| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.80 | 5.86 | 0.03 | 0.51% | 5.77 | 5.92 | 244040 | 14344.56 | 1.18% |
| 2026-02-05 | 6.06 | 5.83 | -0.23 | -3.80% | 5.82 | 6.06 | 463864 | 27294.12 | 2.25% |
| 2026-02-04 | 5.88 | 6.06 | 0.19 | 3.24% | 5.83 | 6.08 | 514672 | 30830.60 | 2.50% |
| 2026-02-03 | 5.75 | 5.87 | 0.16 | 2.80% | 5.72 | 5.89 | 303431 | 17711.47 | 1.47% |
| 2026-02-02 | 5.75 | 5.71 | -0.05 | -0.87% | 5.71 | 5.84 | 236099 | 13630.39 | 1.15% |
| 2026-01-30 | 5.81 | 5.76 | -0.04 | -0.69% | 5.67 | 5.83 | 251715 | 14467.33 | 1.22% |
| 2026-01-29 | 5.88 | 5.80 | -0.08 | -1.36% | 5.80 | 5.90 | 253314 | 14801.34 | 1.23% |
| 2026-01-28 | 5.89 | 5.88 | -0.04 | -0.68% | 5.84 | 5.94 | 213670 | 12543.93 | 1.04% |
| 2026-01-27 | 5.92 | 5.92 | -0.02 | -0.34% | 5.76 | 5.95 | 382419 | 22384.64 | 1.86% |
| 2026-01-26 | 6.00 | 5.94 | -0.10 | -1.66% | 5.91 | 6.02 | 430464 | 25689.95 | 2.09% |
| 2026-01-23 | 5.94 | 6.04 | 0.11 | 1.85% | 5.92 | 6.05 | 433879 | 26118.83 | 2.11% |
| 2026-01-22 | 5.92 | 5.93 | 0.01 | 0.17% | 5.90 | 5.96 | 222394 | 13184.41 | 1.08% |
| 2026-01-21 | 5.93 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 283591 | 16807.29 | 1.38% |
| 2026-01-20 | 6.00 | 5.97 | 0.01 | 0.17% | 5.93 | 6.06 | 391061 | 23382.43 | 1.90% |
| 2026-01-19 | 5.85 | 5.96 | 0.11 | 1.88% | 5.82 | 6.01 | 459692 | 27396.89 | 2.23% |
| 2026-01-16 | 5.94 | 5.85 | 0.07 | 1.21% | 5.81 | 6.03 | 540433 | 32033.25 | 2.62% |
| 2026-01-15 | 5.76 | 5.78 | -0.03 | -0.52% | 5.74 | 5.83 | 275501 | 15920.78 | 1.34% |
| 2026-01-14 | 5.86 | 5.81 | -0.09 | -1.53% | 5.76 | 5.92 | 579872 | 33920.50 | 2.81% |
| 2026-01-13 | 5.64 | 5.90 | 0.26 | 4.61% | 5.61 | 5.95 | 715770 | 41423.41 | 3.47% |
| 2026-01-12 | 5.60 | 5.64 | 0.02 | 0.36% | 5.60 | 5.65 | 237864 | 13386.00 | 1.15% |
| 2026-01-09 | 5.61 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 210461 | 11814.55 | 1.02% |
| 2026-01-08 | 5.59 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 148087 | 8317.09 | 0.72% |
| 2026-01-07 | 5.60 | 5.60 | 0.01 | 0.18% | 5.57 | 5.64 | 164062 | 9188.35 | 0.80% |
| 2026-01-06 | 5.53 | 5.59 | 0.06 | 1.08% | 5.53 | 5.60 | 160316 | 8940.21 | 0.78% |
| 2026-01-05 | 5.50 | 5.53 | 0.06 | 1.10% | 5.48 | 5.53 | 116778 | 6432.62 | 0.57% |
| 2025-12-31 | 5.51 | 5.47 | -0.04 | -0.73% | 5.46 | 5.51 | 112249 | 6154.05 | 0.54% |
| 2025-12-30 | 5.51 | 5.51 | -0.01 | -0.18% | 5.49 | 5.53 | 118268 | 6517.38 | 0.57% |
| 2025-12-29 | 5.56 | 5.52 | -0.04 | -0.72% | 5.51 | 5.57 | 120668 | 6678.85 | 0.59% |
| 2025-12-26 | 5.57 | 5.56 | -0.01 | -0.18% | 5.55 | 5.60 | 131084 | 7309.83 | 0.64% |
| 2025-12-25 | 5.56 | 5.57 | 0.00 | 0.00% | 5.54 | 5.58 | 106283 | 5913.64 | 0.52% |
| 2025-12-24 | 5.53 | 5.57 | 0.02 | 0.36% | 5.52 | 5.58 | 121269 | 6744.69 | 0.59% |
| 2025-12-23 | 5.58 | 5.55 | -0.01 | -0.18% | 5.53 | 5.59 | 96541 | 5364.27 | 0.47% |
| 2025-12-22 | 5.58 | 5.56 | -0.02 | -0.36% | 5.56 | 5.60 | 95401 | 5317.19 | 0.46% |
| 2025-12-19 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 110077 | 6121.28 | 0.53% |
| 2025-12-18 | 5.49 | 5.52 | 0.00 | 0.00% | 5.47 | 5.54 | 89813 | 4951.36 | 0.44% |
| 2025-12-17 | 5.49 | 5.52 | 0.01 | 0.18% | 5.45 | 5.53 | 123214 | 6758.91 | 0.60% |
| 2025-12-16 | 5.59 | 5.51 | -0.08 | -1.43% | 5.49 | 5.59 | 139409 | 7687.65 | 0.68% |
| 2025-12-15 | 5.57 | 5.59 | 0.01 | 0.18% | 5.54 | 5.62 | 163406 | 9113.49 | 0.79% |
| 2025-12-12 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.59 | 264324 | 14678.36 | 1.28% |
| 2025-12-11 | 5.72 | 5.64 | -0.08 | -1.40% | 5.62 | 5.74 | 205899 | 11678.70 | 1.00% |
| 2025-12-10 | 5.74 | 5.72 | -0.01 | -0.17% | 5.70 | 5.75 | 121508 | 6948.10 | 0.59% |
| 2025-12-09 | 5.74 | 5.73 | -0.02 | -0.35% | 5.73 | 5.77 | 85742 | 4923.58 | 0.42% |
| 2025-12-08 | 5.76 | 5.75 | -0.01 | -0.17% | 5.75 | 5.79 | 111679 | 6434.83 | 0.54% |
| 2025-12-05 | 5.72 | 5.76 | 0.05 | 0.88% | 5.70 | 5.77 | 140379 | 8055.07 | 0.68% |
| 2025-12-04 | 5.71 | 5.71 | -0.02 | -0.35% | 5.69 | 5.73 | 85650 | 4888.92 | 0.42% |
| 2025-12-03 | 5.75 | 5.73 | -0.02 | -0.35% | 5.71 | 5.76 | 92379 | 5291.75 | 0.45% |
| 2025-12-02 | 5.72 | 5.75 | 0.03 | 0.52% | 5.68 | 5.75 | 105226 | 6012.27 | 0.51% |
| 2025-12-01 | 5.70 | 5.72 | 0.02 | 0.35% | 5.69 | 5.73 | 147568 | 8429.56 | 0.72% |
| 2025-11-28 | 5.69 | 5.70 | 0.01 | 0.18% | 5.66 | 5.71 | 107051 | 6086.49 | 0.52% |
| 2025-11-27 | 5.71 | 5.69 | -0.02 | -0.35% | 5.69 | 5.74 | 109616 | 6257.46 | 0.53% |
| 2025-11-26 | 5.75 | 5.71 | -0.02 | -0.35% | 5.70 | 5.75 | 135362 | 7753.08 | 0.66% |
| 2025-11-25 | 5.73 | 5.73 | 0.01 | 0.17% | 5.71 | 5.77 | 144446 | 8298.43 | 0.70% |
| 2025-11-24 | 5.74 | 5.72 | 0.04 | 0.70% | 5.69 | 5.75 | 133329 | 7622.08 | 0.65% |
| 2025-11-21 | 5.84 | 5.68 | -0.19 | -3.24% | 5.68 | 5.85 | 347665 | 19984.27 | 1.69% |
| 2025-11-20 | 5.93 | 5.87 | -0.03 | -0.51% | 5.85 | 5.95 | 196192 | 11549.19 | 0.95% |
| 2025-11-19 | 5.97 | 5.90 | -0.09 | -1.50% | 5.88 | 6.03 | 207813 | 12318.37 | 1.01% |
| 2025-11-18 | 6.09 | 5.99 | -0.11 | -1.80% | 5.94 | 6.10 | 289690 | 17371.50 | 1.41% |
| 2025-11-17 | 6.15 | 6.10 | -0.06 | -0.97% | 6.05 | 6.16 | 238672 | 14532.65 | 1.16% |
| 2025-11-14 | 6.19 | 6.16 | -0.08 | -1.28% | 6.16 | 6.30 | 254937 | 15812.71 | 1.24% |
| 2025-11-13 | 6.18 | 6.24 | 0.10 | 1.63% | 6.11 | 6.30 | 365615 | 22817.24 | 1.77% |
| 2025-11-12 | 6.40 | 6.14 | -0.20 | -3.15% | 6.11 | 6.42 | 432896 | 26806.86 | 2.10% |
| 2025-11-11 | 6.28 | 6.34 | 0.16 | 2.59% | 6.28 | 6.49 | 638605 | 40821.61 | 3.10% |
| 2025-11-10 | 6.21 | 6.18 | -0.01 | -0.16% | 6.14 | 6.23 | 246698 | 15226.33 | 1.20% |
| 2025-11-07 | 6.11 | 6.19 | 0.06 | 0.98% | 6.08 | 6.20 | 411738 | 25423.34 | 2.00% |
| 2025-11-06 | 6.09 | 6.13 | 0.05 | 0.82% | 6.09 | 6.21 | 441528 | 27135.23 | 2.14% |
| 2025-11-05 | 5.86 | 6.08 | 0.19 | 3.23% | 5.84 | 6.09 | 636868 | 38314.55 | 3.09% |
| 2025-11-04 | 5.89 | 5.89 | -0.02 | -0.34% | 5.86 | 5.96 | 168906 | 9981.27 | 0.82% |
| 2025-11-03 | 5.85 | 5.91 | 0.07 | 1.20% | 5.82 | 5.91 | 175666 | 10313.53 | 0.85% |
| 2025-10-31 | 5.82 | 5.84 | -0.08 | -1.35% | 5.77 | 5.89 | 243810 | 14235.35 | 1.18% |
| 2025-10-30 | 5.95 | 5.92 | -0.05 | -0.84% | 5.90 | 5.96 | 197776 | 11728.75 | 0.96% |
| 2025-10-29 | 5.90 | 5.97 | 0.09 | 1.53% | 5.83 | 5.98 | 326921 | 19307.46 | 1.59% |
| 2025-10-28 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.94 | 210037 | 12401.83 | 1.02% |
| 2025-10-27 | 5.92 | 5.92 | 0.01 | 0.17% | 5.91 | 5.95 | 139709 | 8290.87 | 0.68% |
| 2025-10-24 | 5.98 | 5.91 | -0.04 | -0.67% | 5.90 | 5.98 | 172010 | 10198.02 | 0.83% |
| 2025-10-23 | 5.93 | 5.95 | 0.01 | 0.17% | 5.85 | 5.95 | 207143 | 12226.34 | 1.01% |
| 2025-10-22 | 6.00 | 5.94 | -0.07 | -1.16% | 5.94 | 6.00 | 179234 | 10683.11 | 0.87% |
| 2025-10-21 | 6.00 | 6.01 | 0.02 | 0.33% | 5.96 | 6.06 | 171677 | 10317.99 | 0.83% |
| 2025-10-20 | 5.99 | 5.99 | 0.03 | 0.50% | 5.96 | 6.03 | 191084 | 11454.43 | 0.93% |
| 2025-10-17 | 6.14 | 5.96 | -0.20 | -3.25% | 5.94 | 6.16 | 416428 | 25067.71 | 2.02% |
| 2025-10-16 | 6.17 | 6.16 | -0.05 | -0.81% | 6.13 | 6.21 | 185029 | 11387.67 | 0.90% |
林洋能源(601222)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
