| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 6.12 | 6.21 | 0.10 | 1.64% | 6.09 | 6.22 | 268190 | 16510.31 | 1.30% |
| 2025-10-14 | 6.10 | 6.11 | 0.01 | 0.16% | 6.07 | 6.25 | 389702 | 24027.79 | 1.89% |
| 2025-10-13 | 6.05 | 6.10 | -0.08 | -1.29% | 6.01 | 6.11 | 336646 | 20375.25 | 1.63% |
| 2025-10-10 | 6.21 | 6.18 | -0.05 | -0.80% | 6.16 | 6.23 | 205775 | 12729.42 | 1.00% |
| 2025-10-09 | 6.15 | 6.23 | 0.09 | 1.47% | 6.15 | 6.25 | 289268 | 17994.29 | 1.40% |
| 2025-09-30 | 6.06 | 6.14 | 0.03 | 0.49% | 6.06 | 6.18 | 217140 | 13332.40 | 1.05% |
| 2025-09-29 | 6.16 | 6.11 | 0.00 | 0.00% | 6.03 | 6.18 | 242080 | 14775.28 | 1.18% |
| 2025-09-26 | 6.09 | 6.11 | 0.06 | 0.99% | 6.06 | 6.20 | 276435 | 16950.38 | 1.34% |
| 2025-09-25 | 6.10 | 6.05 | -0.02 | -0.33% | 6.01 | 6.12 | 170024 | 10316.81 | 0.83% |
| 2025-09-24 | 6.02 | 6.07 | 0.06 | 1.00% | 5.98 | 6.07 | 209206 | 12604.72 | 1.02% |
| 2025-09-23 | 6.09 | 6.01 | -0.09 | -1.48% | 5.95 | 6.10 | 287598 | 17285.52 | 1.40% |
| 2025-09-22 | 6.11 | 6.10 | 0.03 | 0.49% | 6.05 | 6.13 | 153921 | 9376.13 | 0.75% |
| 2025-09-19 | 6.10 | 6.07 | -0.04 | -0.65% | 6.06 | 6.15 | 182321 | 11103.36 | 0.88% |
| 2025-09-18 | 6.19 | 6.11 | -0.08 | -1.29% | 6.06 | 6.21 | 301513 | 18513.07 | 1.46% |
| 2025-09-17 | 6.17 | 6.19 | 0.00 | 0.00% | 6.15 | 6.25 | 189292 | 11722.05 | 0.92% |
| 2025-09-16 | 6.26 | 6.19 | -0.06 | -0.96% | 6.15 | 6.30 | 258557 | 16028.89 | 1.26% |
| 2025-09-15 | 6.34 | 6.25 | 0.02 | 0.32% | 6.24 | 6.54 | 478687 | 30560.48 | 2.32% |
| 2025-09-12 | 6.24 | 6.23 | -0.01 | -0.16% | 6.16 | 6.32 | 356895 | 22180.38 | 1.73% |
| 2025-09-11 | 6.19 | 6.24 | 0.04 | 0.65% | 6.16 | 6.26 | 263643 | 16363.30 | 1.28% |
| 2025-09-10 | 6.34 | 6.20 | -0.15 | -2.36% | 6.18 | 6.34 | 273499 | 17016.71 | 1.33% |
| 2025-09-09 | 6.34 | 6.35 | 0.03 | 0.47% | 6.33 | 6.48 | 406150 | 25986.74 | 1.97% |
| 2025-09-08 | 6.31 | 6.32 | 0.08 | 1.28% | 6.26 | 6.39 | 466973 | 29509.06 | 2.27% |
| 2025-09-05 | 6.10 | 6.24 | 0.10 | 1.63% | 6.01 | 6.25 | 510078 | 31608.83 | 2.48% |
| 2025-09-04 | 6.00 | 6.14 | 0.19 | 3.19% | 6.00 | 6.27 | 527778 | 32510.44 | 2.56% |
| 2025-09-03 | 6.01 | 5.95 | -0.03 | -0.50% | 5.94 | 6.05 | 169858 | 10143.36 | 0.82% |
| 2025-09-02 | 6.12 | 5.98 | -0.17 | -2.76% | 5.95 | 6.13 | 272997 | 16418.02 | 1.33% |
| 2025-09-01 | 5.95 | 6.15 | 0.20 | 3.36% | 5.90 | 6.18 | 392773 | 23705.63 | 1.91% |
| 2025-08-29 | 5.99 | 5.95 | -0.04 | -0.67% | 5.94 | 6.02 | 233260 | 13929.67 | 1.13% |
| 2025-08-28 | 6.06 | 5.99 | -0.09 | -1.48% | 5.88 | 6.15 | 453407 | 27187.86 | 2.20% |
| 2025-08-27 | 6.21 | 6.08 | -0.14 | -2.25% | 6.08 | 6.31 | 530769 | 33020.62 | 2.58% |
| 2025-08-26 | 5.99 | 6.22 | 0.22 | 3.67% | 5.97 | 6.28 | 704546 | 43427.02 | 3.42% |
| 2025-08-25 | 5.93 | 6.00 | 0.07 | 1.18% | 5.93 | 6.03 | 380796 | 22798.16 | 1.85% |
| 2025-08-22 | 5.91 | 5.93 | 0.02 | 0.34% | 5.88 | 5.94 | 223721 | 13207.67 | 1.09% |
| 2025-08-21 | 5.90 | 5.91 | 0.01 | 0.17% | 5.88 | 5.92 | 179581 | 10596.65 | 0.87% |
| 2025-08-20 | 5.88 | 5.90 | 0.04 | 0.68% | 5.85 | 5.90 | 181155 | 10645.61 | 0.88% |
| 2025-08-19 | 5.87 | 5.86 | -0.01 | -0.17% | 5.85 | 5.90 | 157273 | 9234.37 | 0.76% |
| 2025-08-18 | 5.89 | 5.87 | -0.01 | -0.17% | 5.86 | 5.90 | 235719 | 13849.15 | 1.14% |
| 2025-08-15 | 5.75 | 5.88 | 0.12 | 2.08% | 5.75 | 5.88 | 267680 | 15621.61 | 1.30% |
| 2025-08-14 | 5.83 | 5.76 | -0.06 | -1.03% | 5.75 | 5.83 | 178263 | 10321.73 | 0.87% |
| 2025-08-13 | 5.81 | 5.82 | 0.02 | 0.34% | 5.80 | 5.83 | 145724 | 8475.12 | 0.71% |
| 2025-08-12 | 5.81 | 5.80 | -0.01 | -0.17% | 5.79 | 5.82 | 108355 | 6286.60 | 0.53% |
| 2025-08-11 | 5.81 | 5.81 | 0.00 | 0.00% | 5.78 | 5.84 | 141620 | 8235.82 | 0.69% |
| 2025-08-08 | 5.80 | 5.81 | 0.02 | 0.35% | 5.78 | 5.82 | 110743 | 6426.03 | 0.54% |
| 2025-08-07 | 5.83 | 5.79 | -0.03 | -0.52% | 5.77 | 5.83 | 124152 | 7196.32 | 0.60% |
| 2025-08-06 | 5.82 | 5.82 | 0.00 | 0.00% | 5.78 | 5.83 | 104789 | 6083.34 | 0.51% |
| 2025-08-05 | 5.81 | 5.82 | 0.00 | 0.00% | 5.80 | 5.83 | 79342 | 4614.34 | 0.39% |
| 2025-08-04 | 5.78 | 5.82 | 0.02 | 0.34% | 5.76 | 5.82 | 80152 | 4643.83 | 0.39% |
| 2025-08-01 | 5.77 | 5.80 | 0.03 | 0.52% | 5.76 | 5.82 | 96400 | 5587.94 | 0.47% |
| 2025-07-31 | 5.88 | 5.77 | -0.11 | -1.87% | 5.77 | 5.88 | 200019 | 11635.55 | 0.97% |
| 2025-07-30 | 5.89 | 5.88 | -0.02 | -0.34% | 5.85 | 5.93 | 126234 | 7434.98 | 0.61% |
| 2025-07-29 | 5.92 | 5.90 | -0.02 | -0.34% | 5.86 | 5.94 | 145831 | 8582.91 | 0.71% |
| 2025-07-28 | 5.96 | 5.92 | -0.03 | -0.50% | 5.92 | 5.97 | 145327 | 8626.44 | 0.71% |
| 2025-07-25 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 5.98 | 158631 | 9448.02 | 0.77% |
| 2025-07-24 | 5.91 | 5.97 | 0.06 | 1.02% | 5.91 | 5.97 | 194327 | 11556.68 | 0.94% |
| 2025-07-23 | 6.01 | 5.91 | -0.09 | -1.50% | 5.91 | 6.02 | 219192 | 13063.07 | 1.06% |
| 2025-07-22 | 5.96 | 6.00 | 0.06 | 1.01% | 5.90 | 6.00 | 231095 | 13766.29 | 1.12% |
| 2025-07-21 | 5.87 | 5.94 | 0.09 | 1.54% | 5.87 | 5.96 | 200903 | 11908.13 | 0.98% |
| 2025-07-18 | 5.88 | 5.85 | -0.01 | -0.17% | 5.83 | 5.89 | 134133 | 7847.76 | 0.65% |
| 2025-07-17 | 5.84 | 5.86 | 0.01 | 0.17% | 5.84 | 5.88 | 148394 | 8689.76 | 0.72% |
| 2025-07-16 | 5.83 | 5.85 | 0.03 | 0.52% | 5.81 | 5.86 | 148575 | 8683.50 | 0.72% |
| 2025-07-15 | 5.90 | 5.82 | -0.16 | -2.68% | 5.79 | 5.93 | 375307 | 21935.65 | 1.82% |
| 2025-07-14 | 5.98 | 5.98 | -0.01 | -0.17% | 5.96 | 6.03 | 192949 | 11562.02 | 0.94% |
| 2025-07-11 | 6.00 | 5.99 | -0.01 | -0.17% | 5.95 | 6.02 | 281540 | 16823.55 | 1.37% |
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。
