| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 2.37 | 2.42 | 0.06 | 2.54% | 2.35 | 2.46 | 374406 | 9063.24 | 3.34% |
| 2025-10-30 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.40 | 207283 | 4906.29 | 1.85% |
| 2025-10-29 | 2.46 | 2.38 | -0.08 | -3.25% | 2.35 | 2.46 | 297991 | 7109.73 | 2.66% |
| 2025-10-28 | 2.44 | 2.46 | 0.01 | 0.41% | 2.42 | 2.48 | 185264 | 4540.97 | 1.65% |
| 2025-10-27 | 2.44 | 2.45 | 0.01 | 0.41% | 2.41 | 2.49 | 264511 | 6476.75 | 2.36% |
| 2025-10-24 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.50 | 228023 | 5591.77 | 2.03% |
| 2025-10-23 | 2.46 | 2.47 | 0.00 | 0.00% | 2.42 | 2.48 | 245154 | 6008.52 | 2.19% |
| 2025-10-22 | 2.43 | 2.47 | 0.03 | 1.23% | 2.43 | 2.48 | 364253 | 8948.28 | 3.25% |
| 2025-10-21 | 2.36 | 2.44 | 0.08 | 3.39% | 2.34 | 2.44 | 384011 | 9223.86 | 3.43% |
| 2025-10-20 | 2.29 | 2.36 | 0.07 | 3.06% | 2.28 | 2.36 | 292125 | 6825.27 | 2.61% |
| 2025-10-17 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.34 | 225785 | 5223.01 | 2.01% |
| 2025-10-16 | 2.34 | 2.30 | -0.04 | -1.71% | 2.27 | 2.35 | 242529 | 5588.09 | 2.16% |
| 2025-10-15 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.37 | 260465 | 6097.21 | 2.32% |
| 2025-10-14 | 2.32 | 2.34 | 0.02 | 0.86% | 2.32 | 2.40 | 422322 | 9980.70 | 3.77% |
| 2025-10-13 | 2.25 | 2.32 | 0.02 | 0.87% | 2.22 | 2.32 | 283241 | 6424.34 | 2.53% |
| 2025-10-10 | 2.25 | 2.30 | 0.04 | 1.77% | 2.24 | 2.33 | 359980 | 8286.28 | 3.21% |
| 2025-10-09 | 2.28 | 2.26 | -0.01 | -0.44% | 2.23 | 2.29 | 332151 | 7477.46 | 2.96% |
| 2025-09-30 | 2.32 | 2.27 | -0.04 | -1.73% | 2.27 | 2.34 | 275570 | 6321.11 | 2.46% |
| 2025-09-29 | 2.32 | 2.31 | -0.01 | -0.43% | 2.24 | 2.34 | 261532 | 6014.20 | 2.33% |
| 2025-09-26 | 2.31 | 2.32 | 0.01 | 0.43% | 2.24 | 2.37 | 243706 | 5664.53 | 2.17% |
| 2025-09-25 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.37 | 306913 | 7122.75 | 2.74% |
| 2025-09-24 | 2.28 | 2.32 | 0.03 | 1.31% | 2.25 | 2.32 | 199357 | 4577.82 | 1.78% |
| 2025-09-23 | 2.37 | 2.29 | -0.07 | -2.97% | 2.23 | 2.38 | 384494 | 8796.97 | 3.43% |
| 2025-09-22 | 2.41 | 2.36 | -0.03 | -1.26% | 2.33 | 2.42 | 379516 | 8974.38 | 3.39% |
| 2025-09-19 | 2.50 | 2.39 | -0.10 | -4.02% | 2.36 | 2.51 | 398975 | 9585.80 | 3.56% |
| 2025-09-18 | 2.50 | 2.49 | -0.02 | -0.80% | 2.47 | 2.56 | 433998 | 10932.02 | 3.87% |
| 2025-09-17 | 2.51 | 2.51 | 0.00 | 0.00% | 2.46 | 2.52 | 326498 | 8140.67 | 2.91% |
| 2025-09-16 | 2.48 | 2.51 | 0.02 | 0.80% | 2.44 | 2.52 | 340169 | 8459.67 | 3.03% |
| 2025-09-15 | 2.47 | 2.49 | 0.04 | 1.63% | 2.42 | 2.50 | 337591 | 8320.48 | 3.01% |
| 2025-09-12 | 2.45 | 2.45 | 0.00 | 0.00% | 2.42 | 2.49 | 401102 | 9865.55 | 3.58% |
| 2025-09-11 | 2.43 | 2.45 | 0.00 | 0.00% | 2.37 | 2.45 | 350470 | 8427.37 | 3.13% |
| 2025-09-10 | 2.40 | 2.45 | 0.05 | 2.08% | 2.39 | 2.46 | 383526 | 9344.55 | 3.42% |
| 2025-09-09 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.43 | 425747 | 10198.51 | 3.80% |
| 2025-09-08 | 2.37 | 2.39 | 0.02 | 0.84% | 2.35 | 2.46 | 513804 | 12293.73 | 4.58% |
| 2025-09-05 | 2.35 | 2.37 | 0.05 | 2.16% | 2.28 | 2.52 | 592907 | 13859.11 | 5.29% |
| 2025-09-04 | 2.34 | 2.32 | -0.02 | -0.85% | 2.29 | 2.37 | 458357 | 10694.06 | 4.09% |
| 2025-09-03 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 295751 | 6897.83 | 2.64% |
| 2025-09-02 | 2.31 | 2.35 | 0.03 | 1.29% | 2.27 | 2.37 | 450290 | 10512.50 | 4.02% |
| 2025-09-01 | 2.23 | 2.32 | 0.10 | 4.50% | 2.21 | 2.35 | 492617 | 11327.17 | 4.39% |
| 2025-08-29 | 2.27 | 2.22 | -0.05 | -2.20% | 2.22 | 2.28 | 227997 | 5117.30 | 2.03% |
| 2025-08-28 | 2.28 | 2.27 | -0.01 | -0.44% | 2.21 | 2.33 | 369565 | 8374.37 | 3.30% |
| 2025-08-27 | 2.36 | 2.28 | -0.09 | -3.80% | 2.27 | 2.37 | 334883 | 7766.50 | 2.99% |
| 2025-08-26 | 2.33 | 2.37 | 0.05 | 2.16% | 2.32 | 2.40 | 373005 | 8838.72 | 3.33% |
| 2025-08-25 | 2.34 | 2.32 | -0.01 | -0.43% | 2.30 | 2.37 | 287097 | 6701.84 | 2.56% |
| 2025-08-22 | 2.35 | 2.33 | -0.02 | -0.85% | 2.29 | 2.37 | 273597 | 6360.09 | 2.44% |
| 2025-08-21 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 238218 | 5591.28 | 2.13% |
| 2025-08-20 | 2.33 | 2.35 | 0.02 | 0.86% | 2.31 | 2.36 | 338203 | 7887.48 | 3.02% |
| 2025-08-19 | 2.24 | 2.33 | 0.08 | 3.56% | 2.23 | 2.34 | 378128 | 8629.88 | 3.37% |
| 2025-08-18 | 2.23 | 2.25 | 0.02 | 0.90% | 2.21 | 2.27 | 307220 | 6920.91 | 2.74% |
| 2025-08-15 | 2.22 | 2.23 | 0.00 | 0.00% | 2.22 | 2.27 | 261986 | 5873.47 | 2.34% |
| 2025-08-14 | 2.30 | 2.23 | -0.06 | -2.62% | 2.22 | 2.31 | 223642 | 5053.41 | 2.00% |
| 2025-08-13 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.34 | 207901 | 4796.75 | 1.85% |
| 2025-08-12 | 2.34 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 172793 | 3999.48 | 1.54% |
| 2025-08-11 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 209758 | 4869.73 | 1.87% |
| 2025-08-08 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.32 | 218368 | 5003.17 | 1.95% |
| 2025-08-07 | 2.30 | 2.28 | -0.01 | -0.44% | 2.27 | 2.30 | 129630 | 2961.70 | 1.16% |
| 2025-08-06 | 2.31 | 2.29 | -0.02 | -0.87% | 2.27 | 2.32 | 176793 | 4062.27 | 1.58% |
| 2025-08-05 | 2.29 | 2.31 | 0.03 | 1.32% | 2.27 | 2.31 | 137144 | 3148.99 | 1.22% |
| 2025-08-04 | 2.28 | 2.28 | -0.01 | -0.44% | 2.23 | 2.29 | 161840 | 3660.01 | 1.44% |
| 2025-08-01 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 212371 | 4828.24 | 1.89% |
| 2025-07-31 | 2.29 | 2.27 | -0.02 | -0.87% | 2.22 | 2.29 | 205158 | 4628.72 | 1.83% |
| 2025-07-30 | 2.28 | 2.29 | 0.00 | 0.00% | 2.25 | 2.30 | 208294 | 4740.24 | 1.86% |
| 2025-07-29 | 2.31 | 2.29 | -0.02 | -0.87% | 2.25 | 2.34 | 194708 | 4438.94 | 1.74% |
| 2025-07-28 | 2.30 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 143605 | 3295.07 | 1.28% |
| 2025-07-25 | 2.31 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 134253 | 3089.29 | 1.20% |
| 2025-07-24 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.31 | 147544 | 3390.26 | 1.32% |
| 2025-07-23 | 2.32 | 2.28 | -0.03 | -1.30% | 2.27 | 2.32 | 177859 | 4081.23 | 1.59% |
| 2025-07-22 | 2.31 | 2.31 | 0.01 | 0.43% | 2.27 | 2.32 | 200959 | 4614.45 | 1.79% |
| 2025-07-21 | 2.26 | 2.30 | 0.05 | 2.22% | 2.25 | 2.32 | 228213 | 5252.25 | 2.04% |
| 2025-07-18 | 2.25 | 2.25 | 0.01 | 0.45% | 2.22 | 2.26 | 144480 | 3231.15 | 1.29% |
| 2025-07-17 | 2.25 | 2.24 | -0.01 | -0.44% | 2.24 | 2.28 | 172919 | 3905.59 | 1.54% |
| 2025-07-16 | 2.20 | 2.25 | 0.05 | 2.27% | 2.20 | 2.25 | 205306 | 4585.66 | 1.83% |
| 2025-07-15 | 2.28 | 2.20 | -0.08 | -3.51% | 2.17 | 2.28 | 278708 | 6154.26 | 2.49% |
| 2025-07-14 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.29 | 157249 | 3577.46 | 1.40% |
| 2025-07-11 | 2.28 | 2.29 | 0.01 | 0.44% | 2.23 | 2.29 | 186181 | 4213.53 | 1.66% |
| 2025-07-10 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.28 | 170142 | 3845.91 | 1.52% |
| 2025-07-09 | 2.26 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 103777 | 2334.79 | 0.93% |
| 2025-07-08 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 129713 | 2902.51 | 1.16% |
| 2025-07-07 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 168442 | 3747.88 | 1.50% |
| 2025-07-04 | 2.22 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 144728 | 3193.35 | 1.29% |
丰林集团(601996)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。
