| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.35 | 2.45 | 0.10 | 4.26% | 2.32 | 2.45 | 260127 | 6261.47 | 2.32% |
| 2026-03-24 | 2.29 | 2.35 | 0.11 | 4.91% | 2.21 | 2.35 | 331647 | 7592.49 | 2.96% |
| 2026-03-23 | 2.33 | 2.24 | -0.12 | -5.08% | 2.21 | 2.37 | 381504 | 8733.68 | 3.40% |
| 2026-03-20 | 2.46 | 2.36 | -0.10 | -4.07% | 2.36 | 2.52 | 314088 | 7610.52 | 2.80% |
| 2026-03-19 | 2.54 | 2.46 | -0.11 | -4.28% | 2.45 | 2.56 | 305352 | 7659.95 | 2.72% |
| 2026-03-18 | 2.51 | 2.57 | 0.06 | 2.39% | 2.46 | 2.57 | 306538 | 7686.20 | 2.73% |
| 2026-03-17 | 2.53 | 2.51 | -0.02 | -0.79% | 2.50 | 2.58 | 230926 | 5874.07 | 2.06% |
| 2026-03-16 | 2.51 | 2.53 | 0.02 | 0.80% | 2.50 | 2.57 | 222568 | 5629.14 | 1.99% |
| 2026-03-13 | 2.51 | 2.51 | -0.02 | -0.79% | 2.49 | 2.56 | 245935 | 6221.98 | 2.19% |
| 2026-03-12 | 2.54 | 2.53 | -0.01 | -0.39% | 2.50 | 2.57 | 228176 | 5791.32 | 2.04% |
| 2026-03-11 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.55 | 242320 | 6118.42 | 2.16% |
| 2026-03-10 | 2.49 | 2.52 | 0.05 | 2.02% | 2.49 | 2.54 | 214015 | 5390.25 | 1.91% |
| 2026-03-09 | 2.51 | 2.47 | -0.06 | -2.37% | 2.44 | 2.53 | 251722 | 6230.62 | 2.25% |
| 2026-03-06 | 2.42 | 2.53 | 0.10 | 4.12% | 2.41 | 2.54 | 260597 | 6485.41 | 2.32% |
| 2026-03-05 | 2.43 | 2.43 | 0.04 | 1.67% | 2.41 | 2.48 | 226606 | 5539.38 | 2.02% |
| 2026-03-04 | 2.42 | 2.39 | -0.03 | -1.24% | 2.36 | 2.43 | 213781 | 5116.11 | 1.91% |
| 2026-03-03 | 2.48 | 2.42 | -0.07 | -2.81% | 2.41 | 2.52 | 239605 | 5927.60 | 2.14% |
| 2026-03-02 | 2.51 | 2.49 | -0.05 | -1.97% | 2.45 | 2.53 | 349806 | 8730.32 | 3.12% |
| 2026-02-27 | 2.53 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 174201 | 4407.94 | 1.55% |
| 2026-02-26 | 2.55 | 2.53 | -0.02 | -0.78% | 2.50 | 2.57 | 210843 | 5325.45 | 1.88% |
| 2026-02-25 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.59 | 203943 | 5208.18 | 1.82% |
| 2026-02-24 | 2.45 | 2.52 | 0.09 | 3.70% | 2.44 | 2.53 | 272577 | 6801.37 | 2.43% |
| 2026-02-13 | 2.48 | 2.43 | -0.04 | -1.62% | 2.42 | 2.49 | 215057 | 5278.02 | 1.92% |
| 2026-02-12 | 2.53 | 2.47 | -0.06 | -2.37% | 2.47 | 2.54 | 211193 | 5268.39 | 1.88% |
| 2026-02-11 | 2.53 | 2.53 | 0.01 | 0.40% | 2.50 | 2.56 | 192061 | 4863.55 | 1.71% |
| 2026-02-10 | 2.52 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 231985 | 5838.08 | 2.07% |
| 2026-02-09 | 2.47 | 2.51 | 0.05 | 2.03% | 2.46 | 2.52 | 262068 | 6530.80 | 2.34% |
| 2026-02-06 | 2.44 | 2.46 | 0.02 | 0.82% | 2.42 | 2.49 | 222724 | 5464.41 | 1.99% |
| 2026-02-05 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.49 | 296682 | 7293.98 | 2.65% |
| 2026-02-04 | 2.37 | 2.43 | 0.07 | 2.97% | 2.36 | 2.43 | 338151 | 8151.84 | 3.02% |
| 2026-02-03 | 2.37 | 2.36 | 0.01 | 0.43% | 2.34 | 2.40 | 269056 | 6353.07 | 2.40% |
| 2026-02-02 | 2.41 | 2.35 | -0.07 | -2.89% | 2.34 | 2.45 | 396482 | 9482.62 | 3.54% |
| 2026-01-30 | 2.37 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 360896 | 8662.63 | 3.22% |
| 2026-01-29 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.42 | 226092 | 5398.09 | 2.02% |
| 2026-01-28 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.39 | 209924 | 4963.91 | 1.87% |
| 2026-01-27 | 2.41 | 2.36 | -0.04 | -1.67% | 2.32 | 2.41 | 246140 | 5779.80 | 2.20% |
| 2026-01-26 | 2.42 | 2.40 | -0.02 | -0.83% | 2.37 | 2.45 | 275133 | 6616.11 | 2.45% |
| 2026-01-23 | 2.40 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 229475 | 5518.38 | 2.05% |
| 2026-01-22 | 2.33 | 2.40 | 0.06 | 2.56% | 2.32 | 2.40 | 276248 | 6565.78 | 2.46% |
| 2026-01-21 | 2.33 | 2.34 | 0.01 | 0.43% | 2.29 | 2.34 | 261608 | 6064.75 | 2.33% |
| 2026-01-20 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.35 | 356429 | 8280.44 | 3.18% |
| 2026-01-19 | 2.25 | 2.30 | 0.03 | 1.32% | 2.23 | 2.30 | 290246 | 6615.89 | 2.59% |
| 2026-01-16 | 2.29 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 272722 | 6190.85 | 2.43% |
| 2026-01-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 241922 | 5512.57 | 2.16% |
| 2026-01-14 | 2.32 | 2.29 | -0.02 | -0.87% | 2.27 | 2.35 | 297024 | 6876.49 | 2.65% |
| 2026-01-13 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.37 | 319339 | 7436.64 | 2.85% |
| 2026-01-12 | 2.32 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 300132 | 6955.38 | 2.68% |
| 2026-01-09 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.33 | 225877 | 5214.33 | 2.02% |
| 2026-01-08 | 2.26 | 2.32 | 0.06 | 2.65% | 2.25 | 2.33 | 278774 | 6402.77 | 2.49% |
| 2026-01-07 | 2.31 | 2.26 | -0.05 | -2.16% | 2.26 | 2.32 | 257410 | 5867.44 | 2.30% |
| 2026-01-06 | 2.29 | 2.31 | 0.01 | 0.43% | 2.27 | 2.33 | 311885 | 7189.02 | 2.78% |
| 2026-01-05 | 2.27 | 2.30 | 0.05 | 2.22% | 2.26 | 2.33 | 346998 | 7984.55 | 3.10% |
| 2025-12-31 | 2.30 | 2.25 | -0.04 | -1.75% | 2.23 | 2.31 | 230973 | 5215.28 | 2.06% |
| 2025-12-30 | 2.33 | 2.29 | -0.04 | -1.72% | 2.25 | 2.33 | 268620 | 6163.87 | 2.40% |
| 2025-12-29 | 2.37 | 2.33 | -0.02 | -0.85% | 2.30 | 2.37 | 233484 | 5437.72 | 2.08% |
| 2025-12-26 | 2.40 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 219039 | 5179.09 | 1.95% |
| 2025-12-25 | 2.39 | 2.38 | -0.01 | -0.42% | 2.35 | 2.40 | 192465 | 4575.98 | 1.72% |
| 2025-12-24 | 2.39 | 2.39 | 0.00 | 0.00% | 2.35 | 2.44 | 300335 | 7207.70 | 2.68% |
| 2025-12-23 | 2.38 | 2.39 | 0.04 | 1.70% | 2.35 | 2.53 | 508622 | 12236.36 | 4.54% |
| 2025-12-22 | 2.39 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 243228 | 5742.84 | 2.17% |
| 2025-12-19 | 2.27 | 2.38 | 0.12 | 5.31% | 2.25 | 2.38 | 410941 | 9605.46 | 3.67% |
| 2025-12-18 | 2.22 | 2.26 | 0.02 | 0.89% | 2.21 | 2.30 | 282972 | 6426.11 | 2.52% |
| 2025-12-17 | 2.24 | 2.24 | -0.02 | -0.88% | 2.19 | 2.26 | 298466 | 6631.28 | 2.66% |
| 2025-12-16 | 2.31 | 2.26 | -0.06 | -2.59% | 2.25 | 2.34 | 293831 | 6704.13 | 2.62% |
| 2025-12-15 | 2.27 | 2.32 | 0.04 | 1.75% | 2.25 | 2.35 | 480643 | 11083.42 | 4.29% |
| 2025-12-12 | 2.37 | 2.28 | -0.08 | -3.39% | 2.27 | 2.41 | 606517 | 14124.83 | 5.41% |
| 2025-12-11 | 2.58 | 2.36 | -0.20 | -7.81% | 2.35 | 2.59 | 657857 | 15920.73 | 5.87% |
| 2025-12-10 | 2.62 | 2.56 | -0.05 | -1.92% | 2.53 | 2.67 | 535960 | 13840.00 | 4.78% |
| 2025-12-09 | 2.72 | 2.61 | -0.05 | -1.88% | 2.54 | 2.74 | 663644 | 17330.06 | 5.92% |
| 2025-12-08 | 2.56 | 2.66 | 0.12 | 4.72% | 2.56 | 2.79 | 822399 | 22200.22 | 7.34% |
| 2025-12-05 | 2.50 | 2.54 | 0.04 | 1.60% | 2.45 | 2.55 | 269893 | 6761.06 | 2.41% |
| 2025-12-04 | 2.57 | 2.50 | -0.05 | -1.96% | 2.46 | 2.58 | 309036 | 7784.42 | 2.76% |
| 2025-12-03 | 2.61 | 2.55 | -0.07 | -2.67% | 2.54 | 2.66 | 379152 | 9788.91 | 3.38% |
| 2025-12-02 | 2.54 | 2.62 | 0.09 | 3.56% | 2.52 | 2.65 | 479591 | 12446.45 | 4.28% |
| 2025-12-01 | 2.56 | 2.53 | -0.02 | -0.78% | 2.51 | 2.60 | 310810 | 7935.44 | 2.77% |
| 2025-11-28 | 2.48 | 2.55 | 0.06 | 2.41% | 2.45 | 2.56 | 276461 | 6947.64 | 2.47% |
| 2025-11-27 | 2.50 | 2.49 | -0.01 | -0.40% | 2.45 | 2.51 | 295137 | 7334.39 | 2.63% |
| 2025-11-26 | 2.60 | 2.50 | -0.03 | -1.19% | 2.48 | 2.61 | 419206 | 10640.15 | 3.74% |
| 2025-11-25 | 2.50 | 2.53 | 0.11 | 4.55% | 2.49 | 2.61 | 491057 | 12460.71 | 4.38% |
| 2025-11-24 | 2.45 | 2.42 | 0.00 | 0.00% | 2.40 | 2.56 | 472817 | 11583.30 | 4.22% |
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。
