| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 2.02 | 1.87 | -0.21 | -10.10% | 1.87 | 2.02 | 293172 | 5558.67 | 2.62% |
| 2025-04-03 | 2.06 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 231413 | 4807.28 | 2.06% |
| 2025-04-02 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.11 | 144534 | 3002.95 | 1.29% |
| 2025-04-01 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.11 | 193609 | 4042.71 | 1.73% |
| 2025-03-31 | 2.10 | 2.07 | -0.06 | -2.82% | 2.06 | 2.12 | 284505 | 5927.97 | 2.54% |
| 2025-03-28 | 2.22 | 2.13 | -0.09 | -4.05% | 2.00 | 2.24 | 510362 | 10901.03 | 4.55% |
| 2025-03-27 | 2.23 | 2.22 | -0.01 | -0.45% | 2.17 | 2.24 | 241547 | 5318.75 | 2.15% |
| 2025-03-26 | 2.18 | 2.23 | 0.05 | 2.29% | 2.16 | 2.24 | 232403 | 5133.86 | 2.07% |
| 2025-03-25 | 2.15 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 235777 | 5090.87 | 2.10% |
| 2025-03-24 | 2.17 | 2.16 | -0.01 | -0.46% | 2.10 | 2.23 | 331780 | 7117.29 | 2.96% |
| 2025-03-21 | 2.14 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 231026 | 5004.15 | 2.06% |
| 2025-03-20 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.18 | 177585 | 3816.80 | 1.58% |
| 2025-03-19 | 2.14 | 2.14 | 0.01 | 0.47% | 2.11 | 2.16 | 159352 | 3394.43 | 1.42% |
| 2025-03-18 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 149037 | 3181.58 | 1.33% |
| 2025-03-17 | 2.12 | 2.16 | 0.05 | 2.37% | 2.11 | 2.19 | 273624 | 5891.14 | 2.44% |
| 2025-03-14 | 2.06 | 2.11 | 0.06 | 2.93% | 2.04 | 2.11 | 238714 | 4978.00 | 2.13% |
| 2025-03-13 | 2.06 | 2.05 | -0.02 | -0.97% | 2.02 | 2.07 | 175472 | 3589.73 | 1.57% |
| 2025-03-12 | 2.05 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 182256 | 3766.19 | 1.63% |
| 2025-03-11 | 2.02 | 2.06 | 0.02 | 0.98% | 2.01 | 2.06 | 168185 | 3434.89 | 1.50% |
| 2025-03-10 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.07 | 142796 | 2911.73 | 1.27% |
| 2025-03-07 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.05 | 151111 | 3067.77 | 1.35% |
| 2025-03-06 | 2.01 | 2.05 | 0.04 | 1.99% | 2.00 | 2.06 | 226604 | 4611.64 | 2.02% |
| 2025-03-05 | 2.06 | 2.01 | -0.04 | -1.95% | 1.98 | 2.07 | 266607 | 5348.79 | 2.38% |
| 2025-03-04 | 2.03 | 2.05 | 0.01 | 0.49% | 2.02 | 2.09 | 186179 | 3802.25 | 1.66% |
| 2025-03-03 | 2.05 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 186760 | 3813.14 | 1.67% |
| 2025-02-28 | 2.08 | 2.04 | -0.05 | -2.39% | 2.03 | 2.09 | 168825 | 3477.02 | 1.51% |
| 2025-02-27 | 2.09 | 2.09 | 0.00 | 0.00% | 2.05 | 2.12 | 168265 | 3509.87 | 1.50% |
| 2025-02-26 | 2.04 | 2.09 | 0.06 | 2.96% | 2.04 | 2.10 | 204379 | 4245.81 | 1.82% |
| 2025-02-25 | 2.04 | 2.03 | -0.03 | -1.46% | 2.02 | 2.08 | 183821 | 3767.84 | 1.64% |
| 2025-02-24 | 2.02 | 2.06 | 0.04 | 1.98% | 2.00 | 2.07 | 235019 | 4810.25 | 2.10% |
| 2025-02-21 | 2.04 | 2.02 | -0.02 | -0.98% | 1.99 | 2.05 | 194204 | 3909.36 | 1.73% |
| 2025-02-20 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 199381 | 4059.05 | 1.78% |
| 2025-02-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 155926 | 3157.27 | 1.39% |
| 2025-02-18 | 2.10 | 2.03 | -0.08 | -3.79% | 2.02 | 2.11 | 233817 | 4806.95 | 2.09% |
| 2025-02-17 | 2.03 | 2.11 | 0.09 | 4.46% | 2.03 | 2.11 | 283242 | 5879.53 | 2.53% |
| 2025-02-14 | 2.07 | 2.02 | -0.05 | -2.42% | 2.01 | 2.07 | 177668 | 3620.53 | 1.59% |
| 2025-02-13 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 172445 | 3586.88 | 1.54% |
| 2025-02-12 | 2.08 | 2.08 | 0.00 | 0.00% | 2.05 | 2.10 | 138240 | 2866.62 | 1.23% |
| 2025-02-11 | 2.11 | 2.08 | -0.03 | -1.42% | 2.06 | 2.14 | 152347 | 3173.58 | 1.36% |
| 2025-02-10 | 2.05 | 2.11 | 0.05 | 2.43% | 2.05 | 2.11 | 247152 | 5161.80 | 2.20% |
| 2025-02-07 | 2.03 | 2.06 | 0.05 | 2.49% | 2.03 | 2.11 | 249047 | 5130.56 | 2.22% |
| 2025-02-06 | 2.02 | 2.01 | -0.01 | -0.50% | 1.97 | 2.02 | 190293 | 3810.64 | 1.70% |
| 2025-02-05 | 2.00 | 2.02 | 0.04 | 2.02% | 1.98 | 2.04 | 157915 | 3185.31 | 1.41% |
| 2025-01-27 | 1.97 | 1.98 | 0.01 | 0.51% | 1.97 | 2.05 | 182233 | 3659.99 | 1.63% |
| 2025-01-24 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 1.97 | 135887 | 2652.54 | 1.21% |
| 2025-01-23 | 1.97 | 1.95 | 0.00 | 0.00% | 1.95 | 2.02 | 147150 | 2930.59 | 1.31% |
| 2025-01-22 | 1.99 | 1.95 | -0.04 | -2.01% | 1.94 | 1.99 | 149115 | 2912.02 | 1.33% |
| 2025-01-21 | 2.06 | 1.99 | -0.05 | -2.45% | 1.98 | 2.07 | 186318 | 3762.35 | 1.66% |
| 2025-01-20 | 2.01 | 2.04 | 0.01 | 0.49% | 1.95 | 2.06 | 241522 | 4877.54 | 2.15% |
| 2025-01-17 | 2.05 | 2.03 | -0.03 | -1.46% | 2.02 | 2.06 | 158360 | 3223.89 | 1.41% |
| 2025-01-16 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.10 | 234969 | 4858.78 | 2.10% |
| 2025-01-15 | 2.03 | 2.03 | 0.00 | 0.00% | 1.99 | 2.05 | 152884 | 3094.66 | 1.36% |
| 2025-01-14 | 1.95 | 2.03 | 0.09 | 4.64% | 1.95 | 2.03 | 156815 | 3128.83 | 1.40% |
| 2025-01-13 | 1.93 | 1.94 | 0.00 | 0.00% | 1.88 | 1.97 | 136969 | 2641.04 | 1.22% |
| 2025-01-10 | 2.02 | 1.94 | -0.09 | -4.43% | 1.94 | 2.03 | 156067 | 3092.02 | 1.39% |
| 2025-01-09 | 2.01 | 2.03 | 0.01 | 0.50% | 1.99 | 2.04 | 155077 | 3136.47 | 1.38% |
| 2025-01-08 | 2.00 | 2.02 | 0.01 | 0.50% | 1.95 | 2.04 | 189426 | 3788.37 | 1.69% |
| 2025-01-07 | 1.98 | 2.01 | 0.03 | 1.52% | 1.96 | 2.02 | 175509 | 3491.41 | 1.57% |
| 2025-01-06 | 2.01 | 1.98 | -0.03 | -1.49% | 1.90 | 2.02 | 213748 | 4216.68 | 1.91% |
| 2025-01-03 | 2.15 | 2.01 | -0.12 | -5.63% | 2.00 | 2.15 | 297278 | 6107.54 | 2.65% |
| 2025-01-02 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.22 | 237535 | 5155.10 | 2.12% |
| 2024-12-31 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.21 | 208205 | 4508.11 | 1.86% |
| 2024-12-30 | 2.23 | 2.17 | -0.05 | -2.25% | 2.13 | 2.24 | 221772 | 4786.19 | 1.98% |
| 2024-12-27 | 2.16 | 2.22 | 0.07 | 3.26% | 2.14 | 2.26 | 245978 | 5481.08 | 2.19% |
| 2024-12-26 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.21 | 184292 | 4004.70 | 1.64% |
| 2024-12-25 | 2.22 | 2.17 | -0.06 | -2.69% | 2.12 | 2.25 | 250309 | 5440.24 | 2.23% |
| 2024-12-24 | 2.26 | 2.23 | -0.02 | -0.89% | 2.19 | 2.28 | 265075 | 5901.09 | 2.36% |
| 2024-12-23 | 2.43 | 2.25 | -0.18 | -7.41% | 2.23 | 2.43 | 382705 | 8772.38 | 3.41% |
| 2024-12-20 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.49 | 205317 | 5023.25 | 1.83% |
| 2024-12-19 | 2.44 | 2.44 | -0.03 | -1.21% | 2.40 | 2.49 | 215641 | 5239.51 | 1.92% |
| 2024-12-18 | 2.48 | 2.47 | -0.02 | -0.80% | 2.42 | 2.51 | 281521 | 6946.24 | 2.51% |
| 2024-12-17 | 2.66 | 2.49 | -0.18 | -6.74% | 2.46 | 2.67 | 547112 | 13836.21 | 4.88% |
| 2024-12-16 | 2.64 | 2.67 | 0.03 | 1.14% | 2.61 | 2.73 | 424885 | 11329.00 | 3.79% |
| 2024-12-13 | 2.73 | 2.64 | -0.12 | -4.35% | 2.62 | 2.75 | 505311 | 13460.69 | 4.51% |
| 2024-12-12 | 2.71 | 2.76 | 0.05 | 1.85% | 2.64 | 2.77 | 619423 | 16886.10 | 5.53% |
| 2024-12-11 | 2.53 | 2.71 | 0.18 | 7.11% | 2.52 | 2.73 | 744266 | 19888.71 | 6.64% |
| 2024-12-10 | 2.63 | 2.53 | -0.04 | -1.56% | 2.52 | 2.66 | 468541 | 12077.29 | 4.18% |
| 2024-12-09 | 2.67 | 2.57 | -0.05 | -1.91% | 2.52 | 2.69 | 565063 | 14637.01 | 5.04% |
| 2024-12-06 | 2.49 | 2.62 | 0.13 | 5.22% | 2.48 | 2.63 | 744049 | 19149.73 | 6.64% |
| 2024-12-05 | 2.40 | 2.49 | 0.09 | 3.75% | 2.38 | 2.50 | 451583 | 11131.09 | 4.03% |
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。
