| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 142710 | 3008.18 | 1.27% |
| 2025-05-22 | 2.15 | 2.12 | -0.04 | -1.85% | 2.09 | 2.17 | 147383 | 3134.03 | 1.31% |
| 2025-05-21 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.18 | 125098 | 2691.18 | 1.12% |
| 2025-05-20 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 152801 | 3301.80 | 1.36% |
| 2025-05-19 | 2.09 | 2.15 | 0.06 | 2.87% | 2.09 | 2.16 | 185497 | 3955.32 | 1.65% |
| 2025-05-16 | 2.10 | 2.09 | -0.02 | -0.95% | 2.07 | 2.11 | 117773 | 2461.15 | 1.05% |
| 2025-05-15 | 2.09 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 162117 | 3419.91 | 1.45% |
| 2025-05-14 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.10 | 162517 | 3384.98 | 1.45% |
| 2025-05-13 | 2.10 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 170262 | 3558.36 | 1.52% |
| 2025-05-12 | 2.07 | 2.09 | 0.03 | 1.46% | 2.06 | 2.11 | 164620 | 3429.95 | 1.47% |
| 2025-05-09 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 171769 | 3548.49 | 1.53% |
| 2025-05-08 | 2.05 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 145466 | 3006.66 | 1.30% |
| 2025-05-07 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.07 | 173011 | 3553.91 | 1.54% |
| 2025-05-06 | 2.00 | 2.03 | 0.06 | 3.05% | 1.99 | 2.04 | 206829 | 4178.04 | 1.85% |
| 2025-04-30 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 2.01 | 149236 | 2975.79 | 1.33% |
| 2025-04-29 | 1.95 | 1.96 | 0.02 | 1.03% | 1.93 | 1.98 | 150313 | 2944.33 | 1.34% |
| 2025-04-28 | 2.01 | 1.94 | -0.09 | -4.43% | 1.93 | 2.01 | 196149 | 3829.67 | 1.75% |
| 2025-04-25 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.06 | 200526 | 4058.91 | 1.79% |
| 2025-04-24 | 1.98 | 1.99 | -0.01 | -0.50% | 1.96 | 2.02 | 119875 | 2391.55 | 1.07% |
| 2025-04-23 | 2.01 | 2.00 | -0.01 | -0.50% | 1.98 | 2.02 | 99891 | 1992.76 | 0.89% |
| 2025-04-22 | 1.97 | 2.01 | 0.03 | 1.52% | 1.96 | 2.01 | 130953 | 2604.44 | 1.17% |
| 2025-04-21 | 1.97 | 1.98 | 0.01 | 0.51% | 1.93 | 1.98 | 128615 | 2525.73 | 1.15% |
| 2025-04-18 | 1.95 | 1.97 | 0.01 | 0.51% | 1.93 | 1.97 | 109340 | 2133.14 | 0.98% |
| 2025-04-17 | 1.92 | 1.96 | 0.03 | 1.55% | 1.90 | 1.98 | 148869 | 2911.88 | 1.33% |
| 2025-04-16 | 1.96 | 1.93 | -0.03 | -1.53% | 1.88 | 1.96 | 173299 | 3316.16 | 1.55% |
| 2025-04-15 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 1.99 | 157716 | 3079.39 | 1.41% |
| 2025-04-14 | 1.95 | 1.98 | 0.04 | 2.06% | 1.95 | 2.00 | 223035 | 4410.84 | 1.99% |
| 2025-04-11 | 1.91 | 1.94 | 0.02 | 1.04% | 1.90 | 2.06 | 323326 | 6346.53 | 2.88% |
| 2025-04-10 | 1.92 | 1.92 | 0.04 | 2.13% | 1.91 | 1.95 | 329296 | 6352.96 | 2.94% |
| 2025-04-09 | 1.81 | 1.88 | 0.05 | 2.73% | 1.72 | 1.89 | 304968 | 5543.98 | 2.72% |
| 2025-04-08 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.89 | 268111 | 4948.57 | 2.39% |
| 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% |
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。
