| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 17.82 | 18.16 | 0.35 | 1.97% | 17.72 | 18.33 | 54463 | 9851.73 | 0.48% |
| 2025-05-19 | 17.94 | 17.81 | 0.03 | 0.17% | 17.65 | 17.98 | 32501 | 5771.57 | 0.29% |
| 2025-05-16 | 17.81 | 17.78 | 0.14 | 0.79% | 17.67 | 17.90 | 50611 | 9004.85 | 0.44% |
| 2025-05-15 | 17.86 | 17.64 | -0.21 | -1.18% | 17.60 | 18.05 | 73356 | 13049.73 | 0.64% |
| 2025-05-14 | 18.10 | 17.85 | -0.36 | -1.98% | 17.61 | 18.10 | 69312 | 12340.33 | 0.61% |
| 2025-05-13 | 18.37 | 18.21 | -0.20 | -1.09% | 18.09 | 18.43 | 45201 | 8225.65 | 0.40% |
| 2025-05-12 | 18.01 | 18.41 | 0.37 | 2.05% | 17.69 | 18.43 | 99636 | 18078.03 | 0.87% |
| 2025-05-09 | 18.15 | 18.04 | -0.02 | -0.11% | 17.86 | 18.24 | 67437 | 12172.14 | 0.59% |
| 2025-05-08 | 18.06 | 18.06 | -0.05 | -0.28% | 17.90 | 18.27 | 81565 | 14707.32 | 0.72% |
| 2025-05-07 | 18.36 | 18.11 | -0.14 | -0.77% | 17.96 | 18.45 | 91378 | 16578.84 | 0.80% |
| 2025-05-06 | 18.73 | 18.25 | -0.67 | -3.54% | 18.14 | 18.88 | 133143 | 24468.62 | 1.17% |
| 2025-04-30 | 18.50 | 18.92 | 0.34 | 1.83% | 18.28 | 19.00 | 111654 | 20870.96 | 0.98% |
| 2025-04-29 | 17.79 | 18.58 | 0.82 | 4.62% | 17.61 | 18.59 | 115155 | 21121.72 | 1.01% |
| 2025-04-28 | 17.32 | 17.76 | 0.92 | 5.46% | 17.09 | 18.08 | 134590 | 23962.51 | 1.18% |
| 2025-04-25 | 17.49 | 16.84 | -0.62 | -3.55% | 16.71 | 17.52 | 78254 | 13326.00 | 0.69% |
| 2025-04-24 | 17.42 | 17.46 | 0.06 | 0.34% | 17.32 | 17.69 | 67212 | 11747.72 | 0.59% |
| 2025-04-23 | 17.99 | 17.40 | -0.60 | -3.33% | 17.35 | 17.99 | 100115 | 17562.16 | 0.88% |
| 2025-04-22 | 17.05 | 18.00 | 0.96 | 5.63% | 17.01 | 18.08 | 115693 | 20587.74 | 1.02% |
| 2025-04-21 | 17.00 | 17.04 | -0.03 | -0.18% | 16.81 | 17.28 | 44292 | 7567.62 | 0.39% |
| 2025-04-18 | 17.85 | 17.07 | -0.58 | -3.29% | 17.02 | 18.00 | 55224 | 9557.26 | 0.48% |
| 2025-04-17 | 17.04 | 17.65 | 0.50 | 2.92% | 16.95 | 18.00 | 114548 | 20236.87 | 1.01% |
| 2025-04-16 | 17.00 | 17.15 | 0.10 | 0.59% | 16.93 | 17.25 | 54412 | 9300.62 | 0.48% |
| 2025-04-15 | 17.21 | 17.05 | -0.27 | -1.56% | 16.98 | 17.52 | 51031 | 8778.78 | 0.45% |
| 2025-04-14 | 17.03 | 17.32 | 0.19 | 1.11% | 17.01 | 17.63 | 80624 | 14022.62 | 0.71% |
| 2025-04-11 | 17.22 | 17.13 | -0.10 | -0.58% | 17.01 | 17.60 | 90257 | 15594.47 | 0.79% |
| 2025-04-10 | 16.98 | 17.23 | 0.43 | 2.56% | 16.80 | 17.50 | 138257 | 23924.11 | 1.21% |
| 2025-04-09 | 16.56 | 16.80 | 0.11 | 0.66% | 16.17 | 16.93 | 82812 | 13722.76 | 0.73% |
| 2025-04-08 | 15.95 | 16.69 | 0.84 | 5.30% | 15.95 | 16.80 | 121772 | 20087.30 | 1.07% |
| 2025-04-07 | 16.06 | 15.85 | -0.91 | -5.43% | 15.08 | 16.47 | 132446 | 21097.90 | 1.16% |
| 2025-04-03 | 16.55 | 16.76 | 0.06 | 0.36% | 16.50 | 16.87 | 42360 | 7092.90 | 0.37% |
| 2025-04-02 | 16.71 | 16.70 | -0.01 | -0.06% | 16.59 | 16.92 | 66014 | 11049.15 | 0.58% |
| 2025-04-01 | 16.30 | 16.71 | 0.30 | 1.83% | 16.30 | 16.88 | 142551 | 23735.83 | 1.25% |
| 2025-03-31 | 15.87 | 16.41 | 0.54 | 3.40% | 15.77 | 16.47 | 106184 | 17171.16 | 0.93% |
| 2025-03-28 | 16.08 | 15.87 | -0.26 | -1.61% | 15.86 | 16.45 | 72882 | 11755.52 | 0.64% |
| 2025-03-27 | 16.08 | 16.13 | 0.00 | 0.00% | 15.88 | 16.28 | 82217 | 13260.29 | 0.72% |
| 2025-03-26 | 15.63 | 16.13 | 0.35 | 2.22% | 15.63 | 16.24 | 117305 | 18852.69 | 1.03% |
| 2025-03-25 | 15.20 | 15.78 | 0.59 | 3.88% | 15.12 | 15.87 | 125851 | 19597.70 | 1.11% |
| 2025-03-24 | 15.19 | 15.19 | -0.01 | -0.07% | 15.01 | 15.42 | 49337 | 7474.73 | 0.43% |
| 2025-03-21 | 15.40 | 15.20 | -0.19 | -1.23% | 14.99 | 15.48 | 68743 | 10430.64 | 0.60% |
| 2025-03-20 | 15.28 | 15.39 | 0.03 | 0.20% | 15.15 | 15.59 | 78280 | 12074.26 | 0.69% |
| 2025-03-19 | 15.20 | 15.36 | 0.07 | 0.46% | 15.15 | 15.50 | 69911 | 10697.88 | 0.61% |
| 2025-03-18 | 15.32 | 15.29 | -0.01 | -0.07% | 15.10 | 15.40 | 70805 | 10789.85 | 0.62% |
| 2025-03-17 | 15.45 | 15.30 | -0.11 | -0.71% | 15.26 | 15.55 | 78810 | 12122.72 | 0.69% |
| 2025-03-14 | 15.15 | 15.41 | 0.28 | 1.85% | 15.03 | 15.49 | 102037 | 15601.57 | 0.90% |
| 2025-03-13 | 15.09 | 15.13 | 0.15 | 1.00% | 14.97 | 15.20 | 65194 | 9837.44 | 0.57% |
| 2025-03-12 | 15.05 | 14.98 | 0.02 | 0.13% | 14.90 | 15.10 | 60475 | 9078.78 | 0.53% |
| 2025-03-11 | 14.90 | 14.96 | -0.22 | -1.45% | 14.78 | 15.05 | 60009 | 8937.50 | 0.53% |
| 2025-03-10 | 14.58 | 15.18 | 0.68 | 4.69% | 14.54 | 15.27 | 128329 | 19259.70 | 1.13% |
| 2025-03-07 | 14.75 | 14.50 | -0.30 | -2.03% | 14.45 | 14.82 | 63966 | 9307.65 | 0.56% |
| 2025-03-06 | 14.68 | 14.80 | 0.15 | 1.02% | 14.63 | 14.86 | 39817 | 5867.04 | 0.35% |
| 2025-03-05 | 14.80 | 14.65 | -0.14 | -0.95% | 14.50 | 14.81 | 42689 | 6240.65 | 0.37% |
| 2025-03-04 | 14.72 | 14.79 | 0.00 | 0.00% | 14.66 | 14.92 | 41608 | 6154.43 | 0.37% |
| 2025-03-03 | 14.75 | 14.79 | 0.18 | 1.23% | 14.64 | 15.00 | 55259 | 8193.97 | 0.49% |
| 2025-02-28 | 15.05 | 14.61 | -0.46 | -3.05% | 14.56 | 15.09 | 56617 | 8372.00 | 0.50% |
| 2025-02-27 | 14.88 | 15.07 | 0.19 | 1.28% | 14.78 | 15.08 | 73121 | 10918.67 | 0.64% |
| 2025-02-26 | 14.96 | 14.88 | -0.07 | -0.47% | 14.77 | 15.02 | 51777 | 7685.86 | 0.45% |
| 2025-02-25 | 15.25 | 14.95 | -0.45 | -2.92% | 14.87 | 15.36 | 66208 | 9995.22 | 0.58% |
| 2025-02-24 | 15.06 | 15.40 | 0.22 | 1.45% | 15.06 | 15.57 | 87080 | 13327.21 | 0.76% |
| 2025-02-21 | 15.35 | 15.18 | -0.29 | -1.87% | 15.08 | 15.58 | 73456 | 11170.81 | 0.65% |
| 2025-02-20 | 15.05 | 15.47 | 0.40 | 2.65% | 14.87 | 16.12 | 148955 | 23347.49 | 1.31% |
| 2025-02-19 | 14.61 | 15.07 | 0.42 | 2.87% | 14.54 | 15.16 | 76278 | 11297.00 | 0.67% |
| 2025-02-18 | 15.09 | 14.65 | -0.44 | -2.92% | 14.57 | 15.09 | 62104 | 9184.40 | 0.55% |
| 2025-02-17 | 15.40 | 15.09 | -0.24 | -1.57% | 14.92 | 15.40 | 90515 | 13689.42 | 0.79% |
| 2025-02-14 | 14.70 | 15.33 | 0.51 | 3.44% | 14.70 | 15.40 | 124303 | 18881.94 | 1.09% |
| 2025-02-13 | 14.40 | 14.82 | 0.36 | 2.49% | 14.39 | 14.99 | 120119 | 17701.27 | 1.05% |
| 2025-02-12 | 14.41 | 14.46 | 0.03 | 0.21% | 14.30 | 14.49 | 53540 | 7709.86 | 0.47% |
| 2025-02-11 | 14.53 | 14.43 | -0.25 | -1.70% | 14.32 | 14.62 | 94996 | 13730.36 | 0.83% |
| 2025-02-10 | 14.12 | 14.68 | 0.54 | 3.82% | 14.10 | 14.91 | 159653 | 23041.51 | 1.40% |
| 2025-02-07 | 14.04 | 14.14 | 0.03 | 0.21% | 13.95 | 14.25 | 94079 | 13288.61 | 0.83% |
| 2025-02-06 | 13.95 | 14.11 | 0.11 | 0.79% | 13.81 | 14.13 | 67074 | 9409.99 | 0.59% |
| 2025-02-05 | 14.33 | 14.00 | -0.15 | -1.06% | 13.90 | 14.36 | 63459 | 8898.12 | 0.56% |
| 2025-01-27 | 13.87 | 14.15 | 0.28 | 2.02% | 13.87 | 14.24 | 82017 | 11555.85 | 0.72% |
| 2025-01-24 | 13.72 | 13.87 | 0.16 | 1.17% | 13.61 | 13.88 | 54133 | 7475.12 | 0.48% |
| 2025-01-23 | 13.65 | 13.71 | 0.14 | 1.03% | 13.63 | 13.86 | 55913 | 7696.96 | 0.49% |
| 2025-01-22 | 13.64 | 13.57 | -0.20 | -1.45% | 13.50 | 13.70 | 43275 | 5868.68 | 0.38% |
| 2025-01-21 | 13.78 | 13.77 | 0.04 | 0.29% | 13.56 | 13.84 | 38465 | 5266.31 | 0.34% |
| 2025-01-20 | 13.65 | 13.73 | 0.13 | 0.96% | 13.64 | 13.82 | 53377 | 7337.88 | 0.47% |
| 2025-01-17 | 13.69 | 13.60 | -0.15 | -1.09% | 13.50 | 13.72 | 63790 | 8673.18 | 0.56% |
| 2025-01-16 | 13.80 | 13.75 | -0.02 | -0.15% | 13.65 | 14.02 | 69620 | 9611.64 | 0.61% |
| 2025-01-15 | 14.08 | 13.77 | -0.40 | -2.82% | 13.65 | 14.10 | 102532 | 14120.22 | 0.90% |
大参林(603233)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。
