| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 17.60 | 17.44 | -0.12 | -0.68% | 17.37 | 17.79 | 28101 | 4934.48 | 0.25% |
| 2026-03-25 | 17.27 | 17.56 | 0.29 | 1.68% | 17.17 | 17.58 | 33942 | 5929.96 | 0.30% |
| 2026-03-24 | 17.23 | 17.27 | 0.29 | 1.71% | 16.92 | 17.35 | 39733 | 6811.53 | 0.35% |
| 2026-03-23 | 17.90 | 16.98 | -1.13 | -6.24% | 16.78 | 17.90 | 77937 | 13414.69 | 0.68% |
| 2026-03-20 | 18.22 | 18.11 | -0.09 | -0.49% | 18.05 | 18.46 | 39738 | 7257.06 | 0.35% |
| 2026-03-19 | 18.53 | 18.20 | -0.55 | -2.93% | 18.10 | 18.80 | 47736 | 8747.85 | 0.42% |
| 2026-03-18 | 18.82 | 18.75 | -0.15 | -0.79% | 18.54 | 18.96 | 41576 | 7780.33 | 0.37% |
| 2026-03-17 | 18.84 | 18.90 | -0.03 | -0.16% | 18.84 | 19.09 | 42324 | 8027.90 | 0.37% |
| 2026-03-16 | 18.98 | 18.93 | -0.14 | -0.73% | 18.72 | 19.13 | 42212 | 7961.54 | 0.37% |
| 2026-03-13 | 19.29 | 19.07 | -0.13 | -0.68% | 19.05 | 19.46 | 34712 | 6680.87 | 0.30% |
| 2026-03-12 | 19.34 | 19.20 | -0.13 | -0.67% | 19.16 | 19.52 | 35398 | 6832.11 | 0.31% |
| 2026-03-11 | 19.29 | 19.33 | 0.04 | 0.21% | 19.02 | 19.40 | 43187 | 8293.59 | 0.38% |
| 2026-03-10 | 19.57 | 19.29 | -0.16 | -0.82% | 19.08 | 19.70 | 61638 | 11890.29 | 0.54% |
| 2026-03-09 | 19.69 | 19.45 | -0.37 | -1.87% | 19.20 | 19.70 | 45078 | 8765.60 | 0.40% |
| 2026-03-06 | 19.67 | 19.82 | 0.15 | 0.76% | 19.55 | 19.92 | 33054 | 6554.79 | 0.29% |
| 2026-03-05 | 19.53 | 19.67 | 0.26 | 1.34% | 19.38 | 19.84 | 47087 | 9251.28 | 0.41% |
| 2026-03-04 | 19.56 | 19.41 | -0.37 | -1.87% | 19.36 | 19.74 | 44506 | 8675.52 | 0.39% |
| 2026-03-03 | 19.50 | 19.78 | 0.10 | 0.51% | 19.36 | 20.03 | 64668 | 12792.91 | 0.57% |
| 2026-03-02 | 19.37 | 19.68 | 0.10 | 0.51% | 19.20 | 19.74 | 68988 | 13449.30 | 0.61% |
| 2026-02-27 | 19.63 | 19.58 | -0.02 | -0.10% | 19.36 | 19.78 | 37655 | 7371.27 | 0.33% |
| 2026-02-26 | 19.71 | 19.60 | -0.11 | -0.56% | 19.30 | 19.73 | 44629 | 8707.74 | 0.39% |
| 2026-02-25 | 19.55 | 19.71 | 0.24 | 1.23% | 19.38 | 19.82 | 42960 | 8456.85 | 0.38% |
| 2026-02-24 | 19.20 | 19.47 | 0.25 | 1.30% | 19.17 | 19.70 | 60792 | 11841.29 | 0.53% |
| 2026-02-13 | 19.55 | 19.22 | -0.28 | -1.44% | 19.17 | 19.99 | 60045 | 11707.27 | 0.53% |
| 2026-02-12 | 19.36 | 19.50 | 0.11 | 0.57% | 19.24 | 19.58 | 44153 | 8571.50 | 0.39% |
| 2026-02-11 | 19.66 | 19.39 | -0.16 | -0.82% | 19.30 | 19.66 | 38449 | 7473.94 | 0.34% |
| 2026-02-10 | 19.75 | 19.55 | -0.08 | -0.41% | 19.47 | 19.77 | 40844 | 7997.80 | 0.36% |
| 2026-02-09 | 19.74 | 19.63 | -0.01 | -0.05% | 19.54 | 19.89 | 43163 | 8492.88 | 0.38% |
| 2026-02-06 | 19.92 | 19.64 | -0.26 | -1.31% | 19.60 | 20.16 | 60906 | 12112.77 | 0.53% |
| 2026-02-05 | 19.90 | 19.90 | 0.02 | 0.10% | 19.70 | 20.22 | 55479 | 11083.62 | 0.49% |
| 2026-02-04 | 19.25 | 19.88 | 0.63 | 3.27% | 19.11 | 19.94 | 82119 | 16112.41 | 0.72% |
| 2026-02-03 | 19.18 | 19.25 | 0.20 | 1.05% | 19.12 | 19.59 | 64221 | 12398.99 | 0.56% |
| 2026-02-02 | 20.19 | 19.05 | -0.95 | -4.75% | 18.96 | 20.28 | 121026 | 23518.07 | 1.06% |
| 2026-01-30 | 20.15 | 20.00 | -0.25 | -1.23% | 19.88 | 20.76 | 66853 | 13506.46 | 0.59% |
| 2026-01-29 | 19.87 | 20.25 | 0.45 | 2.27% | 19.69 | 20.48 | 84143 | 16980.94 | 0.74% |
| 2026-01-28 | 19.94 | 19.80 | -0.14 | -0.70% | 19.73 | 20.24 | 78814 | 15722.11 | 0.69% |
| 2026-01-27 | 20.72 | 19.94 | -0.78 | -3.76% | 19.83 | 20.79 | 94622 | 18986.48 | 0.83% |
| 2026-01-26 | 20.89 | 20.72 | -0.55 | -2.59% | 20.60 | 21.13 | 117761 | 24465.72 | 1.03% |
| 2026-01-23 | 21.00 | 21.27 | 1.37 | 6.88% | 20.70 | 21.78 | 211447 | 45092.07 | 1.86% |
| 2026-01-22 | 19.59 | 19.90 | 0.32 | 1.63% | 19.45 | 20.04 | 46633 | 9227.59 | 0.41% |
| 2026-01-21 | 19.31 | 19.58 | 0.15 | 0.77% | 19.24 | 19.74 | 67423 | 13179.90 | 0.59% |
| 2026-01-20 | 19.83 | 19.43 | -0.40 | -2.02% | 19.12 | 19.83 | 81385 | 15784.58 | 0.71% |
| 2026-01-19 | 19.04 | 19.83 | 0.83 | 4.37% | 18.90 | 19.99 | 130701 | 25687.71 | 1.15% |
| 2026-01-16 | 18.78 | 19.00 | 0.25 | 1.33% | 18.68 | 19.08 | 68162 | 12924.00 | 0.60% |
| 2026-01-15 | 18.58 | 18.75 | 0.01 | 0.05% | 18.58 | 18.94 | 47511 | 8928.55 | 0.42% |
| 2026-01-14 | 18.56 | 18.74 | 0.21 | 1.13% | 18.40 | 18.99 | 98115 | 18402.91 | 0.86% |
| 2026-01-13 | 18.40 | 18.53 | -0.01 | -0.05% | 18.40 | 18.80 | 59555 | 11069.46 | 0.52% |
| 2026-01-12 | 18.58 | 18.54 | 0.16 | 0.87% | 18.29 | 18.60 | 64482 | 11896.07 | 0.57% |
| 2026-01-09 | 18.15 | 18.38 | 0.24 | 1.32% | 18.02 | 18.49 | 74954 | 13738.48 | 0.66% |
| 2026-01-08 | 18.11 | 18.14 | 0.02 | 0.11% | 18.08 | 18.49 | 82213 | 15001.04 | 0.72% |
| 2026-01-07 | 18.04 | 18.12 | 0.08 | 0.44% | 17.98 | 18.30 | 69160 | 12554.62 | 0.61% |
| 2026-01-06 | 17.76 | 18.04 | 0.28 | 1.58% | 17.64 | 18.05 | 69955 | 12488.57 | 0.61% |
| 2026-01-05 | 17.59 | 17.76 | 0.14 | 0.79% | 17.41 | 17.86 | 85139 | 15015.87 | 0.75% |
| 2025-12-31 | 17.73 | 17.62 | -0.11 | -0.62% | 17.55 | 17.82 | 33985 | 6007.35 | 0.30% |
| 2025-12-30 | 17.63 | 17.73 | 0.13 | 0.74% | 17.51 | 17.76 | 38984 | 6882.77 | 0.34% |
| 2025-12-29 | 18.12 | 17.60 | -0.52 | -2.87% | 17.60 | 18.12 | 63883 | 11347.87 | 0.56% |
| 2025-12-26 | 18.05 | 18.12 | 0.07 | 0.39% | 17.96 | 18.18 | 38922 | 7038.59 | 0.34% |
| 2025-12-25 | 18.04 | 18.05 | 0.08 | 0.45% | 17.93 | 18.14 | 36836 | 6645.01 | 0.32% |
| 2025-12-24 | 17.80 | 17.97 | 0.05 | 0.28% | 17.75 | 18.03 | 46626 | 8356.79 | 0.41% |
| 2025-12-23 | 18.11 | 17.92 | -0.16 | -0.88% | 17.81 | 18.16 | 55433 | 9941.14 | 0.49% |
| 2025-12-22 | 18.45 | 18.08 | -0.37 | -2.01% | 18.01 | 18.45 | 52828 | 9574.72 | 0.46% |
| 2025-12-19 | 18.37 | 18.45 | 0.20 | 1.10% | 18.02 | 18.57 | 82915 | 15244.35 | 0.73% |
| 2025-12-18 | 17.66 | 18.25 | 0.56 | 3.17% | 17.57 | 18.31 | 126256 | 22822.34 | 1.11% |
| 2025-12-17 | 17.34 | 17.69 | 0.33 | 1.90% | 17.25 | 17.74 | 60741 | 10685.35 | 0.53% |
| 2025-12-16 | 17.35 | 17.36 | 0.01 | 0.06% | 17.21 | 17.56 | 47452 | 8240.60 | 0.42% |
| 2025-12-15 | 17.20 | 17.35 | 0.08 | 0.46% | 17.13 | 17.76 | 71591 | 12545.31 | 0.63% |
| 2025-12-12 | 17.20 | 17.27 | 0.07 | 0.41% | 17.10 | 17.31 | 55992 | 9622.39 | 0.49% |
| 2025-12-11 | 17.53 | 17.20 | -0.25 | -1.43% | 17.17 | 17.53 | 34617 | 5985.63 | 0.30% |
| 2025-12-10 | 17.50 | 17.45 | 0.01 | 0.06% | 17.29 | 17.56 | 39023 | 6800.50 | 0.34% |
| 2025-12-09 | 17.48 | 17.44 | -0.03 | -0.17% | 17.38 | 17.69 | 48295 | 8476.64 | 0.42% |
| 2025-12-08 | 18.01 | 17.47 | -0.36 | -2.02% | 17.47 | 18.03 | 87790 | 15430.41 | 0.77% |
| 2025-12-05 | 17.91 | 17.83 | -0.09 | -0.50% | 17.65 | 17.99 | 44247 | 7863.90 | 0.39% |
| 2025-12-04 | 18.16 | 17.92 | -0.27 | -1.48% | 17.90 | 18.21 | 40891 | 7376.84 | 0.36% |
| 2025-12-03 | 18.03 | 18.19 | 0.17 | 0.94% | 17.89 | 18.34 | 68991 | 12521.56 | 0.61% |
| 2025-12-02 | 18.28 | 18.02 | -0.26 | -1.42% | 17.82 | 18.59 | 96660 | 17440.39 | 0.85% |
| 2025-12-01 | 17.67 | 18.28 | 0.61 | 3.45% | 17.51 | 18.30 | 96268 | 17331.76 | 0.85% |
| 2025-11-28 | 17.70 | 17.67 | -0.02 | -0.11% | 17.54 | 17.79 | 46908 | 8278.79 | 0.41% |
| 2025-11-27 | 17.66 | 17.69 | -0.10 | -0.56% | 17.62 | 17.96 | 51691 | 9202.63 | 0.45% |
| 2025-11-26 | 17.84 | 17.79 | 0.00 | 0.00% | 17.77 | 18.09 | 46908 | 8411.13 | 0.41% |
| 2025-11-25 | 17.59 | 17.79 | 0.24 | 1.37% | 17.46 | 18.00 | 60468 | 10788.86 | 0.53% |
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。
