| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 17.55 | 17.55 | -0.02 | -0.11% | 17.46 | 17.79 | 53386 | 9397.98 | 0.47% |
| 2025-11-21 | 17.69 | 17.57 | -0.12 | -0.68% | 17.45 | 17.85 | 62189 | 10965.75 | 0.55% |
| 2025-11-20 | 18.12 | 17.69 | -0.40 | -2.21% | 17.62 | 18.19 | 59118 | 10565.95 | 0.52% |
| 2025-11-19 | 18.06 | 18.09 | 0.03 | 0.17% | 17.97 | 18.25 | 73286 | 13263.13 | 0.64% |
| 2025-11-18 | 18.24 | 18.06 | -0.10 | -0.55% | 17.91 | 18.49 | 71754 | 12966.00 | 0.63% |
| 2025-11-17 | 18.51 | 18.16 | -0.45 | -2.42% | 17.92 | 18.59 | 124435 | 22613.53 | 1.09% |
| 2025-11-14 | 18.77 | 18.61 | -0.24 | -1.27% | 18.53 | 19.30 | 120349 | 22663.04 | 1.06% |
| 2025-11-13 | 19.20 | 18.85 | -0.56 | -2.89% | 18.70 | 19.25 | 147241 | 27764.51 | 1.29% |
| 2025-11-12 | 18.62 | 19.41 | 0.78 | 4.19% | 18.51 | 19.96 | 184476 | 35869.68 | 1.62% |
| 2025-11-11 | 18.60 | 18.63 | -0.02 | -0.11% | 18.17 | 18.68 | 76799 | 14149.24 | 0.67% |
| 2025-11-10 | 18.28 | 18.65 | 0.36 | 1.97% | 17.80 | 18.93 | 100312 | 18533.55 | 0.88% |
| 2025-11-07 | 18.03 | 18.29 | 0.27 | 1.50% | 17.98 | 18.50 | 59202 | 10840.65 | 0.52% |
| 2025-11-06 | 18.13 | 18.02 | -0.14 | -0.77% | 17.83 | 18.19 | 52689 | 9471.40 | 0.46% |
| 2025-11-05 | 18.29 | 18.50 | 0.21 | 1.15% | 18.15 | 18.58 | 62082 | 11445.59 | 0.55% |
| 2025-11-04 | 18.15 | 18.29 | 0.14 | 0.77% | 18.07 | 18.62 | 92217 | 16935.79 | 0.81% |
| 2025-11-03 | 18.33 | 18.15 | -0.13 | -0.71% | 18.05 | 18.38 | 74468 | 13539.02 | 0.65% |
| 2025-10-31 | 18.43 | 18.28 | 0.03 | 0.16% | 18.16 | 18.64 | 52262 | 9562.44 | 0.46% |
| 2025-10-30 | 18.50 | 18.25 | 0.08 | 0.44% | 18.03 | 18.94 | 86456 | 15873.44 | 0.76% |
| 2025-10-29 | 18.20 | 18.17 | -0.07 | -0.38% | 17.89 | 18.24 | 42602 | 7696.61 | 0.37% |
| 2025-10-28 | 18.40 | 18.24 | -0.16 | -0.87% | 17.96 | 18.57 | 62491 | 11389.19 | 0.55% |
| 2025-10-27 | 18.44 | 18.40 | -0.28 | -1.50% | 18.26 | 18.68 | 99198 | 18290.90 | 0.87% |
| 2025-10-24 | 19.25 | 18.68 | -0.52 | -2.71% | 18.56 | 19.28 | 107658 | 20275.96 | 0.95% |
| 2025-10-23 | 18.90 | 19.20 | 0.28 | 1.48% | 18.77 | 19.35 | 107395 | 20485.66 | 0.94% |
| 2025-10-22 | 18.67 | 18.92 | 0.25 | 1.34% | 18.59 | 19.20 | 87128 | 16493.46 | 0.77% |
| 2025-10-21 | 18.39 | 18.67 | 0.28 | 1.52% | 18.21 | 19.02 | 156785 | 29316.39 | 1.38% |
| 2025-10-20 | 17.55 | 18.39 | 0.89 | 5.09% | 17.46 | 18.45 | 138146 | 25072.00 | 1.21% |
| 2025-10-17 | 17.28 | 17.50 | 0.19 | 1.10% | 17.27 | 17.57 | 53453 | 9340.54 | 0.47% |
| 2025-10-16 | 17.07 | 17.31 | 0.19 | 1.11% | 17.00 | 17.70 | 96799 | 16858.75 | 0.85% |
| 2025-10-15 | 16.80 | 17.12 | 0.31 | 1.84% | 16.73 | 17.20 | 47813 | 8144.40 | 0.42% |
| 2025-10-14 | 16.75 | 16.81 | 0.19 | 1.14% | 16.60 | 16.97 | 75214 | 12639.83 | 0.66% |
| 2025-10-13 | 16.50 | 16.62 | -0.10 | -0.60% | 16.43 | 16.79 | 52880 | 8805.64 | 0.46% |
| 2025-10-10 | 16.53 | 16.72 | 0.11 | 0.66% | 16.40 | 16.80 | 55384 | 9239.26 | 0.49% |
| 2025-10-09 | 16.57 | 16.61 | 0.12 | 0.73% | 16.31 | 16.65 | 56339 | 9285.06 | 0.49% |
| 2025-09-30 | 16.71 | 16.49 | -0.23 | -1.38% | 16.46 | 16.71 | 57223 | 9459.34 | 0.50% |
| 2025-09-29 | 17.11 | 16.72 | -0.39 | -2.28% | 16.65 | 17.11 | 85679 | 14348.28 | 0.75% |
| 2025-09-26 | 17.11 | 17.11 | 0.00 | 0.00% | 16.81 | 17.18 | 46252 | 7867.12 | 0.41% |
| 2025-09-25 | 17.16 | 17.11 | -0.10 | -0.58% | 17.10 | 17.57 | 69017 | 11896.21 | 0.61% |
| 2025-09-24 | 17.01 | 17.21 | 0.10 | 0.58% | 17.01 | 17.65 | 79438 | 13791.21 | 0.70% |
| 2025-09-23 | 16.98 | 17.11 | 0.15 | 0.88% | 16.81 | 17.19 | 59998 | 10186.50 | 0.53% |
| 2025-09-22 | 17.39 | 16.96 | -0.38 | -2.19% | 16.95 | 17.40 | 65096 | 11114.31 | 0.57% |
| 2025-09-19 | 17.30 | 17.34 | -0.03 | -0.17% | 17.11 | 17.44 | 60727 | 10462.18 | 0.53% |
| 2025-09-18 | 17.66 | 17.37 | -0.29 | -1.64% | 17.25 | 17.76 | 89856 | 15630.45 | 0.79% |
| 2025-09-17 | 17.24 | 17.66 | 0.44 | 2.56% | 17.24 | 17.69 | 72197 | 12632.76 | 0.63% |
| 2025-09-16 | 17.30 | 17.22 | -0.07 | -0.40% | 17.13 | 17.39 | 38399 | 6616.00 | 0.34% |
| 2025-09-15 | 17.42 | 17.29 | -0.09 | -0.52% | 17.11 | 17.49 | 64914 | 11222.38 | 0.57% |
| 2025-09-12 | 17.54 | 17.38 | -0.17 | -0.97% | 17.31 | 17.69 | 66335 | 11571.98 | 0.58% |
| 2025-09-11 | 17.30 | 17.55 | 0.25 | 1.45% | 16.93 | 17.65 | 90766 | 15686.61 | 0.80% |
| 2025-09-10 | 17.78 | 17.30 | -0.42 | -2.37% | 17.22 | 17.79 | 77198 | 13395.98 | 0.68% |
| 2025-09-09 | 17.76 | 17.72 | 0.02 | 0.11% | 17.54 | 17.89 | 78153 | 13834.71 | 0.69% |
| 2025-09-08 | 17.17 | 17.70 | 0.53 | 3.09% | 17.13 | 17.85 | 139125 | 24408.56 | 1.22% |
| 2025-09-05 | 17.13 | 17.17 | 0.07 | 0.41% | 16.73 | 17.19 | 69521 | 11806.56 | 0.61% |
| 2025-09-04 | 16.94 | 17.10 | 0.17 | 1.00% | 16.85 | 17.30 | 88726 | 15157.51 | 0.78% |
| 2025-09-03 | 17.23 | 16.93 | -0.31 | -1.80% | 16.90 | 17.42 | 74019 | 12661.25 | 0.65% |
| 2025-09-02 | 16.95 | 17.24 | 0.31 | 1.83% | 16.80 | 17.29 | 115831 | 19794.13 | 1.02% |
| 2025-09-01 | 16.87 | 16.93 | 0.07 | 0.42% | 16.77 | 17.09 | 99761 | 16908.17 | 0.88% |
| 2025-08-29 | 17.25 | 16.86 | -0.27 | -1.58% | 16.80 | 17.47 | 139933 | 23916.72 | 1.23% |
| 2025-08-28 | 16.75 | 17.13 | 0.38 | 2.27% | 16.71 | 17.13 | 80136 | 13573.38 | 0.70% |
| 2025-08-27 | 17.25 | 16.75 | -0.40 | -2.33% | 16.75 | 17.36 | 111877 | 19092.56 | 0.98% |
| 2025-08-26 | 17.11 | 17.15 | 0.04 | 0.23% | 17.05 | 17.27 | 60237 | 10348.73 | 0.53% |
| 2025-08-25 | 17.25 | 17.11 | -0.18 | -1.04% | 17.03 | 17.30 | 69627 | 11928.17 | 0.61% |
| 2025-08-22 | 17.27 | 17.29 | 0.02 | 0.12% | 17.06 | 17.35 | 58874 | 10126.03 | 0.52% |
| 2025-08-21 | 17.25 | 17.27 | 0.09 | 0.52% | 17.19 | 17.46 | 73675 | 12769.63 | 0.65% |
| 2025-08-20 | 17.16 | 17.18 | 0.04 | 0.23% | 17.01 | 17.23 | 42765 | 7325.46 | 0.38% |
| 2025-08-19 | 17.14 | 17.14 | 0.01 | 0.06% | 17.10 | 17.44 | 59672 | 10286.06 | 0.52% |
| 2025-08-18 | 17.04 | 17.13 | 0.09 | 0.53% | 16.97 | 17.26 | 57131 | 9795.83 | 0.50% |
| 2025-08-15 | 16.98 | 17.04 | 0.16 | 0.95% | 16.84 | 17.07 | 33184 | 5628.55 | 0.29% |
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。
