| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 17.23 | 16.88 | -0.43 | -2.48% | 16.85 | 17.33 | 52481 | 8950.97 | 0.46% |
| 2025-08-13 | 17.33 | 17.31 | 0.03 | 0.17% | 16.97 | 17.35 | 68177 | 11684.87 | 0.60% |
| 2025-08-12 | 17.43 | 17.28 | -0.14 | -0.80% | 17.25 | 17.66 | 54405 | 9475.79 | 0.48% |
| 2025-08-11 | 17.59 | 17.42 | -0.17 | -0.97% | 17.32 | 17.60 | 44573 | 7760.58 | 0.39% |
| 2025-08-08 | 17.48 | 17.59 | 0.10 | 0.57% | 17.37 | 17.64 | 33784 | 5912.47 | 0.30% |
| 2025-08-07 | 17.61 | 17.49 | -0.14 | -0.79% | 17.46 | 17.78 | 34701 | 6114.78 | 0.30% |
| 2025-08-06 | 17.77 | 17.63 | -0.17 | -0.96% | 17.50 | 17.80 | 39010 | 6876.77 | 0.34% |
| 2025-08-05 | 17.60 | 17.80 | 0.22 | 1.25% | 17.51 | 17.80 | 45248 | 8002.44 | 0.40% |
| 2025-08-04 | 17.33 | 17.58 | 0.16 | 0.92% | 17.20 | 17.60 | 46695 | 8141.04 | 0.41% |
| 2025-08-01 | 17.30 | 17.42 | 0.11 | 0.64% | 17.23 | 17.64 | 40408 | 7047.76 | 0.35% |
| 2025-07-31 | 17.77 | 17.31 | -0.47 | -2.64% | 17.25 | 17.77 | 50199 | 8786.00 | 0.44% |
| 2025-07-30 | 17.34 | 17.78 | 0.38 | 2.18% | 17.25 | 17.85 | 78205 | 13838.15 | 0.69% |
| 2025-07-29 | 17.17 | 17.40 | 0.23 | 1.34% | 17.03 | 17.41 | 50031 | 8650.40 | 0.44% |
| 2025-07-28 | 17.15 | 17.17 | -0.02 | -0.12% | 17.14 | 17.62 | 82246 | 14271.39 | 0.72% |
| 2025-07-25 | 17.40 | 17.19 | -0.21 | -1.21% | 17.16 | 17.49 | 50752 | 8763.57 | 0.45% |
| 2025-07-24 | 17.10 | 17.40 | 0.31 | 1.81% | 16.85 | 17.44 | 80617 | 13805.80 | 0.71% |
| 2025-07-23 | 16.86 | 17.09 | 0.23 | 1.36% | 16.85 | 17.34 | 85392 | 14646.85 | 0.75% |
| 2025-07-22 | 16.84 | 16.86 | 0.01 | 0.06% | 16.77 | 17.04 | 53273 | 8994.81 | 0.47% |
| 2025-07-21 | 16.99 | 16.85 | -0.14 | -0.82% | 16.69 | 17.04 | 68490 | 11514.56 | 0.60% |
| 2025-07-18 | 17.20 | 16.99 | -0.21 | -1.22% | 16.80 | 17.29 | 61351 | 10416.89 | 0.54% |
| 2025-07-17 | 17.31 | 17.20 | -0.11 | -0.64% | 17.13 | 17.39 | 30445 | 5245.22 | 0.27% |
| 2025-07-16 | 17.06 | 17.31 | 0.20 | 1.17% | 17.06 | 17.39 | 31032 | 5354.21 | 0.27% |
| 2025-07-15 | 17.29 | 17.11 | -0.25 | -1.44% | 17.10 | 17.55 | 55002 | 9507.13 | 0.48% |
| 2025-07-14 | 17.00 | 17.36 | 0.38 | 2.24% | 16.93 | 17.43 | 60385 | 10463.79 | 0.53% |
| 2025-07-11 | 17.28 | 16.98 | -0.31 | -1.79% | 16.95 | 17.39 | 52712 | 9018.21 | 0.46% |
| 2025-07-10 | 16.94 | 17.29 | 0.34 | 2.01% | 16.82 | 17.45 | 56568 | 9742.60 | 0.50% |
| 2025-07-09 | 17.04 | 16.95 | -0.13 | -0.76% | 16.86 | 17.10 | 35561 | 6026.21 | 0.31% |
| 2025-07-08 | 16.73 | 17.08 | 0.26 | 1.55% | 16.70 | 17.10 | 66833 | 11309.09 | 0.59% |
| 2025-07-07 | 16.72 | 16.82 | 0.05 | 0.30% | 16.61 | 16.94 | 43262 | 7261.50 | 0.38% |
| 2025-07-04 | 16.99 | 16.77 | -0.19 | -1.12% | 16.72 | 17.06 | 62475 | 10525.92 | 0.55% |
| 2025-07-03 | 16.66 | 16.96 | 0.30 | 1.80% | 16.56 | 17.16 | 77425 | 13108.42 | 0.68% |
| 2025-07-02 | 16.58 | 16.66 | 0.10 | 0.60% | 16.47 | 16.81 | 51398 | 8537.44 | 0.45% |
| 2025-07-01 | 16.26 | 16.56 | 0.26 | 1.60% | 16.16 | 16.72 | 73749 | 12228.20 | 0.65% |
| 2025-06-30 | 15.90 | 16.30 | 0.35 | 2.19% | 15.90 | 16.52 | 100742 | 16400.63 | 0.88% |
| 2025-06-27 | 15.85 | 15.95 | 0.06 | 0.38% | 15.80 | 16.04 | 50279 | 8004.92 | 0.44% |
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。
