| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 62.00 | 63.90 | 2.29 | 3.72% | 61.16 | 65.51 | 8074 | 5116.72 | 1.21% | 0.00 |
| 2025-12-12 | 61.81 | 61.61 | -0.62 | -1.00% | 61.39 | 63.63 | 6082 | 3787.86 | 0.91% | 0.00 |
| 2025-12-11 | 63.51 | 62.23 | -1.67 | -2.61% | 62.06 | 63.88 | 4357 | 2736.73 | 0.65% | 0.00 |
| 2025-12-10 | 63.65 | 63.90 | -0.75 | -1.16% | 63.00 | 64.99 | 5492 | 3493.84 | 0.82% | 0.00 |
| 2025-12-09 | 64.00 | 64.65 | 0.00 | 0.00% | 64.00 | 66.49 | 5633 | 3682.39 | 0.84% | 0.00 |
| 2025-12-08 | 65.00 | 64.65 | -0.85 | -1.30% | 64.40 | 66.99 | 8559 | 5612.68 | 1.28% | 0.00 |
| 2025-12-05 | 65.61 | 65.50 | 0.26 | 0.40% | 64.00 | 65.61 | 4428 | 2863.46 | 0.66% | 0.00 |
| 2025-12-04 | 64.53 | 65.24 | 0.54 | 0.83% | 64.00 | 65.65 | 3195 | 2072.28 | 0.48% | 0.00 |
| 2025-12-03 | 64.98 | 64.70 | -0.34 | -0.52% | 64.00 | 67.49 | 7994 | 5223.48 | 1.20% | 0.00 |
| 2025-12-02 | 65.40 | 65.04 | -0.38 | -0.58% | 63.00 | 65.80 | 7107 | 4596.97 | 1.07% | 0.00 |
| 2025-12-01 | 68.42 | 65.42 | -2.76 | -4.05% | 64.39 | 69.70 | 15810 | 10476.02 | 2.37% | 0.00 |
| 2025-11-28 | 63.90 | 68.18 | 5.20 | 8.26% | 63.01 | 69.00 | 17060 | 11373.43 | 2.56% | 0.00 |
| 2025-11-27 | 63.00 | 62.98 | -0.02 | -0.03% | 62.20 | 63.93 | 5342 | 3370.30 | 0.80% | 0.00 |
| 2025-11-26 | 59.75 | 63.00 | 3.23 | 5.40% | 59.10 | 64.00 | 10696 | 6672.53 | 1.60% | 0.00 |
| 2025-11-25 | 58.85 | 59.77 | 1.27 | 2.17% | 58.20 | 60.80 | 6148 | 3685.45 | 0.92% | 0.00 |
| 2025-11-24 | 58.49 | 58.50 | 0.04 | 0.07% | 57.00 | 59.60 | 4626 | 2681.71 | 0.69% | 0.00 |
| 2025-11-21 | 60.17 | 58.46 | -1.71 | -2.84% | 51.03 | 60.60 | 8516 | 4931.14 | 1.28% | 0.00 |
| 2025-11-20 | 61.09 | 60.17 | -0.58 | -0.95% | 58.34 | 62.06 | 6203 | 3700.16 | 0.93% | 0.00 |
| 2025-11-19 | 59.82 | 60.75 | 0.30 | 0.50% | 59.82 | 62.49 | 7829 | 4807.09 | 1.17% | 0.00 |
| 2025-11-18 | 59.89 | 60.45 | 0.57 | 0.95% | 59.39 | 61.80 | 6526 | 3956.12 | 0.98% | 0.00 |
| 2025-11-17 | 59.86 | 59.88 | 0.03 | 0.05% | 59.60 | 61.60 | 4401 | 2651.33 | 0.66% | 0.00 |
| 2025-11-14 | 60.06 | 59.85 | -0.87 | -1.43% | 59.70 | 60.96 | 3822 | 2300.76 | 0.57% | 0.00 |
| 2025-11-13 | 60.20 | 60.72 | 0.34 | 0.56% | 59.92 | 61.20 | 4765 | 2877.98 | 0.71% | 0.00 |
| 2025-11-12 | 63.28 | 60.38 | -2.90 | -4.58% | 59.39 | 63.28 | 8468 | 5146.92 | 1.27% | 0.00 |
| 2025-11-11 | 60.48 | 63.28 | 2.63 | 4.34% | 60.00 | 63.38 | 8937 | 5527.39 | 1.34% | 0.00 |
| 2025-11-10 | 62.51 | 60.65 | -1.86 | -2.98% | 60.00 | 62.86 | 6669 | 4066.28 | 1.00% | 0.00 |
| 2025-11-07 | 63.47 | 62.51 | -1.49 | -2.33% | 62.26 | 63.50 | 4787 | 3006.24 | 0.72% | 0.00 |
| 2025-11-06 | 63.47 | 64.00 | 0.85 | 1.35% | 62.60 | 65.50 | 9521 | 6087.09 | 1.43% | 0.00 |
| 2025-11-05 | 64.00 | 63.15 | -1.85 | -2.85% | 62.22 | 65.30 | 6316 | 4018.47 | 0.95% | 0.00 |
| 2025-11-04 | 65.33 | 65.00 | -1.28 | -1.93% | 63.75 | 66.89 | 9203 | 5945.80 | 1.38% | 0.00 |
| 2025-11-03 | 64.17 | 66.28 | 3.67 | 5.86% | 61.79 | 68.10 | 24323 | 15866.85 | 3.65% | 0.00 |
| 2025-10-31 | 64.00 | 62.61 | 1.15 | 1.87% | 62.15 | 66.86 | 17204 | 11037.01 | 2.58% | 0.00 |
| 2025-10-30 | 63.98 | 61.46 | -3.16 | -4.89% | 59.71 | 64.02 | 13773 | 8465.18 | 2.07% | 0.00 |
| 2025-10-29 | 64.71 | 64.62 | -0.38 | -0.58% | 62.51 | 65.56 | 12442 | 7938.77 | 1.87% | 0.00 |
| 2025-10-28 | 66.60 | 65.00 | -1.56 | -2.34% | 64.68 | 68.68 | 16299 | 10793.72 | 2.44% | 0.00 |
| 2025-10-27 | 64.01 | 66.56 | 2.19 | 3.40% | 64.01 | 67.00 | 17439 | 11402.16 | 2.62% | 0.00 |
| 2025-10-24 | 62.49 | 64.37 | 1.57 | 2.50% | 61.81 | 66.68 | 21333 | 13599.54 | 3.20% | 0.00 |
| 2025-10-23 | 66.57 | 62.80 | -0.01 | -0.02% | 62.00 | 66.57 | 28621 | 18208.10 | 4.29% | 0.00 |
| 2025-10-22 | 52.60 | 62.81 | 10.47 | 20.00% | 52.18 | 62.81 | 24924 | 14598.49 | 3.74% | 0.00 |
| 2025-10-21 | 50.48 | 52.34 | 1.99 | 3.95% | 50.17 | 53.00 | 8423 | 4377.57 | 1.26% | 0.00 |
| 2025-10-20 | 48.75 | 50.35 | 2.19 | 4.55% | 48.16 | 50.74 | 8286 | 4114.77 | 1.24% | 0.00 |
| 2025-10-17 | 50.49 | 48.16 | -2.08 | -4.14% | 48.08 | 50.49 | 6082 | 2968.93 | 0.91% | 0.00 |
| 2025-10-16 | 51.27 | 50.24 | -0.86 | -1.68% | 49.89 | 51.49 | 4361 | 2204.76 | 0.65% | 0.00 |
| 2025-10-15 | 50.25 | 51.10 | 1.34 | 2.69% | 49.25 | 51.37 | 6888 | 3474.98 | 1.03% | 0.00 |
| 2025-10-14 | 52.59 | 49.98 | -2.25 | -4.31% | 49.46 | 53.73 | 10774 | 5485.46 | 1.62% | 0.00 |
| 2025-10-13 | 53.01 | 52.23 | -1.61 | -2.99% | 50.89 | 54.42 | 7240 | 3794.03 | 1.09% | 0.00 |
| 2025-10-10 | 55.71 | 53.84 | -1.69 | -3.04% | 53.75 | 55.89 | 6620 | 3629.39 | 0.99% | 0.00 |
| 2025-10-09 | 56.67 | 55.53 | -0.90 | -1.59% | 55.32 | 56.67 | 5826 | 3253.75 | 0.87% | 0.00 |
| 2025-09-30 | 56.48 | 56.43 | 0.23 | 0.41% | 55.50 | 57.30 | 4888 | 2754.17 | 0.73% | 0.00 |
| 2025-09-29 | 56.47 | 56.20 | 0.74 | 1.33% | 54.65 | 56.76 | 6775 | 3798.30 | 1.02% | 0.00 |
| 2025-09-26 | 56.72 | 55.46 | -1.52 | -2.67% | 55.00 | 57.06 | 6366 | 3566.28 | 0.95% | 0.00 |
| 2025-09-25 | 59.15 | 56.98 | -2.09 | -3.54% | 56.84 | 59.32 | 6324 | 3660.34 | 0.95% | 0.00 |
| 2025-09-24 | 57.89 | 59.07 | 0.83 | 1.43% | 57.88 | 59.56 | 6666 | 3914.59 | 1.00% | 0.00 |
| 2025-09-23 | 60.95 | 58.24 | -1.95 | -3.24% | 56.83 | 60.95 | 9085 | 5314.00 | 1.36% | 0.00 |
| 2025-09-22 | 59.92 | 60.19 | 0.51 | 0.85% | 58.72 | 60.42 | 8725 | 5212.47 | 1.31% | 0.00 |
| 2025-09-19 | 60.56 | 59.68 | -0.86 | -1.42% | 59.26 | 61.76 | 9588 | 5774.14 | 2.28% | 0.00 |
| 2025-09-18 | 61.41 | 60.54 | -1.11 | -1.80% | 59.60 | 63.40 | 18038 | 11145.72 | 4.28% | 0.00 |
| 2025-09-17 | 60.28 | 61.65 | -0.60 | -0.96% | 59.85 | 62.00 | 13876 | 8470.05 | 3.29% | 0.00 |
| 2025-09-16 | 61.25 | 62.25 | 1.00 | 1.63% | 60.17 | 63.00 | 16450 | 10146.41 | 3.90% | 0.00 |
| 2025-09-15 | 61.50 | 61.25 | -0.84 | -1.35% | 59.30 | 62.58 | 14915 | 9079.52 | 3.54% | 0.00 |
| 2025-09-12 | 60.12 | 62.09 | 2.34 | 3.92% | 59.09 | 64.21 | 17337 | 10742.04 | 4.11% | 0.00 |
| 2025-09-11 | 59.73 | 59.75 | -0.42 | -0.70% | 58.13 | 60.89 | 11502 | 6871.57 | 2.73% | 0.00 |
| 2025-09-10 | 62.37 | 60.17 | -1.38 | -2.24% | 60.17 | 62.67 | 14162 | 8664.36 | 3.36% | 0.00 |
| 2025-09-09 | 62.14 | 61.55 | -0.61 | -0.98% | 60.12 | 63.00 | 22296 | 13689.84 | 5.29% | 0.00 |
| 2025-09-08 | 55.00 | 62.16 | 8.45 | 15.73% | 53.42 | 64.44 | 39147 | 23485.53 | 9.29% | 0.00 |
| 2025-09-05 | 52.02 | 53.71 | 1.36 | 2.60% | 51.52 | 53.73 | 11951 | 6305.87 | 2.84% | 0.00 |
| 2025-09-04 | 53.58 | 52.35 | -1.20 | -2.24% | 51.66 | 54.50 | 12649 | 6722.05 | 3.00% | 0.00 |
| 2025-09-03 | 55.81 | 53.55 | -2.45 | -4.38% | 53.36 | 57.40 | 13916 | 7628.44 | 3.30% | 0.00 |
| 2025-09-02 | 58.00 | 56.00 | -2.00 | -3.45% | 55.45 | 58.40 | 15307 | 8612.22 | 3.63% | 0.00 |
| 2025-09-01 | 59.39 | 58.00 | -1.39 | -2.34% | 57.50 | 61.30 | 13275 | 7798.37 | 3.15% | 0.00 |
| 2025-08-29 | 60.19 | 59.39 | -1.29 | -2.13% | 58.10 | 61.25 | 17551 | 10415.75 | 4.16% | 0.00 |
| 2025-08-28 | 60.88 | 60.68 | -0.53 | -0.87% | 59.38 | 62.09 | 11435 | 6920.15 | 2.71% | 0.00 |
| 2025-08-27 | 63.44 | 61.21 | -2.21 | -3.48% | 61.10 | 63.80 | 13204 | 8275.11 | 3.13% | 0.00 |
| 2025-08-26 | 64.00 | 63.42 | -0.88 | -1.37% | 63.20 | 65.09 | 8967 | 5753.77 | 2.13% | 0.00 |
| 2025-08-25 | 70.40 | 64.30 | -5.73 | -8.18% | 63.65 | 70.40 | 27054 | 17885.23 | 6.42% | 0.00 |
| 2025-08-22 | 68.66 | 70.03 | 1.44 | 2.10% | 67.01 | 70.03 | 16632 | 11371.44 | 3.95% | 0.00 |
| 2025-08-21 | 69.69 | 68.59 | -0.76 | -1.10% | 68.11 | 69.69 | 5442 | 3739.23 | 1.29% | 0.00 |
| 2025-08-20 | 70.02 | 69.35 | -0.94 | -1.34% | 68.29 | 70.38 | 7786 | 5377.64 | 1.85% | 0.00 |
| 2025-08-19 | 71.85 | 70.29 | -1.56 | -2.17% | 69.99 | 72.85 | 6522 | 4606.60 | 1.55% | 0.00 |
| 2025-08-18 | 69.65 | 71.85 | 2.20 | 3.16% | 69.02 | 72.50 | 13066 | 9313.65 | 3.10% | 0.00 |
思林杰(688115)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。
