| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 19.34 | 19.04 | -0.26 | -1.35% | 19.01 | 19.35 | 137454 | 26358.40 | 1.93% |
| 2025-08-13 | 19.37 | 19.30 | -0.04 | -0.21% | 19.25 | 19.38 | 111027 | 21435.37 | 1.56% |
| 2025-08-12 | 19.30 | 19.34 | 0.04 | 0.21% | 19.30 | 19.40 | 102648 | 19857.40 | 1.44% |
| 2025-08-11 | 19.23 | 19.30 | 0.08 | 0.42% | 19.18 | 19.32 | 92347 | 17802.04 | 1.29% |
| 2025-08-08 | 19.27 | 19.22 | -0.05 | -0.26% | 19.19 | 19.29 | 83604 | 16083.21 | 1.17% |
| 2025-08-07 | 19.41 | 19.27 | -0.13 | -0.67% | 19.24 | 19.42 | 105108 | 20290.06 | 1.47% |
| 2025-08-06 | 19.42 | 19.40 | 0.00 | 0.00% | 19.30 | 19.42 | 92741 | 17960.87 | 1.30% |
| 2025-08-05 | 19.31 | 19.40 | 0.11 | 0.57% | 19.25 | 19.41 | 108743 | 21018.54 | 1.52% |
| 2025-08-04 | 19.16 | 19.29 | 0.05 | 0.26% | 19.09 | 19.29 | 83247 | 15972.64 | 1.17% |
| 2025-08-01 | 19.16 | 19.24 | 0.06 | 0.31% | 19.13 | 19.35 | 100894 | 19419.44 | 1.41% |
| 2025-07-31 | 19.40 | 19.18 | -0.24 | -1.24% | 19.14 | 19.40 | 148794 | 28630.30 | 2.09% |
| 2025-07-30 | 19.50 | 19.42 | -0.13 | -0.66% | 19.32 | 19.65 | 149324 | 29089.26 | 2.09% |
| 2025-07-29 | 19.72 | 19.55 | -0.22 | -1.11% | 19.37 | 19.72 | 178143 | 34712.71 | 2.50% |
| 2025-07-28 | 19.78 | 19.77 | 0.00 | 0.00% | 19.66 | 19.85 | 131348 | 25914.13 | 1.84% |
| 2025-07-25 | 19.65 | 19.77 | 0.16 | 0.82% | 19.55 | 20.13 | 253705 | 50421.00 | 3.56% |
| 2025-07-24 | 19.51 | 19.61 | 0.17 | 0.87% | 19.41 | 19.62 | 138832 | 27121.09 | 1.95% |
| 2025-07-23 | 19.63 | 19.44 | -0.17 | -0.87% | 19.42 | 19.83 | 197239 | 38687.71 | 2.77% |
| 2025-07-22 | 19.50 | 19.61 | 0.17 | 0.87% | 19.32 | 19.65 | 210222 | 40981.18 | 2.95% |
| 2025-07-21 | 19.33 | 19.44 | 0.12 | 0.62% | 19.29 | 19.47 | 169989 | 32960.26 | 2.38% |
| 2025-07-18 | 19.27 | 19.32 | 0.02 | 0.10% | 19.23 | 19.33 | 122413 | 23607.01 | 1.72% |
| 2025-07-17 | 19.39 | 19.30 | -0.09 | -0.46% | 19.23 | 19.49 | 159792 | 30817.40 | 2.24% |
| 2025-07-16 | 18.85 | 19.39 | 0.54 | 2.86% | 18.81 | 19.79 | 437191 | 84865.44 | 6.13% |
| 2025-07-15 | 18.99 | 18.85 | -0.12 | -0.63% | 18.62 | 19.01 | 154288 | 29001.60 | 2.16% |
| 2025-07-14 | 18.93 | 18.97 | 0.05 | 0.26% | 18.89 | 19.07 | 125426 | 23820.92 | 1.76% |
| 2025-07-11 | 18.96 | 18.92 | -0.04 | -0.21% | 18.87 | 19.07 | 174941 | 33210.73 | 2.45% |
| 2025-07-10 | 18.85 | 18.96 | 0.09 | 0.48% | 18.82 | 18.96 | 96185 | 18173.95 | 1.35% |
| 2025-07-09 | 18.98 | 18.87 | -0.08 | -0.42% | 18.84 | 19.07 | 136504 | 25898.78 | 1.91% |
| 2025-07-08 | 18.83 | 18.95 | 0.10 | 0.53% | 18.78 | 18.98 | 143478 | 27111.66 | 2.01% |
| 2025-07-07 | 18.89 | 18.85 | -0.05 | -0.26% | 18.76 | 18.89 | 83376 | 15694.12 | 1.17% |
| 2025-07-04 | 19.03 | 18.90 | -0.09 | -0.47% | 18.82 | 19.04 | 128262 | 24226.23 | 1.80% |
| 2025-07-03 | 18.77 | 18.99 | 0.23 | 1.23% | 18.74 | 19.05 | 181912 | 34430.96 | 2.55% |
| 2025-07-02 | 18.70 | 18.76 | 0.05 | 0.27% | 18.64 | 18.85 | 102832 | 19262.92 | 1.44% |
| 2025-07-01 | 18.76 | 18.71 | -0.04 | -0.21% | 18.61 | 18.77 | 93578 | 17481.35 | 1.31% |
| 2025-06-30 | 18.78 | 18.75 | 0.12 | 0.64% | 18.57 | 18.78 | 138162 | 25796.17 | 1.94% |
| 2025-06-27 | 18.77 | 18.92 | 0.18 | 0.96% | 18.75 | 19.08 | 168349 | 31870.11 | 2.36% |
| 2025-06-26 | 18.83 | 18.74 | -0.10 | -0.53% | 18.72 | 18.84 | 115017 | 21595.71 | 1.61% |
| 2025-06-25 | 18.77 | 18.84 | 0.08 | 0.43% | 18.68 | 18.85 | 154463 | 28991.10 | 2.17% |
| 2025-06-24 | 18.55 | 18.76 | 0.22 | 1.19% | 18.55 | 18.81 | 120769 | 22624.14 | 1.70% |
| 2025-06-23 | 18.38 | 18.54 | -0.01 | -0.05% | 18.25 | 18.55 | 90848 | 16737.61 | 1.28% |
| 2025-06-20 | 18.61 | 18.55 | -0.11 | -0.59% | 18.51 | 18.73 | 90683 | 16880.42 | 1.27% |
| 2025-06-19 | 18.94 | 18.66 | -0.28 | -1.48% | 18.58 | 18.95 | 109028 | 20412.93 | 1.53% |
| 2025-06-18 | 18.78 | 18.94 | 0.13 | 0.69% | 18.73 | 19.09 | 132934 | 25187.36 | 1.87% |
| 2025-06-17 | 18.70 | 18.81 | 0.11 | 0.59% | 18.66 | 18.83 | 94287 | 17685.05 | 1.32% |
| 2025-06-16 | 18.60 | 18.70 | 0.06 | 0.32% | 18.55 | 18.70 | 80952 | 15095.81 | 1.14% |
| 2025-06-13 | 18.95 | 18.64 | -0.36 | -1.89% | 18.61 | 18.97 | 156096 | 29254.78 | 2.19% |
| 2025-06-12 | 19.14 | 19.00 | -0.13 | -0.68% | 18.98 | 19.15 | 156622 | 29806.83 | 2.20% |
| 2025-06-11 | 19.15 | 19.13 | 0.05 | 0.26% | 19.00 | 19.25 | 190686 | 36458.05 | 2.68% |
| 2025-06-10 | 18.68 | 19.08 | 0.40 | 2.14% | 18.65 | 19.38 | 360820 | 68859.08 | 5.07% |
| 2025-06-09 | 18.58 | 18.68 | 0.12 | 0.65% | 18.57 | 18.72 | 127609 | 23807.43 | 1.79% |
| 2025-06-06 | 18.63 | 18.56 | -0.08 | -0.43% | 18.50 | 18.63 | 89059 | 16522.38 | 1.25% |
| 2025-06-05 | 18.62 | 18.64 | 0.04 | 0.22% | 18.52 | 18.72 | 91329 | 17006.82 | 1.28% |
| 2025-06-04 | 18.50 | 18.60 | 0.10 | 0.54% | 18.50 | 18.64 | 75802 | 14083.55 | 1.06% |
| 2025-06-03 | 18.54 | 18.50 | -0.09 | -0.48% | 18.48 | 18.65 | 117514 | 21767.73 | 1.65% |
| 2025-05-30 | 18.90 | 18.59 | -0.41 | -2.16% | 18.52 | 18.91 | 166057 | 30996.48 | 2.33% |
| 2025-05-29 | 18.65 | 19.00 | 0.42 | 2.26% | 18.65 | 19.16 | 207881 | 39433.71 | 2.92% |
| 2025-05-28 | 18.63 | 18.58 | 0.02 | 0.11% | 18.54 | 18.74 | 74730 | 13927.16 | 1.05% |
| 2025-05-27 | 18.63 | 18.56 | -0.11 | -0.59% | 18.48 | 18.65 | 74426 | 13796.38 | 1.04% |
| 2025-05-26 | 18.63 | 18.67 | 0.04 | 0.21% | 18.51 | 18.75 | 73630 | 13715.19 | 1.03% |
| 2025-05-23 | 18.79 | 18.63 | -0.16 | -0.85% | 18.60 | 18.98 | 107219 | 20142.74 | 1.51% |
| 2025-05-22 | 18.90 | 18.79 | -0.18 | -0.95% | 18.77 | 19.02 | 88411 | 16691.75 | 1.24% |
| 2025-05-21 | 19.06 | 18.97 | -0.10 | -0.52% | 18.92 | 19.06 | 80666 | 15311.49 | 1.13% |
| 2025-05-20 | 18.97 | 19.07 | 0.08 | 0.42% | 18.84 | 19.10 | 126510 | 24036.79 | 1.78% |
| 2025-05-19 | 18.92 | 18.99 | 0.11 | 0.58% | 18.66 | 18.99 | 113756 | 21401.68 | 1.60% |
| 2025-05-16 | 18.90 | 18.88 | -0.14 | -0.74% | 18.87 | 19.04 | 140954 | 26684.86 | 1.98% |
| 2025-05-15 | 19.29 | 19.02 | -0.27 | -1.40% | 18.98 | 19.29 | 129805 | 24786.74 | 1.82% |
| 2025-05-14 | 19.42 | 19.29 | -0.17 | -0.87% | 19.16 | 19.48 | 173655 | 33502.66 | 2.44% |
| 2025-05-13 | 20.10 | 19.46 | -0.12 | -0.61% | 19.43 | 20.14 | 222737 | 43856.05 | 3.13% |
| 2025-05-12 | 19.23 | 19.58 | 0.59 | 3.11% | 19.22 | 19.72 | 254095 | 49360.26 | 3.57% |
| 2025-05-09 | 19.22 | 18.99 | -0.23 | -1.20% | 18.88 | 19.22 | 170913 | 32507.42 | 2.40% |
| 2025-05-08 | 18.87 | 19.22 | 0.33 | 1.75% | 18.83 | 19.29 | 205806 | 39446.10 | 2.89% |
| 2025-05-07 | 18.96 | 18.89 | 0.11 | 0.59% | 18.73 | 19.08 | 218752 | 41364.54 | 3.07% |
| 2025-05-06 | 18.65 | 18.78 | 0.30 | 1.62% | 18.50 | 18.78 | 194367 | 36239.46 | 2.73% |
| 2025-04-30 | 18.42 | 18.48 | 0.09 | 0.49% | 18.26 | 18.63 | 149953 | 27665.56 | 2.11% |
| 2025-04-29 | 18.29 | 18.39 | 0.06 | 0.33% | 18.13 | 18.40 | 131789 | 24081.67 | 1.85% |
| 2025-04-28 | 18.92 | 18.33 | -0.57 | -3.02% | 18.28 | 18.92 | 205345 | 37934.33 | 2.88% |
| 2025-04-25 | 18.99 | 18.90 | -0.08 | -0.42% | 18.73 | 19.05 | 205849 | 38795.06 | 2.89% |
| 2025-04-24 | 20.00 | 18.98 | -1.76 | -8.49% | 18.80 | 20.00 | 430189 | 82360.20 | 6.04% |
| 2025-04-23 | 20.25 | 20.74 | 0.73 | 3.65% | 20.19 | 20.80 | 206383 | 42605.43 | 2.90% |
| 2025-04-22 | 20.16 | 20.01 | -0.14 | -0.69% | 19.96 | 20.24 | 89338 | 17937.79 | 1.25% |
| 2025-04-21 | 20.06 | 20.15 | 0.12 | 0.60% | 19.88 | 20.15 | 70163 | 14073.52 | 0.99% |
森麒麟(002984)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。
