| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 20.02 | 20.03 | 0.01 | 0.05% | 19.86 | 20.10 | 62269 | 12432.04 | 0.87% |
| 2025-04-17 | 20.10 | 20.02 | -0.24 | -1.18% | 19.96 | 20.22 | 84769 | 17017.27 | 1.19% |
| 2025-04-16 | 20.80 | 20.26 | -0.54 | -2.60% | 19.88 | 20.80 | 132404 | 26723.01 | 1.86% |
| 2025-04-15 | 21.08 | 20.80 | -0.22 | -1.05% | 20.72 | 21.19 | 80160 | 16741.50 | 1.13% |
| 2025-04-14 | 21.45 | 21.02 | -0.37 | -1.73% | 20.95 | 21.55 | 162364 | 34355.98 | 2.28% |
| 2025-04-11 | 20.50 | 21.39 | 0.45 | 2.15% | 20.21 | 21.78 | 372693 | 78175.77 | 5.23% |
| 2025-04-10 | 20.46 | 20.94 | 1.90 | 9.98% | 20.26 | 20.94 | 252355 | 52596.39 | 3.54% |
| 2025-04-09 | 18.88 | 19.04 | -0.26 | -1.35% | 18.08 | 19.11 | 247401 | 46220.54 | 3.47% |
| 2025-04-08 | 20.28 | 19.30 | -1.26 | -6.13% | 19.02 | 20.50 | 256358 | 49892.00 | 3.60% |
| 2025-04-07 | 20.79 | 20.56 | -2.28 | -9.98% | 20.56 | 21.28 | 140959 | 29176.97 | 1.98% |
| 2025-04-03 | 23.80 | 22.84 | -1.23 | -5.11% | 22.70 | 23.80 | 251533 | 58066.21 | 3.53% |
| 2025-04-02 | 24.42 | 24.07 | -0.21 | -0.86% | 24.01 | 24.44 | 134411 | 32406.33 | 1.89% |
| 2025-04-01 | 24.42 | 24.28 | -0.03 | -0.12% | 24.25 | 24.66 | 99276 | 24225.75 | 1.41% |
| 2025-03-31 | 24.40 | 24.31 | -0.14 | -0.57% | 24.25 | 24.82 | 85750 | 20982.52 | 1.22% |
| 2025-03-28 | 24.73 | 24.45 | -0.29 | -1.17% | 24.31 | 24.79 | 111141 | 27228.59 | 1.58% |
| 2025-03-27 | 24.75 | 24.74 | -0.02 | -0.08% | 24.58 | 25.01 | 86260 | 21372.54 | 1.22% |
| 2025-03-26 | 25.09 | 24.76 | -0.40 | -1.59% | 24.74 | 25.17 | 103926 | 25870.31 | 1.47% |
| 2025-03-25 | 25.43 | 25.16 | -0.23 | -0.91% | 25.03 | 25.47 | 96847 | 24439.31 | 1.37% |
| 2025-03-24 | 24.90 | 25.39 | 0.53 | 2.13% | 24.90 | 25.42 | 169140 | 42654.57 | 2.40% |
| 2025-03-21 | 25.25 | 24.86 | -0.48 | -1.89% | 24.71 | 25.38 | 146736 | 36744.83 | 2.08% |
| 2025-03-20 | 25.23 | 25.34 | -0.04 | -0.16% | 25.15 | 25.59 | 131808 | 33484.65 | 1.87% |
| 2025-03-19 | 25.25 | 25.38 | 0.14 | 0.55% | 25.05 | 25.44 | 152816 | 38590.81 | 2.17% |
| 2025-03-18 | 25.11 | 25.24 | 0.17 | 0.68% | 24.97 | 25.42 | 136624 | 34404.47 | 1.94% |
| 2025-03-17 | 24.93 | 25.07 | 0.20 | 0.80% | 24.80 | 25.23 | 126246 | 31653.23 | 1.79% |
| 2025-03-14 | 24.60 | 24.87 | 0.19 | 0.77% | 24.54 | 24.97 | 129488 | 32143.53 | 1.84% |
| 2025-03-13 | 24.94 | 24.68 | -0.19 | -0.76% | 24.35 | 24.98 | 127967 | 31562.90 | 1.82% |
| 2025-03-12 | 24.43 | 24.87 | 0.50 | 2.05% | 24.38 | 25.07 | 218933 | 54274.84 | 3.11% |
| 2025-03-11 | 24.02 | 24.37 | 0.21 | 0.87% | 23.94 | 24.42 | 113078 | 27418.45 | 1.60% |
| 2025-03-10 | 24.08 | 24.16 | 0.12 | 0.50% | 23.87 | 24.19 | 91873 | 22082.15 | 1.30% |
| 2025-03-07 | 23.91 | 24.04 | 0.05 | 0.21% | 23.83 | 24.33 | 107267 | 25809.51 | 1.52% |
| 2025-03-06 | 23.95 | 23.99 | 0.06 | 0.25% | 23.84 | 24.10 | 106111 | 25439.29 | 1.51% |
| 2025-03-05 | 24.13 | 23.93 | -0.23 | -0.95% | 23.82 | 24.26 | 89705 | 21503.99 | 1.27% |
| 2025-03-04 | 23.93 | 24.16 | 0.16 | 0.67% | 23.87 | 24.27 | 79069 | 19074.97 | 1.12% |
| 2025-03-03 | 24.35 | 24.00 | -0.35 | -1.44% | 23.92 | 24.65 | 149785 | 36303.77 | 2.12% |
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。
