| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.91 | 20.07 | 0.27 | 1.36% | 19.90 | 20.18 | 84105 | 16855.12 | 1.18% |
| 2026-02-02 | 20.36 | 19.80 | -0.66 | -3.23% | 19.79 | 20.60 | 130007 | 26219.98 | 1.82% |
| 2026-01-30 | 20.50 | 20.46 | -0.05 | -0.24% | 20.04 | 20.84 | 173710 | 35532.22 | 2.43% |
| 2026-01-29 | 21.02 | 20.51 | -0.58 | -2.75% | 20.35 | 21.07 | 154815 | 31939.59 | 2.17% |
| 2026-01-28 | 20.49 | 21.09 | 0.54 | 2.63% | 20.31 | 21.15 | 253597 | 52881.71 | 3.55% |
| 2026-01-27 | 20.81 | 20.55 | -0.27 | -1.30% | 20.25 | 21.00 | 122678 | 25147.47 | 1.72% |
| 2026-01-26 | 21.23 | 20.82 | -0.38 | -1.79% | 20.76 | 21.33 | 126982 | 26601.35 | 1.78% |
| 2026-01-23 | 21.22 | 21.20 | -0.07 | -0.33% | 21.03 | 21.42 | 104366 | 22155.60 | 1.46% |
| 2026-01-22 | 21.37 | 21.27 | -0.08 | -0.37% | 21.13 | 21.47 | 66939 | 14203.07 | 0.94% |
| 2026-01-21 | 21.15 | 21.35 | 0.10 | 0.47% | 21.11 | 21.49 | 79813 | 17045.06 | 1.12% |
| 2026-01-20 | 21.50 | 21.25 | -0.26 | -1.21% | 21.10 | 21.65 | 96878 | 20593.64 | 1.36% |
| 2026-01-19 | 20.80 | 21.51 | 0.62 | 2.97% | 20.80 | 21.67 | 213031 | 45597.02 | 2.99% |
| 2026-01-16 | 20.77 | 20.89 | 0.14 | 0.67% | 20.77 | 21.08 | 92558 | 19338.75 | 1.30% |
| 2026-01-15 | 20.60 | 20.75 | 0.08 | 0.39% | 20.60 | 21.08 | 117606 | 24511.97 | 1.65% |
| 2026-01-14 | 20.90 | 20.67 | -0.34 | -1.62% | 20.55 | 21.10 | 193531 | 40326.19 | 2.71% |
| 2026-01-13 | 21.21 | 21.01 | -0.24 | -1.13% | 20.91 | 21.60 | 183904 | 39011.14 | 2.58% |
| 2026-01-12 | 21.18 | 21.25 | -0.02 | -0.09% | 20.90 | 21.29 | 133671 | 28198.11 | 1.87% |
| 2026-01-09 | 21.36 | 21.27 | -0.09 | -0.42% | 20.93 | 21.64 | 170619 | 36201.49 | 2.39% |
| 2026-01-08 | 21.85 | 21.36 | -0.54 | -2.47% | 21.31 | 21.91 | 156490 | 33693.34 | 2.19% |
| 2026-01-07 | 21.95 | 21.90 | -0.03 | -0.14% | 21.82 | 22.35 | 107702 | 23780.85 | 1.51% |
| 2026-01-06 | 22.08 | 21.93 | -0.17 | -0.77% | 21.79 | 22.35 | 155009 | 34024.03 | 2.17% |
| 2026-01-05 | 21.14 | 22.10 | 0.93 | 4.39% | 21.13 | 22.38 | 243062 | 52801.38 | 3.41% |
| 2025-12-31 | 21.32 | 21.17 | -0.15 | -0.70% | 20.86 | 21.34 | 109908 | 23186.35 | 1.54% |
| 2025-12-30 | 20.90 | 21.32 | 0.42 | 2.01% | 20.83 | 21.37 | 144145 | 30454.77 | 2.02% |
| 2025-12-29 | 20.98 | 20.90 | -0.08 | -0.38% | 20.72 | 21.20 | 122331 | 25673.82 | 1.71% |
| 2025-12-26 | 20.94 | 20.98 | 0.02 | 0.10% | 20.74 | 21.22 | 96091 | 20176.87 | 1.35% |
| 2025-12-25 | 21.13 | 20.96 | -0.19 | -0.90% | 20.82 | 21.13 | 131034 | 27440.28 | 1.84% |
| 2025-12-24 | 21.47 | 21.15 | -0.37 | -1.72% | 20.98 | 21.50 | 178867 | 37891.22 | 2.51% |
| 2025-12-23 | 21.86 | 21.52 | -0.50 | -2.27% | 21.20 | 22.14 | 204957 | 44056.15 | 2.87% |
| 2025-12-22 | 21.59 | 22.02 | 0.85 | 4.02% | 21.40 | 22.15 | 375080 | 81850.82 | 5.26% |
| 2025-12-19 | 22.33 | 21.17 | -1.32 | -5.87% | 20.58 | 22.69 | 639887 | 136370.86 | 8.97% |
| 2025-12-18 | 22.36 | 22.49 | 0.10 | 0.45% | 22.11 | 22.78 | 97003 | 21874.16 | 1.36% |
| 2025-12-17 | 22.15 | 22.39 | 0.21 | 0.95% | 22.09 | 22.50 | 106761 | 23809.79 | 1.50% |
| 2025-12-16 | 22.48 | 22.18 | -0.35 | -1.55% | 21.99 | 22.55 | 124107 | 27494.33 | 1.74% |
| 2025-12-15 | 22.36 | 22.53 | 0.17 | 0.76% | 22.04 | 22.65 | 137645 | 30874.30 | 1.93% |
| 2025-12-12 | 22.39 | 22.36 | 0.04 | 0.18% | 22.11 | 22.62 | 187522 | 42089.67 | 2.63% |
| 2025-12-11 | 22.80 | 22.32 | -0.48 | -2.11% | 22.28 | 22.95 | 191383 | 43226.09 | 2.68% |
| 2025-12-10 | 21.73 | 22.80 | 1.07 | 4.92% | 21.70 | 23.09 | 436246 | 98627.41 | 6.11% |
| 2025-12-09 | 21.70 | 21.73 | -0.03 | -0.14% | 21.65 | 22.12 | 180937 | 39632.98 | 2.54% |
| 2025-12-08 | 21.26 | 21.76 | 0.47 | 2.21% | 21.23 | 22.30 | 245198 | 53594.32 | 3.44% |
| 2025-12-05 | 21.10 | 21.29 | 0.14 | 0.66% | 20.95 | 21.36 | 134332 | 28465.34 | 1.88% |
| 2025-12-04 | 20.90 | 21.15 | 0.22 | 1.05% | 20.75 | 21.28 | 145305 | 30645.16 | 2.04% |
| 2025-12-03 | 20.47 | 20.93 | 0.43 | 2.10% | 20.39 | 21.11 | 167161 | 34819.05 | 2.34% |
| 2025-12-02 | 20.08 | 20.50 | 0.43 | 2.14% | 20.02 | 20.67 | 184461 | 37799.76 | 2.59% |
| 2025-12-01 | 20.00 | 20.07 | 0.08 | 0.40% | 19.95 | 20.30 | 79587 | 15997.94 | 1.12% |
| 2025-11-28 | 20.05 | 19.99 | -0.03 | -0.15% | 19.85 | 20.10 | 62648 | 12502.27 | 0.88% |
| 2025-11-27 | 19.94 | 20.02 | -0.01 | -0.05% | 19.94 | 20.25 | 67971 | 13619.05 | 0.95% |
| 2025-11-26 | 20.16 | 20.03 | -0.18 | -0.89% | 20.00 | 20.30 | 79942 | 16067.19 | 1.12% |
| 2025-11-25 | 20.23 | 20.21 | -0.01 | -0.05% | 20.14 | 20.47 | 86473 | 17534.83 | 1.21% |
| 2025-11-24 | 20.08 | 20.22 | 0.23 | 1.15% | 19.98 | 20.32 | 93261 | 18836.23 | 1.31% |
| 2025-11-21 | 20.08 | 19.99 | -0.23 | -1.14% | 19.85 | 20.42 | 136399 | 27379.30 | 1.91% |
| 2025-11-20 | 20.68 | 20.22 | -0.42 | -2.03% | 20.19 | 20.76 | 98738 | 20144.26 | 1.38% |
| 2025-11-19 | 20.48 | 20.64 | 0.18 | 0.88% | 20.42 | 21.04 | 120133 | 24942.28 | 1.68% |
| 2025-11-18 | 20.77 | 20.46 | -0.40 | -1.92% | 20.39 | 20.85 | 116623 | 24033.43 | 1.63% |
| 2025-11-17 | 20.60 | 20.86 | 0.26 | 1.26% | 20.49 | 21.15 | 164430 | 34141.75 | 2.30% |
| 2025-11-14 | 21.07 | 20.60 | -0.57 | -2.69% | 20.58 | 21.11 | 172633 | 35989.66 | 2.42% |
| 2025-11-13 | 21.23 | 21.17 | -0.12 | -0.56% | 21.00 | 21.34 | 148938 | 31477.47 | 2.09% |
| 2025-11-12 | 20.88 | 21.29 | 0.31 | 1.48% | 20.88 | 21.58 | 238980 | 50944.86 | 3.35% |
| 2025-11-11 | 21.10 | 20.98 | -0.01 | -0.05% | 20.76 | 21.23 | 248571 | 52150.09 | 3.48% |
| 2025-11-10 | 20.03 | 20.99 | 0.94 | 4.69% | 19.95 | 21.04 | 476966 | 98557.18 | 6.68% |
| 2025-11-07 | 19.86 | 20.35 | 0.46 | 2.31% | 19.83 | 20.40 | 255177 | 51614.76 | 3.58% |
| 2025-11-06 | 19.92 | 19.89 | -0.09 | -0.45% | 19.88 | 20.11 | 127976 | 25555.90 | 1.79% |
| 2025-11-05 | 19.70 | 19.98 | 0.24 | 1.22% | 19.53 | 20.05 | 151182 | 30058.97 | 2.12% |
| 2025-11-04 | 20.40 | 19.74 | 0.04 | 0.20% | 19.70 | 20.49 | 189331 | 37741.02 | 2.65% |
| 2025-11-03 | 19.40 | 19.70 | 0.26 | 1.34% | 19.29 | 19.79 | 165412 | 32459.25 | 2.32% |
| 2025-10-31 | 18.96 | 19.44 | 0.23 | 1.20% | 18.91 | 19.46 | 162133 | 31158.63 | 2.27% |
| 2025-10-30 | 19.13 | 19.21 | 0.08 | 0.42% | 19.00 | 19.40 | 128304 | 24667.02 | 1.80% |
| 2025-10-29 | 18.96 | 19.13 | 0.16 | 0.84% | 18.78 | 19.14 | 102213 | 19378.64 | 1.43% |
| 2025-10-28 | 19.04 | 18.97 | -0.08 | -0.42% | 18.94 | 19.06 | 48110 | 9141.68 | 0.67% |
| 2025-10-27 | 18.93 | 19.05 | 0.19 | 1.01% | 18.92 | 19.13 | 84119 | 16017.08 | 1.18% |
| 2025-10-24 | 18.92 | 18.86 | -0.05 | -0.26% | 18.84 | 18.96 | 64791 | 12236.37 | 0.91% |
| 2025-10-23 | 18.85 | 18.91 | 0.05 | 0.27% | 18.67 | 18.92 | 54116 | 10157.14 | 0.76% |
| 2025-10-22 | 18.83 | 18.86 | -0.01 | -0.05% | 18.79 | 18.95 | 38341 | 7230.69 | 0.54% |
| 2025-10-21 | 18.73 | 18.87 | 0.15 | 0.80% | 18.71 | 18.91 | 52731 | 9933.91 | 0.74% |
| 2025-10-20 | 18.76 | 18.72 | 0.08 | 0.43% | 18.64 | 18.79 | 54483 | 10185.39 | 0.76% |
| 2025-10-17 | 18.91 | 18.64 | -0.27 | -1.43% | 18.61 | 18.96 | 93496 | 17563.50 | 1.31% |
| 2025-10-16 | 19.10 | 18.91 | -0.19 | -0.99% | 18.88 | 19.10 | 81566 | 15480.66 | 1.14% |
| 2025-10-15 | 18.98 | 19.10 | 0.09 | 0.47% | 18.95 | 19.12 | 62890 | 11975.01 | 0.88% |
| 2025-10-14 | 19.10 | 19.01 | -0.02 | -0.11% | 19.00 | 19.20 | 83913 | 16012.61 | 1.18% |
| 2025-10-13 | 18.86 | 19.03 | -0.26 | -1.35% | 18.75 | 19.09 | 101590 | 19238.65 | 1.42% |
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。
