| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 19.19 | 19.29 | 0.04 | 0.21% | 19.15 | 19.53 | 99109 | 19149.51 | 1.39% |
| 2025-10-09 | 19.26 | 19.25 | 0.01 | 0.05% | 18.98 | 19.28 | 139644 | 26716.24 | 1.96% |
| 2025-09-30 | 19.25 | 19.24 | -0.04 | -0.21% | 19.20 | 19.33 | 72043 | 13882.19 | 1.01% |
| 2025-09-29 | 19.22 | 19.28 | 0.03 | 0.16% | 19.10 | 19.35 | 82387 | 15843.42 | 1.16% |
| 2025-09-26 | 19.42 | 19.25 | -0.17 | -0.88% | 19.18 | 19.42 | 86480 | 16667.73 | 1.21% |
| 2025-09-25 | 19.77 | 19.42 | -0.35 | -1.77% | 19.39 | 19.77 | 111576 | 21791.84 | 1.56% |
| 2025-09-24 | 19.20 | 19.77 | 0.50 | 2.59% | 19.13 | 20.14 | 201496 | 39375.62 | 2.83% |
| 2025-09-23 | 19.40 | 19.27 | -0.14 | -0.72% | 19.06 | 19.40 | 106508 | 20459.55 | 1.49% |
| 2025-09-22 | 19.70 | 19.41 | -0.29 | -1.47% | 19.33 | 19.74 | 125532 | 24427.21 | 1.76% |
| 2025-09-19 | 19.74 | 19.70 | -0.04 | -0.20% | 19.56 | 19.79 | 100426 | 19740.17 | 1.41% |
| 2025-09-18 | 19.99 | 19.74 | -0.25 | -1.25% | 19.60 | 20.34 | 189859 | 37965.19 | 2.66% |
| 2025-09-17 | 19.92 | 19.99 | -0.04 | -0.20% | 19.86 | 20.15 | 137742 | 27528.13 | 1.93% |
| 2025-09-16 | 19.76 | 20.03 | 0.33 | 1.68% | 19.63 | 20.05 | 151985 | 30165.16 | 2.13% |
| 2025-09-15 | 19.80 | 19.70 | -0.11 | -0.56% | 19.70 | 19.93 | 105081 | 20795.12 | 1.47% |
| 2025-09-12 | 20.08 | 19.81 | -0.21 | -1.05% | 19.80 | 20.08 | 110246 | 21945.45 | 1.55% |
| 2025-09-11 | 19.85 | 20.02 | 0.15 | 0.75% | 19.70 | 20.10 | 110808 | 22042.60 | 1.55% |
| 2025-09-10 | 19.97 | 19.87 | -0.14 | -0.70% | 19.76 | 20.03 | 92735 | 18433.91 | 1.30% |
| 2025-09-09 | 20.18 | 20.01 | -0.19 | -0.94% | 19.92 | 20.20 | 135325 | 27091.79 | 1.90% |
| 2025-09-08 | 19.88 | 20.20 | 0.38 | 1.92% | 19.75 | 20.28 | 189797 | 38058.22 | 2.66% |
| 2025-09-05 | 19.43 | 19.82 | 0.39 | 2.01% | 19.37 | 19.86 | 171862 | 33911.05 | 2.41% |
| 2025-09-04 | 19.38 | 19.43 | 0.06 | 0.31% | 19.20 | 19.52 | 129251 | 25049.08 | 1.81% |
| 2025-09-03 | 19.51 | 19.37 | -0.11 | -0.56% | 19.28 | 19.65 | 115748 | 22509.39 | 1.62% |
| 2025-09-02 | 19.74 | 19.48 | -0.27 | -1.37% | 19.34 | 19.74 | 159931 | 31163.47 | 2.24% |
| 2025-09-01 | 19.64 | 19.75 | -0.09 | -0.45% | 19.40 | 19.82 | 199978 | 39227.69 | 2.80% |
| 2025-08-29 | 20.10 | 19.84 | -0.29 | -1.44% | 19.82 | 20.13 | 163849 | 32683.09 | 2.30% |
| 2025-08-28 | 20.07 | 20.13 | 0.05 | 0.25% | 19.56 | 20.21 | 267625 | 53307.52 | 3.75% |
| 2025-08-27 | 20.57 | 20.08 | -0.49 | -2.38% | 20.06 | 20.61 | 301993 | 61410.66 | 4.23% |
| 2025-08-26 | 19.64 | 20.57 | 0.92 | 4.68% | 19.54 | 20.98 | 554893 | 113180.25 | 7.78% |
| 2025-08-25 | 19.63 | 19.65 | 0.03 | 0.15% | 19.53 | 19.69 | 192739 | 37797.66 | 2.70% |
| 2025-08-22 | 19.59 | 19.62 | 0.03 | 0.15% | 19.49 | 19.63 | 145787 | 28510.61 | 2.04% |
| 2025-08-21 | 19.48 | 19.59 | 0.13 | 0.67% | 19.39 | 19.68 | 200176 | 39111.11 | 2.81% |
| 2025-08-20 | 19.24 | 19.46 | 0.17 | 0.88% | 19.19 | 19.50 | 164943 | 31949.34 | 2.31% |
| 2025-08-19 | 19.40 | 19.29 | -0.09 | -0.46% | 19.21 | 19.42 | 148361 | 28634.28 | 2.08% |
| 2025-08-18 | 19.20 | 19.38 | 0.20 | 1.04% | 19.17 | 19.44 | 175474 | 33901.49 | 2.46% |
| 2025-08-15 | 19.05 | 19.18 | 0.14 | 0.74% | 19.05 | 19.21 | 147619 | 28242.50 | 2.07% |
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。
