| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.52 | 10.21 | -0.26 | -2.48% | 10.19 | 10.60 | 170604 | 17720.43 | 3.53% | 0.00 |
| 2025-05-22 | 10.61 | 10.47 | -0.19 | -1.78% | 10.44 | 10.82 | 177880 | 18842.46 | 3.68% | 0.00 |
| 2025-05-21 | 10.90 | 10.66 | -0.44 | -3.96% | 10.62 | 10.98 | 245412 | 26290.00 | 5.07% | 0.00 |
| 2025-05-20 | 11.19 | 11.10 | -0.09 | -0.80% | 10.80 | 11.29 | 508686 | 55848.64 | 10.52% | 48.00 |
| 2025-05-19 | 10.20 | 11.19 | 1.49 | 15.36% | 10.06 | 11.64 | 640014 | 70993.15 | 13.23% | 50.00 |
| 2025-05-16 | 9.69 | 9.70 | -0.01 | -0.10% | 9.67 | 9.77 | 53256 | 5174.76 | 1.10% | 0.00 |
| 2025-05-15 | 9.78 | 9.71 | -0.05 | -0.51% | 9.60 | 9.88 | 87378 | 8502.95 | 1.81% | 0.00 |
| 2025-05-14 | 9.63 | 9.76 | 0.13 | 1.35% | 9.47 | 9.94 | 153256 | 14946.88 | 3.17% | 0.00 |
| 2025-05-13 | 9.77 | 9.63 | -0.09 | -0.93% | 9.59 | 9.95 | 70191 | 6823.62 | 1.45% | 0.00 |
| 2025-05-12 | 9.69 | 9.72 | 0.11 | 1.14% | 9.62 | 9.74 | 62321 | 6035.64 | 1.29% | 0.00 |
| 2025-05-09 | 9.83 | 9.61 | -0.23 | -2.34% | 9.56 | 9.84 | 63111 | 6086.12 | 1.30% | 0.00 |
| 2025-05-08 | 9.57 | 9.84 | 0.21 | 2.18% | 9.57 | 9.84 | 70297 | 6845.61 | 1.45% | 0.00 |
| 2025-05-07 | 9.69 | 9.63 | 0.07 | 0.73% | 9.51 | 9.79 | 85929 | 8291.33 | 1.78% | 0.00 |
| 2025-05-06 | 9.36 | 9.56 | 0.22 | 2.36% | 9.36 | 9.58 | 90222 | 8575.73 | 1.87% | 0.00 |
| 2025-04-30 | 9.09 | 9.34 | 0.40 | 4.47% | 8.99 | 9.35 | 121580 | 11245.28 | 2.51% | 0.00 |
| 2025-04-29 | 8.90 | 8.94 | -0.15 | -1.65% | 8.81 | 9.20 | 91460 | 8246.68 | 1.89% | 0.00 |
| 2025-04-28 | 9.08 | 9.09 | 0.10 | 1.11% | 9.07 | 9.57 | 120993 | 11213.76 | 2.50% | 0.00 |
| 2025-04-25 | 8.96 | 8.99 | 0.05 | 0.56% | 8.87 | 9.05 | 56860 | 5101.19 | 1.18% | 0.00 |
| 2025-04-24 | 9.15 | 8.94 | -0.21 | -2.30% | 8.90 | 9.20 | 79661 | 7162.08 | 1.65% | 0.00 |
| 2025-04-23 | 9.01 | 9.15 | 0.20 | 2.23% | 9.01 | 9.37 | 95428 | 8746.75 | 1.97% | 0.00 |
| 2025-04-22 | 9.02 | 8.95 | -0.09 | -1.00% | 8.93 | 9.06 | 48374 | 4340.39 | 1.00% | 0.00 |
| 2025-04-21 | 8.94 | 9.04 | 0.10 | 1.12% | 8.94 | 9.09 | 52849 | 4766.74 | 1.09% | 0.00 |
| 2025-04-18 | 8.84 | 8.94 | 0.11 | 1.25% | 8.72 | 9.01 | 57499 | 5100.96 | 1.19% | 0.00 |
| 2025-04-17 | 8.84 | 8.83 | -0.10 | -1.12% | 8.83 | 9.03 | 56563 | 5042.50 | 1.17% | 0.00 |
| 2025-04-16 | 9.22 | 8.93 | -0.28 | -3.04% | 8.77 | 9.23 | 87661 | 7853.60 | 1.81% | 0.00 |
| 2025-04-15 | 9.20 | 9.21 | -0.04 | -0.43% | 9.09 | 9.35 | 83944 | 7719.54 | 1.74% | 0.00 |
| 2025-04-14 | 9.10 | 9.25 | 0.34 | 3.82% | 9.05 | 9.35 | 112639 | 10392.90 | 2.33% | 0.00 |
| 2025-04-11 | 8.75 | 8.91 | 0.03 | 0.34% | 8.69 | 9.00 | 99556 | 8875.10 | 2.06% | 0.00 |
| 2025-04-10 | 8.86 | 8.88 | 0.11 | 1.25% | 8.86 | 9.16 | 133429 | 12000.08 | 2.76% | 0.00 |
| 2025-04-09 | 8.05 | 8.77 | 0.46 | 5.54% | 7.50 | 8.88 | 189966 | 15754.29 | 3.93% | 0.00 |
| 2025-04-08 | 8.33 | 8.31 | 0.07 | 0.85% | 8.01 | 8.65 | 159124 | 13201.07 | 3.29% | 0.00 |
| 2025-04-07 | 9.50 | 8.24 | -2.06 | -20.00% | 8.24 | 9.75 | 193323 | 16862.35 | 4.00% | 0.00 |
| 2025-04-03 | 10.40 | 10.30 | -0.19 | -1.81% | 10.27 | 10.63 | 75952 | 7928.25 | 1.57% | 0.00 |
| 2025-04-02 | 10.37 | 10.49 | 0.04 | 0.38% | 10.37 | 11.03 | 129244 | 13885.12 | 2.67% | 0.00 |
| 2025-04-01 | 10.01 | 10.45 | 0.46 | 4.60% | 9.99 | 10.60 | 118248 | 12171.13 | 2.45% | 0.00 |
| 2025-03-31 | 10.17 | 9.99 | -0.38 | -3.66% | 9.97 | 10.32 | 87750 | 8811.76 | 1.81% | 0.00 |
| 2025-03-28 | 10.39 | 10.37 | -0.02 | -0.19% | 10.14 | 10.49 | 82047 | 8462.40 | 1.70% | 0.00 |
| 2025-03-27 | 10.16 | 10.39 | 0.16 | 1.56% | 10.12 | 10.50 | 103338 | 10700.57 | 2.14% | 0.00 |
| 2025-03-26 | 10.10 | 10.23 | 0.03 | 0.29% | 10.05 | 10.33 | 66896 | 6849.01 | 1.38% | 0.00 |
| 2025-03-25 | 10.54 | 10.20 | -0.33 | -3.13% | 10.04 | 10.58 | 117376 | 12087.92 | 2.43% | 0.00 |
| 2025-03-24 | 10.95 | 10.53 | -0.53 | -4.79% | 10.28 | 10.98 | 147671 | 15642.52 | 3.05% | 0.00 |
| 2025-03-21 | 11.05 | 11.06 | -0.04 | -0.36% | 10.84 | 11.38 | 203455 | 22609.73 | 4.21% | 1.00 |
| 2025-03-20 | 11.25 | 11.10 | -0.22 | -1.94% | 11.06 | 11.32 | 110122 | 12301.29 | 2.28% | 0.00 |
| 2025-03-19 | 11.50 | 11.32 | -0.30 | -2.58% | 11.22 | 11.51 | 130715 | 14827.42 | 2.70% | 0.00 |
| 2025-03-18 | 11.88 | 11.62 | -0.20 | -1.69% | 11.40 | 11.90 | 181364 | 21048.20 | 3.75% | 0.00 |
| 2025-03-17 | 11.82 | 11.82 | 0.00 | 0.00% | 11.67 | 11.94 | 130938 | 15461.13 | 2.71% | 0.00 |
| 2025-03-14 | 11.99 | 11.82 | -0.21 | -1.75% | 11.48 | 11.99 | 228569 | 26858.60 | 4.73% | 0.00 |
| 2025-03-13 | 12.28 | 12.03 | -0.20 | -1.64% | 11.71 | 12.38 | 325495 | 39137.03 | 6.73% | 7.00 |
| 2025-03-12 | 11.65 | 12.23 | 0.67 | 5.80% | 11.57 | 12.42 | 509724 | 61798.99 | 10.54% | 40.00 |
| 2025-03-11 | 12.00 | 11.56 | -0.81 | -6.55% | 11.33 | 12.10 | 532435 | 61975.55 | 11.01% | 0.00 |
| 2025-03-10 | 10.38 | 12.37 | 2.06 | 19.98% | 10.30 | 12.37 | 284703 | 34035.65 | 5.89% | 0.00 |
| 2025-03-07 | 10.39 | 10.31 | -0.16 | -1.53% | 10.05 | 10.45 | 126985 | 12969.19 | 2.63% | 0.00 |
| 2025-03-06 | 10.30 | 10.47 | 0.19 | 1.85% | 10.30 | 10.58 | 103774 | 10848.61 | 2.15% | 0.00 |
| 2025-03-05 | 10.35 | 10.28 | -0.13 | -1.25% | 10.04 | 10.49 | 111118 | 11347.03 | 2.30% | 0.00 |
| 2025-03-04 | 10.28 | 10.41 | 0.05 | 0.48% | 10.20 | 10.42 | 72187 | 7459.39 | 1.49% | 0.00 |
| 2025-03-03 | 10.49 | 10.36 | -0.09 | -0.86% | 10.26 | 10.67 | 89328 | 9367.06 | 1.85% | 0.00 |
| 2025-02-28 | 11.01 | 10.45 | -0.66 | -5.94% | 10.43 | 11.08 | 126255 | 13479.65 | 2.61% | 0.00 |
| 2025-02-27 | 10.99 | 11.11 | 0.11 | 1.00% | 10.94 | 11.38 | 124607 | 13868.10 | 2.58% | 0.00 |
| 2025-02-26 | 11.25 | 11.00 | -0.19 | -1.70% | 10.92 | 11.27 | 110807 | 12278.00 | 2.29% | 0.00 |
| 2025-02-25 | 11.06 | 11.19 | -0.15 | -1.32% | 11.00 | 11.45 | 128672 | 14476.87 | 2.66% | 0.00 |
| 2025-02-24 | 11.44 | 11.34 | 0.11 | 0.98% | 11.11 | 11.44 | 134939 | 15206.46 | 2.79% | 0.00 |
| 2025-02-21 | 10.94 | 11.23 | 0.43 | 3.98% | 10.71 | 11.40 | 168834 | 18677.60 | 3.49% | 0.00 |
| 2025-02-20 | 10.90 | 10.80 | -0.05 | -0.46% | 10.67 | 10.91 | 91068 | 9821.14 | 1.88% | 0.00 |
| 2025-02-19 | 10.75 | 10.85 | 0.25 | 2.36% | 10.65 | 11.05 | 107550 | 11681.87 | 2.22% | 0.00 |
| 2025-02-18 | 11.16 | 10.60 | -0.66 | -5.86% | 10.58 | 11.17 | 166730 | 18111.00 | 3.45% | 0.00 |
| 2025-02-17 | 11.92 | 11.26 | -0.15 | -1.31% | 11.15 | 11.97 | 205833 | 23441.17 | 4.26% | 31.00 |
| 2025-02-14 | 11.08 | 11.41 | 0.20 | 1.78% | 10.95 | 11.58 | 280383 | 31748.68 | 5.80% | 1.00 |
| 2025-02-13 | 10.75 | 11.21 | 0.40 | 3.70% | 10.50 | 11.62 | 266107 | 29473.98 | 5.50% | 0.00 |
| 2025-02-12 | 10.60 | 10.81 | 0.15 | 1.41% | 10.60 | 10.98 | 129015 | 13939.41 | 2.67% | 0.00 |
| 2025-02-11 | 10.78 | 10.66 | -0.29 | -2.65% | 10.56 | 10.85 | 138001 | 14740.69 | 2.85% | 0.00 |
| 2025-02-10 | 10.50 | 10.95 | 0.47 | 4.48% | 10.49 | 10.99 | 198841 | 21426.30 | 4.11% | 0.00 |
| 2025-02-07 | 10.14 | 10.48 | 0.36 | 3.56% | 10.03 | 10.74 | 209589 | 21868.54 | 4.33% | 0.00 |
| 2025-02-06 | 9.70 | 10.12 | 0.38 | 3.90% | 9.61 | 10.20 | 126207 | 12569.36 | 2.61% | 0.00 |
| 2025-02-05 | 9.47 | 9.74 | 0.29 | 3.07% | 9.47 | 9.87 | 86684 | 8429.43 | 1.79% | 0.00 |
| 2025-01-27 | 9.84 | 9.45 | -0.32 | -3.28% | 9.45 | 9.92 | 73924 | 7108.59 | 1.53% | 0.00 |
| 2025-01-24 | 9.68 | 9.77 | 0.08 | 0.83% | 9.63 | 9.85 | 68058 | 6640.16 | 1.41% | 0.00 |
| 2025-01-23 | 9.83 | 9.69 | 0.06 | 0.62% | 9.67 | 10.11 | 84873 | 8384.91 | 1.76% | 0.00 |
| 2025-01-22 | 9.80 | 9.63 | -0.17 | -1.73% | 9.60 | 9.80 | 56991 | 5520.77 | 1.18% | 0.00 |
| 2025-01-21 | 10.01 | 9.80 | -0.16 | -1.61% | 9.66 | 10.05 | 69887 | 6860.40 | 1.45% | 0.00 |
| 2025-01-20 | 9.95 | 9.96 | 0.24 | 2.47% | 9.72 | 10.09 | 80796 | 8011.71 | 1.67% | 0.00 |
森远股份(300210)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。
