| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.32 | 8.55 | 0.29 | 3.51% | 8.30 | 8.62 | 61866 | 5267.23 | 1.28% | 0.00 |
| 2026-03-24 | 8.30 | 8.26 | 0.16 | 1.98% | 8.04 | 8.34 | 53125 | 4330.99 | 1.10% | 0.00 |
| 2026-03-23 | 8.32 | 8.10 | -0.47 | -5.48% | 8.01 | 8.46 | 100092 | 8263.19 | 2.07% | 0.00 |
| 2026-03-20 | 9.00 | 8.57 | -0.39 | -4.35% | 8.55 | 9.04 | 92982 | 8098.45 | 1.92% | 0.00 |
| 2026-03-19 | 8.97 | 8.96 | -0.11 | -1.21% | 8.91 | 9.22 | 84719 | 7658.44 | 1.75% | 0.00 |
| 2026-03-18 | 8.85 | 9.07 | 0.26 | 2.95% | 8.84 | 9.09 | 56473 | 5066.00 | 1.17% | 0.00 |
| 2026-03-17 | 9.12 | 8.81 | -0.27 | -2.97% | 8.81 | 9.16 | 70529 | 6327.04 | 1.46% | 0.00 |
| 2026-03-16 | 9.00 | 9.08 | 0.09 | 1.00% | 8.92 | 9.10 | 44869 | 4043.03 | 0.93% | 0.00 |
| 2026-03-13 | 9.11 | 8.99 | -0.11 | -1.21% | 8.96 | 9.23 | 53738 | 4891.10 | 1.11% | 0.00 |
| 2026-03-12 | 9.30 | 9.10 | -0.22 | -2.36% | 9.09 | 9.35 | 60762 | 5577.91 | 1.26% | 0.00 |
| 2026-03-11 | 9.45 | 9.32 | -0.13 | -1.38% | 9.31 | 9.58 | 68209 | 6417.91 | 1.41% | 0.00 |
| 2026-03-10 | 9.46 | 9.45 | 0.07 | 0.75% | 9.31 | 9.58 | 88818 | 8367.67 | 1.84% | 0.00 |
| 2026-03-09 | 9.15 | 9.38 | 0.07 | 0.75% | 9.02 | 9.44 | 95691 | 8787.78 | 1.98% | 0.00 |
| 2026-03-06 | 9.15 | 9.31 | 0.09 | 0.98% | 9.15 | 9.38 | 57301 | 5321.00 | 1.18% | 0.00 |
| 2026-03-05 | 9.11 | 9.22 | 0.19 | 2.10% | 9.11 | 9.33 | 63614 | 5866.86 | 1.32% | 0.00 |
| 2026-03-04 | 8.98 | 9.03 | 0.00 | 0.00% | 8.86 | 9.09 | 82991 | 7474.22 | 1.72% | 0.00 |
| 2026-03-03 | 9.53 | 9.03 | -0.50 | -5.25% | 9.02 | 9.63 | 135406 | 12523.90 | 2.80% | 0.00 |
| 2026-03-02 | 9.85 | 9.53 | -0.46 | -4.60% | 9.50 | 9.85 | 127759 | 12292.43 | 2.64% | 0.00 |
| 2026-02-27 | 9.96 | 9.99 | -0.05 | -0.50% | 9.79 | 10.08 | 118970 | 11822.99 | 2.46% | 0.00 |
| 2026-02-26 | 9.70 | 10.04 | 0.34 | 3.51% | 9.65 | 10.10 | 148180 | 14696.48 | 3.06% | 0.00 |
| 2026-02-25 | 9.89 | 9.70 | -0.15 | -1.52% | 9.66 | 9.89 | 108386 | 10595.86 | 2.24% | 0.00 |
| 2026-02-24 | 10.12 | 9.85 | -0.15 | -1.50% | 9.83 | 10.15 | 87440 | 8662.67 | 1.81% | 0.00 |
| 2026-02-13 | 10.06 | 10.00 | -0.08 | -0.79% | 9.96 | 10.32 | 122414 | 12378.36 | 2.53% | 0.00 |
| 2026-02-12 | 10.08 | 10.08 | 0.25 | 2.54% | 9.91 | 10.20 | 118754 | 11987.62 | 2.45% | 23.00 |
| 2026-02-11 | 9.95 | 9.83 | -0.13 | -1.31% | 9.82 | 10.05 | 77065 | 7634.68 | 1.59% | 2.00 |
| 2026-02-10 | 9.90 | 9.96 | 0.06 | 0.61% | 9.79 | 10.20 | 147795 | 14853.65 | 3.06% | 0.00 |
| 2026-02-09 | 9.95 | 9.90 | 0.15 | 1.54% | 9.72 | 9.95 | 100532 | 9874.39 | 2.08% | 0.00 |
| 2026-02-06 | 9.58 | 9.75 | 0.12 | 1.25% | 9.55 | 9.90 | 108563 | 10571.83 | 2.24% | 0.00 |
| 2026-02-05 | 9.53 | 9.63 | 0.01 | 0.10% | 9.48 | 9.71 | 82534 | 7934.01 | 1.71% | 0.00 |
| 2026-02-04 | 9.70 | 9.62 | -0.14 | -1.43% | 9.52 | 9.74 | 86546 | 8312.50 | 1.79% | 0.00 |
| 2026-02-03 | 9.68 | 9.76 | 0.16 | 1.67% | 9.60 | 9.80 | 83332 | 8067.83 | 1.72% | 0.00 |
| 2026-02-02 | 9.73 | 9.60 | -0.25 | -2.54% | 9.60 | 10.08 | 116135 | 11392.39 | 2.40% | 0.00 |
| 2026-01-30 | 9.87 | 9.85 | -0.15 | -1.50% | 9.72 | 10.04 | 119116 | 11756.69 | 2.46% | 2.00 |
| 2026-01-29 | 10.18 | 10.00 | -0.26 | -2.53% | 9.95 | 10.43 | 151982 | 15424.59 | 3.14% | 0.00 |
| 2026-01-28 | 10.60 | 10.26 | -0.40 | -3.75% | 10.25 | 10.76 | 171052 | 17703.32 | 3.54% | 0.00 |
| 2026-01-27 | 10.45 | 10.66 | 0.15 | 1.43% | 10.39 | 10.86 | 206503 | 21968.37 | 4.27% | 0.00 |
| 2026-01-26 | 10.50 | 10.51 | 0.05 | 0.48% | 10.26 | 10.76 | 189579 | 19848.62 | 3.92% | 0.00 |
| 2026-01-23 | 10.32 | 10.46 | 0.13 | 1.26% | 10.25 | 10.54 | 148930 | 15480.16 | 3.08% | 0.00 |
| 2026-01-22 | 10.34 | 10.33 | 0.05 | 0.49% | 10.22 | 10.58 | 141898 | 14742.55 | 2.93% | 0.00 |
| 2026-01-21 | 10.35 | 10.28 | -0.12 | -1.15% | 10.21 | 10.41 | 142507 | 14671.64 | 2.95% | 0.00 |
| 2026-01-20 | 10.71 | 10.40 | -0.23 | -2.16% | 10.31 | 10.86 | 218678 | 23016.10 | 4.52% | 0.00 |
| 2026-01-19 | 11.00 | 10.63 | -0.59 | -5.26% | 10.62 | 11.16 | 264255 | 28506.69 | 5.46% | 15.00 |
| 2026-01-16 | 11.09 | 11.22 | 0.22 | 2.00% | 10.85 | 11.66 | 341013 | 38340.21 | 7.05% | 26.00 |
| 2026-01-15 | 11.00 | 11.00 | -0.19 | -1.70% | 10.68 | 11.40 | 371599 | 40987.55 | 7.68% | 3.00 |
| 2026-01-14 | 10.18 | 11.19 | 1.07 | 10.57% | 10.16 | 11.82 | 654902 | 71554.96 | 13.54% | 0.00 |
| 2026-01-13 | 10.21 | 10.12 | -0.10 | -0.98% | 9.99 | 10.45 | 358948 | 36672.98 | 7.42% | 0.00 |
| 2026-01-12 | 9.04 | 10.22 | 1.18 | 13.05% | 8.96 | 10.40 | 515420 | 51511.79 | 10.65% | 0.00 |
| 2026-01-09 | 8.96 | 9.04 | 0.11 | 1.23% | 8.90 | 9.10 | 92890 | 8383.42 | 1.92% | 0.00 |
| 2026-01-08 | 8.80 | 8.93 | 0.08 | 0.90% | 8.78 | 9.00 | 72246 | 6445.39 | 1.49% | 65.00 |
| 2026-01-07 | 8.93 | 8.85 | -0.10 | -1.12% | 8.78 | 8.96 | 89190 | 7899.41 | 1.84% | 0.00 |
| 2026-01-06 | 8.95 | 8.95 | -0.03 | -0.33% | 8.92 | 9.02 | 85572 | 7664.26 | 1.77% | 0.00 |
| 2026-01-05 | 8.90 | 8.98 | 0.09 | 1.01% | 8.86 | 9.02 | 60390 | 5405.91 | 1.25% | 0.00 |
| 2025-12-31 | 9.06 | 8.89 | -0.14 | -1.55% | 8.83 | 9.12 | 87700 | 7810.56 | 1.81% | 0.00 |
| 2025-12-30 | 9.24 | 9.03 | -0.27 | -2.90% | 9.03 | 9.25 | 110668 | 10075.16 | 2.29% | 0.00 |
| 2025-12-29 | 9.42 | 9.30 | -0.12 | -1.27% | 9.23 | 9.50 | 125232 | 11679.66 | 2.59% | 7.00 |
| 2025-12-26 | 9.42 | 9.42 | 0.36 | 3.97% | 9.31 | 9.80 | 295117 | 28150.37 | 6.10% | 54.00 |
| 2025-12-25 | 9.03 | 9.06 | 0.04 | 0.44% | 8.97 | 9.13 | 52026 | 4707.29 | 1.08% | 69.00 |
| 2025-12-24 | 8.91 | 9.02 | 0.07 | 0.78% | 8.91 | 9.07 | 43985 | 3961.42 | 0.91% | 0.00 |
| 2025-12-23 | 9.24 | 8.95 | -0.32 | -3.45% | 8.92 | 9.25 | 109787 | 9937.39 | 2.27% | 0.00 |
| 2025-12-22 | 9.38 | 9.27 | -0.13 | -1.38% | 9.22 | 9.43 | 79349 | 7382.46 | 1.64% | 0.00 |
| 2025-12-19 | 9.26 | 9.40 | 0.11 | 1.18% | 9.22 | 9.47 | 70865 | 6626.60 | 1.46% | 3.00 |
| 2025-12-18 | 9.35 | 9.29 | -0.15 | -1.59% | 9.27 | 9.47 | 67541 | 6326.90 | 1.40% | 0.00 |
| 2025-12-17 | 9.36 | 9.44 | 0.03 | 0.32% | 9.30 | 9.66 | 97739 | 9227.42 | 2.02% | 1.00 |
| 2025-12-16 | 9.23 | 9.41 | 0.19 | 2.06% | 9.12 | 9.44 | 119774 | 11163.78 | 2.48% | 0.00 |
| 2025-12-15 | 9.36 | 9.22 | -0.17 | -1.81% | 9.21 | 9.48 | 105760 | 9902.30 | 2.19% | 0.00 |
| 2025-12-12 | 9.14 | 9.39 | 0.23 | 2.51% | 9.08 | 9.51 | 137264 | 12843.39 | 2.84% | 0.00 |
| 2025-12-11 | 9.41 | 9.16 | -0.28 | -2.97% | 9.13 | 9.43 | 103496 | 9567.95 | 2.14% | 0.00 |
| 2025-12-10 | 9.45 | 9.44 | -0.13 | -1.36% | 9.32 | 9.53 | 124668 | 11760.84 | 2.58% | 0.00 |
| 2025-12-09 | 9.08 | 9.57 | 0.46 | 5.05% | 9.03 | 9.70 | 250603 | 23667.69 | 5.18% | 0.00 |
| 2025-12-08 | 9.08 | 9.11 | 0.00 | 0.00% | 9.03 | 9.33 | 108658 | 9918.43 | 2.25% | 39.00 |
| 2025-12-05 | 9.18 | 9.11 | -0.08 | -0.87% | 9.07 | 9.34 | 130829 | 11982.49 | 2.70% | 1.00 |
| 2025-12-04 | 8.87 | 9.19 | 0.25 | 2.80% | 8.65 | 9.38 | 269474 | 24661.29 | 5.57% | 51.00 |
| 2025-12-03 | 8.65 | 8.94 | 0.27 | 3.11% | 8.39 | 9.14 | 150872 | 13180.82 | 3.12% | 24.00 |
| 2025-12-02 | 8.84 | 8.67 | -0.13 | -1.48% | 8.61 | 8.84 | 44870 | 3890.99 | 0.93% | 60.00 |
| 2025-12-01 | 8.75 | 8.80 | 0.03 | 0.34% | 8.75 | 8.88 | 58456 | 5158.01 | 1.21% | 0.00 |
| 2025-11-28 | 8.72 | 8.77 | 0.05 | 0.57% | 8.61 | 8.77 | 43282 | 3773.17 | 0.89% | 0.00 |
| 2025-11-27 | 8.75 | 8.72 | -0.04 | -0.46% | 8.70 | 8.82 | 37685 | 3302.81 | 0.78% | 0.00 |
| 2025-11-26 | 8.75 | 8.76 | -0.03 | -0.34% | 8.71 | 8.88 | 56347 | 4945.14 | 1.16% | 0.00 |
| 2025-11-25 | 8.92 | 8.79 | -0.03 | -0.34% | 8.78 | 8.95 | 53128 | 4708.65 | 1.10% | 0.00 |
| 2025-11-24 | 8.60 | 8.82 | 0.24 | 2.80% | 8.55 | 8.89 | 65264 | 5699.17 | 1.35% | 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。
