| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 11.81 | 11.23 | -0.60 | -5.07% | 11.22 | 11.88 | 176785 | 20507.57 | 3.65% | 10.00 |
| 2025-08-26 | 11.88 | 11.83 | -0.14 | -1.17% | 11.78 | 12.13 | 122904 | 14598.97 | 2.54% | 0.00 |
| 2025-08-25 | 11.99 | 11.97 | -0.08 | -0.66% | 11.69 | 12.13 | 209349 | 24929.78 | 4.33% | 0.00 |
| 2025-08-22 | 11.65 | 12.05 | 0.43 | 3.70% | 11.64 | 12.11 | 209034 | 24775.64 | 4.32% | 13.00 |
| 2025-08-21 | 11.88 | 11.62 | -0.17 | -1.44% | 11.57 | 11.88 | 113032 | 13244.15 | 2.34% | 0.00 |
| 2025-08-20 | 11.81 | 11.79 | -0.15 | -1.26% | 11.65 | 11.87 | 167634 | 19675.05 | 3.47% | 7.00 |
| 2025-08-19 | 11.25 | 11.94 | 0.70 | 6.23% | 11.21 | 12.19 | 356200 | 41715.36 | 7.36% | 49.00 |
| 2025-08-18 | 11.00 | 11.24 | 0.24 | 2.18% | 11.00 | 11.38 | 183024 | 20579.06 | 3.78% | 0.00 |
| 2025-08-15 | 10.93 | 11.00 | -0.02 | -0.18% | 10.93 | 11.07 | 104950 | 11555.59 | 2.17% | 0.00 |
| 2025-08-14 | 11.01 | 11.02 | -0.04 | -0.36% | 10.92 | 11.35 | 195759 | 21753.82 | 4.05% | 4.00 |
| 2025-08-13 | 10.95 | 11.06 | 0.12 | 1.10% | 10.90 | 11.11 | 114714 | 12617.68 | 2.37% | 21.00 |
| 2025-08-12 | 11.11 | 10.94 | -0.12 | -1.08% | 10.87 | 11.13 | 101588 | 11152.47 | 2.10% | 0.00 |
| 2025-08-11 | 10.99 | 11.06 | 0.01 | 0.09% | 10.97 | 11.13 | 93177 | 10299.34 | 1.93% | 0.00 |
| 2025-08-08 | 11.09 | 11.05 | -0.05 | -0.45% | 10.96 | 11.14 | 133976 | 14769.50 | 2.77% | 13.00 |
| 2025-08-07 | 11.63 | 11.10 | -0.09 | -0.80% | 11.08 | 11.65 | 183229 | 20710.36 | 3.79% | 0.00 |
| 2025-08-06 | 11.17 | 11.19 | -0.06 | -0.53% | 11.08 | 11.23 | 103916 | 11592.67 | 2.15% | 6.00 |
| 2025-08-05 | 11.00 | 11.25 | 0.26 | 2.37% | 10.95 | 11.25 | 134488 | 14971.99 | 2.78% | 10.00 |
| 2025-08-04 | 11.00 | 10.99 | -0.02 | -0.18% | 10.91 | 11.08 | 63739 | 6988.80 | 1.32% | 0.00 |
| 2025-08-01 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.07 | 81961 | 9011.14 | 1.69% | 0.00 |
| 2025-07-31 | 10.90 | 10.89 | -0.02 | -0.18% | 10.86 | 11.07 | 89521 | 9800.00 | 1.85% | 0.00 |
| 2025-07-30 | 10.93 | 10.91 | -0.04 | -0.37% | 10.81 | 10.98 | 79628 | 8660.46 | 1.65% | 0.00 |
| 2025-07-29 | 11.03 | 10.95 | -0.02 | -0.18% | 10.91 | 11.14 | 79082 | 8673.27 | 1.63% | 30.00 |
| 2025-07-28 | 10.93 | 10.97 | 0.05 | 0.46% | 10.91 | 11.02 | 57699 | 6322.45 | 1.19% | 0.00 |
| 2025-07-25 | 11.11 | 10.92 | -0.21 | -1.89% | 10.92 | 11.13 | 100564 | 11043.56 | 2.08% | 0.00 |
| 2025-07-24 | 11.10 | 11.13 | -0.09 | -0.80% | 11.07 | 11.22 | 99527 | 11066.56 | 2.06% | 3.00 |
| 2025-07-23 | 11.59 | 11.22 | -0.11 | -0.97% | 11.05 | 11.64 | 198101 | 22253.41 | 4.10% | 0.00 |
| 2025-07-22 | 10.93 | 11.33 | 0.40 | 3.66% | 10.88 | 11.42 | 225482 | 25184.62 | 4.66% | 0.00 |
| 2025-07-21 | 10.70 | 10.93 | 0.15 | 1.39% | 10.70 | 11.08 | 117858 | 12869.57 | 2.44% | 0.00 |
| 2025-07-18 | 10.84 | 10.78 | -0.02 | -0.19% | 10.68 | 10.84 | 73637 | 7902.80 | 1.52% | 0.00 |
| 2025-07-17 | 10.79 | 10.80 | 0.03 | 0.28% | 10.72 | 10.87 | 75303 | 8119.13 | 1.56% | 0.00 |
| 2025-07-16 | 10.70 | 10.77 | 0.02 | 0.19% | 10.68 | 11.00 | 107396 | 11622.13 | 2.22% | 0.00 |
| 2025-07-15 | 10.65 | 10.75 | 0.10 | 0.94% | 10.57 | 10.96 | 94543 | 10139.87 | 1.95% | 0.00 |
| 2025-07-14 | 10.69 | 10.65 | -0.04 | -0.37% | 10.59 | 10.76 | 68013 | 7256.07 | 1.41% | 0.00 |
| 2025-07-11 | 10.60 | 10.69 | 0.09 | 0.85% | 10.51 | 10.73 | 72565 | 7723.72 | 1.50% | 0.00 |
| 2025-07-10 | 10.56 | 10.60 | 0.01 | 0.09% | 10.44 | 10.63 | 67046 | 7056.37 | 1.39% | 0.00 |
| 2025-07-09 | 10.70 | 10.59 | -0.14 | -1.30% | 10.55 | 10.88 | 78633 | 8409.95 | 1.63% | 0.00 |
| 2025-07-08 | 10.60 | 10.73 | 0.14 | 1.32% | 10.54 | 10.77 | 59954 | 6387.63 | 1.24% | 1.00 |
| 2025-07-07 | 10.72 | 10.59 | -0.20 | -1.85% | 10.57 | 10.80 | 85947 | 9155.82 | 1.78% | 0.00 |
| 2025-07-04 | 10.96 | 10.79 | -0.21 | -1.91% | 10.69 | 11.10 | 121607 | 13144.88 | 2.51% | 158.00 |
| 2025-07-03 | 10.93 | 11.00 | 0.05 | 0.46% | 10.87 | 11.19 | 105873 | 11711.58 | 2.19% | 0.00 |
| 2025-07-02 | 10.94 | 10.95 | -0.04 | -0.36% | 10.84 | 11.08 | 87487 | 9547.32 | 1.81% | 0.00 |
| 2025-07-01 | 10.75 | 10.99 | 0.21 | 1.95% | 10.71 | 11.18 | 155524 | 17082.35 | 3.22% | 0.00 |
| 2025-06-30 | 10.90 | 10.78 | -0.13 | -1.19% | 10.71 | 10.90 | 115314 | 12425.56 | 2.38% | 0.00 |
| 2025-06-27 | 10.50 | 10.91 | 0.50 | 4.80% | 10.40 | 11.09 | 237428 | 25524.84 | 4.91% | 0.00 |
| 2025-06-26 | 10.41 | 10.41 | 0.00 | 0.00% | 10.34 | 10.68 | 125654 | 13182.78 | 2.60% | 0.00 |
| 2025-06-25 | 10.39 | 10.41 | 0.02 | 0.19% | 10.25 | 10.48 | 97843 | 10119.11 | 2.02% | 0.00 |
| 2025-06-24 | 10.26 | 10.39 | 0.15 | 1.46% | 10.20 | 10.40 | 61700 | 6390.36 | 1.28% | 0.00 |
| 2025-06-23 | 10.05 | 10.24 | 0.09 | 0.89% | 10.00 | 10.25 | 50011 | 5081.39 | 1.03% | 0.00 |
| 2025-06-20 | 10.17 | 10.15 | 0.02 | 0.20% | 10.06 | 10.35 | 74882 | 7625.09 | 1.55% | 0.00 |
| 2025-06-19 | 10.30 | 10.13 | -0.19 | -1.84% | 10.11 | 10.38 | 61693 | 6305.98 | 1.28% | 0.00 |
| 2025-06-18 | 10.25 | 10.32 | 0.02 | 0.19% | 10.14 | 10.39 | 64021 | 6567.80 | 1.32% | 0.00 |
| 2025-06-17 | 10.42 | 10.30 | -0.08 | -0.77% | 10.24 | 10.54 | 74277 | 7697.52 | 1.54% | 0.00 |
| 2025-06-16 | 10.30 | 10.38 | 0.01 | 0.10% | 10.26 | 10.50 | 65084 | 6776.86 | 1.35% | 0.00 |
| 2025-06-13 | 10.51 | 10.37 | -0.22 | -2.08% | 10.36 | 10.65 | 96266 | 10072.97 | 1.99% | 10.00 |
| 2025-06-12 | 10.65 | 10.59 | -0.12 | -1.12% | 10.55 | 10.73 | 91294 | 9690.74 | 1.89% | 0.00 |
| 2025-06-11 | 10.76 | 10.71 | 0.07 | 0.66% | 10.59 | 10.85 | 109970 | 11779.85 | 2.27% | 0.00 |
| 2025-06-10 | 11.18 | 10.64 | -0.52 | -4.66% | 10.49 | 11.18 | 206612 | 22234.63 | 4.27% | 0.00 |
| 2025-06-09 | 11.01 | 11.16 | 0.19 | 1.73% | 10.90 | 11.27 | 199176 | 22067.53 | 4.12% | 29.00 |
| 2025-06-06 | 10.67 | 10.97 | 0.34 | 3.20% | 10.60 | 11.00 | 205821 | 22356.88 | 4.25% | 43.00 |
| 2025-06-05 | 10.58 | 10.63 | 0.00 | 0.00% | 10.58 | 10.80 | 157823 | 16845.07 | 3.26% | 120.00 |
| 2025-06-04 | 10.45 | 10.63 | 0.22 | 2.11% | 10.40 | 10.71 | 122399 | 12963.66 | 2.53% | 0.00 |
| 2025-06-03 | 10.49 | 10.41 | -0.18 | -1.70% | 10.39 | 10.72 | 136743 | 14347.94 | 2.83% | 0.00 |
| 2025-05-30 | 10.55 | 10.59 | -0.06 | -0.56% | 10.52 | 10.91 | 213689 | 22871.46 | 4.42% | 0.00 |
| 2025-05-29 | 10.38 | 10.65 | 0.33 | 3.20% | 10.32 | 10.77 | 217654 | 22994.11 | 4.50% | 25.00 |
| 2025-05-28 | 10.50 | 10.32 | -0.28 | -2.64% | 10.23 | 10.53 | 201400 | 20867.02 | 4.16% | 11.00 |
| 2025-05-27 | 10.73 | 10.60 | -0.45 | -4.07% | 10.46 | 10.94 | 378950 | 40426.06 | 7.83% | 1.00 |
| 2025-05-26 | 11.61 | 11.05 | 0.84 | 8.23% | 11.04 | 12.25 | 535088 | 62404.22 | 11.06% | 168.00 |
| 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 |
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。
