| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.87 | 11.71 | -0.07 | -0.59% | 11.60 | 11.96 | 353561 | 41662.12 | 6.67% | 37.00 |
| 2025-07-31 | 11.94 | 11.78 | -0.08 | -0.67% | 11.73 | 12.21 | 539878 | 64628.80 | 10.19% | 9.00 |
| 2025-07-30 | 11.97 | 11.86 | -0.09 | -0.75% | 11.69 | 12.10 | 418856 | 49748.98 | 7.91% | 0.00 |
| 2025-07-29 | 11.74 | 11.95 | 0.07 | 0.59% | 11.70 | 11.95 | 486140 | 57528.24 | 9.18% | 0.00 |
| 2025-07-28 | 11.27 | 11.88 | 0.65 | 5.79% | 11.24 | 12.31 | 792748 | 93886.04 | 14.96% | 0.00 |
| 2025-07-25 | 11.31 | 11.23 | -0.08 | -0.71% | 11.18 | 11.34 | 210684 | 23683.70 | 3.98% | 20.00 |
| 2025-07-24 | 11.17 | 11.31 | 0.17 | 1.53% | 11.17 | 11.32 | 255027 | 28689.63 | 4.81% | 0.00 |
| 2025-07-23 | 11.42 | 11.14 | -0.37 | -3.21% | 11.14 | 11.46 | 341548 | 38361.71 | 6.45% | 44.00 |
| 2025-07-22 | 11.50 | 11.51 | -0.03 | -0.26% | 11.35 | 11.77 | 454187 | 52426.29 | 8.57% | 0.00 |
| 2025-07-21 | 11.60 | 11.54 | -0.02 | -0.17% | 11.38 | 11.61 | 317722 | 36514.29 | 6.00% | 0.00 |
| 2025-07-18 | 11.67 | 11.56 | -0.12 | -1.03% | 11.53 | 11.83 | 379016 | 44002.24 | 7.15% | 60.00 |
| 2025-07-17 | 11.26 | 11.68 | 0.32 | 2.82% | 11.17 | 11.82 | 622616 | 72255.38 | 11.75% | 0.00 |
| 2025-07-16 | 11.20 | 11.36 | 0.15 | 1.34% | 11.06 | 11.57 | 430055 | 48945.92 | 8.12% | 0.00 |
| 2025-07-15 | 11.15 | 11.21 | 0.07 | 0.63% | 11.02 | 11.33 | 322850 | 36137.56 | 6.09% | 0.00 |
| 2025-07-14 | 11.15 | 11.14 | -0.09 | -0.80% | 11.12 | 11.28 | 221783 | 24763.45 | 4.19% | 10.00 |
| 2025-07-11 | 11.42 | 11.23 | -0.23 | -2.01% | 11.15 | 11.45 | 375411 | 42259.39 | 7.09% | 1.00 |
| 2025-07-10 | 11.45 | 11.46 | 0.01 | 0.09% | 11.33 | 11.65 | 429893 | 49396.46 | 8.11% | 20.00 |
| 2025-07-09 | 11.52 | 11.45 | -0.14 | -1.21% | 11.35 | 11.59 | 413261 | 47432.69 | 7.80% | 0.00 |
| 2025-07-08 | 11.05 | 11.59 | 0.49 | 4.41% | 10.98 | 11.66 | 673909 | 77331.52 | 12.72% | 0.00 |
| 2025-07-07 | 10.90 | 11.10 | 0.15 | 1.37% | 10.79 | 11.11 | 263808 | 29006.10 | 4.98% | 3.00 |
| 2025-07-04 | 11.25 | 10.95 | -0.40 | -3.52% | 10.93 | 11.37 | 383440 | 42581.32 | 7.24% | 53.00 |
| 2025-07-03 | 11.05 | 11.35 | 0.23 | 2.07% | 11.05 | 11.58 | 437512 | 49816.27 | 8.26% | 0.00 |
| 2025-07-02 | 11.25 | 11.12 | -0.17 | -1.51% | 10.96 | 11.34 | 370243 | 41149.81 | 6.99% | 27.00 |
| 2025-07-01 | 11.40 | 11.29 | -0.19 | -1.66% | 11.25 | 11.51 | 439954 | 49893.77 | 8.30% | 0.00 |
| 2025-06-30 | 11.46 | 11.48 | 0.04 | 0.35% | 11.41 | 11.83 | 688963 | 79577.29 | 13.00% | 4.00 |
| 2025-06-27 | 11.01 | 11.44 | 0.41 | 3.72% | 10.94 | 11.68 | 763407 | 86263.98 | 14.41% | 0.00 |
| 2025-06-26 | 11.27 | 11.03 | -0.17 | -1.52% | 11.01 | 11.68 | 752743 | 85471.57 | 14.21% | 0.00 |
| 2025-06-25 | 11.17 | 11.20 | -0.01 | -0.09% | 11.00 | 11.25 | 512328 | 57094.31 | 9.67% | 64.00 |
| 2025-06-24 | 10.99 | 11.21 | 0.12 | 1.08% | 10.91 | 11.55 | 664464 | 74360.59 | 12.54% | 0.00 |
| 2025-06-23 | 10.86 | 11.09 | 0.00 | 0.00% | 10.86 | 11.17 | 568529 | 62827.67 | 10.73% | 16.00 |
| 2025-06-20 | 10.36 | 11.09 | 0.67 | 6.43% | 10.16 | 11.29 | 853833 | 92471.79 | 16.12% | 0.00 |
| 2025-06-19 | 10.66 | 10.42 | -0.32 | -2.98% | 10.35 | 10.75 | 384702 | 40455.34 | 7.26% | 0.00 |
| 2025-06-18 | 10.30 | 10.74 | 0.37 | 3.57% | 10.25 | 10.80 | 562215 | 59560.90 | 10.61% | 47.00 |
| 2025-06-17 | 10.32 | 10.37 | -0.01 | -0.10% | 10.20 | 10.38 | 241789 | 24867.16 | 4.56% | 10.00 |
| 2025-06-16 | 10.15 | 10.38 | 0.19 | 1.86% | 10.15 | 10.46 | 274352 | 28402.16 | 5.18% | 0.00 |
| 2025-06-13 | 10.36 | 10.19 | -0.27 | -2.58% | 10.13 | 10.43 | 325904 | 33405.73 | 6.15% | 0.00 |
| 2025-06-12 | 10.34 | 10.46 | 0.16 | 1.55% | 10.31 | 10.66 | 476450 | 50087.16 | 8.99% | 0.00 |
| 2025-06-11 | 10.30 | 10.30 | -0.07 | -0.68% | 10.19 | 10.40 | 268094 | 27588.01 | 5.06% | 22.00 |
| 2025-06-10 | 10.25 | 10.37 | 0.09 | 0.88% | 10.08 | 10.51 | 433324 | 44647.67 | 8.18% | 2.00 |
| 2025-06-09 | 10.22 | 10.28 | 0.08 | 0.78% | 10.19 | 10.35 | 230391 | 23671.09 | 4.35% | 9.00 |
| 2025-06-06 | 10.22 | 10.20 | -0.09 | -0.87% | 10.14 | 10.39 | 244218 | 24981.56 | 4.61% | 3.00 |
| 2025-06-05 | 9.96 | 10.29 | 0.29 | 2.90% | 9.82 | 10.35 | 402780 | 40886.71 | 7.60% | 25.00 |
| 2025-06-04 | 9.89 | 10.00 | 0.14 | 1.42% | 9.83 | 10.10 | 227965 | 22838.87 | 4.30% | 0.00 |
| 2025-06-03 | 9.83 | 9.86 | 0.02 | 0.20% | 9.82 | 10.05 | 161149 | 15975.26 | 3.04% | 0.00 |
| 2025-05-30 | 10.00 | 9.84 | -0.25 | -2.48% | 9.78 | 10.05 | 181149 | 17885.24 | 3.42% | 0.00 |
| 2025-05-29 | 9.75 | 10.09 | 0.32 | 3.28% | 9.73 | 10.10 | 210733 | 21071.68 | 3.98% | 2.00 |
| 2025-05-28 | 9.87 | 9.77 | -0.09 | -0.91% | 9.73 | 9.97 | 134686 | 13242.73 | 2.54% | 19.00 |
| 2025-05-27 | 9.91 | 9.86 | -0.13 | -1.30% | 9.78 | 9.96 | 149698 | 14748.10 | 2.83% | 5.00 |
| 2025-05-26 | 9.70 | 9.99 | 0.30 | 3.10% | 9.66 | 9.99 | 205127 | 20293.93 | 3.87% | 30.00 |
| 2025-05-23 | 10.02 | 9.69 | -0.37 | -3.68% | 9.69 | 10.12 | 281586 | 27855.65 | 5.32% | 0.00 |
| 2025-05-22 | 10.05 | 10.06 | -0.06 | -0.59% | 9.99 | 10.33 | 215187 | 21848.01 | 4.06% | 10.00 |
| 2025-05-21 | 10.31 | 10.12 | -0.25 | -2.41% | 10.09 | 10.37 | 206519 | 20998.73 | 3.90% | 8.00 |
| 2025-05-20 | 10.38 | 10.37 | -0.14 | -1.33% | 10.13 | 10.44 | 287675 | 29641.98 | 5.43% | 10.00 |
| 2025-05-19 | 10.18 | 10.51 | 0.40 | 3.96% | 10.03 | 10.62 | 390074 | 40388.64 | 7.36% | 44.00 |
| 2025-05-16 | 10.17 | 10.11 | -0.06 | -0.59% | 10.10 | 10.33 | 200200 | 20401.53 | 3.78% | 10.00 |
| 2025-05-15 | 10.37 | 10.17 | -0.24 | -2.31% | 10.16 | 10.46 | 228952 | 23496.07 | 4.32% | 0.00 |
| 2025-05-14 | 10.46 | 10.41 | -0.04 | -0.38% | 10.32 | 10.58 | 289416 | 30145.92 | 5.46% | 0.00 |
| 2025-05-13 | 10.75 | 10.45 | -0.27 | -2.52% | 10.42 | 10.82 | 422197 | 44667.61 | 7.97% | 8.00 |
| 2025-05-12 | 10.42 | 10.72 | 0.21 | 2.00% | 10.33 | 10.96 | 599830 | 64499.34 | 11.32% | 86.00 |
| 2025-05-09 | 10.46 | 10.51 | 0.02 | 0.19% | 10.23 | 10.76 | 580795 | 60873.77 | 10.96% | 27.00 |
| 2025-05-08 | 10.19 | 10.49 | 0.32 | 3.15% | 10.12 | 10.51 | 462690 | 48034.43 | 8.73% | 3.00 |
| 2025-05-07 | 10.20 | 10.17 | 0.23 | 2.31% | 10.05 | 10.41 | 479108 | 48915.36 | 9.04% | 1.00 |
| 2025-05-06 | 9.63 | 9.94 | 0.41 | 4.30% | 9.62 | 9.94 | 246520 | 24252.30 | 4.65% | 24.00 |
| 2025-04-30 | 9.43 | 9.53 | 0.16 | 1.71% | 9.36 | 9.62 | 194538 | 18551.20 | 3.67% | 7.00 |
| 2025-04-29 | 9.18 | 9.37 | 0.19 | 2.07% | 9.17 | 9.43 | 225964 | 21131.62 | 4.27% | 5.00 |
| 2025-04-28 | 9.50 | 9.18 | -0.68 | -6.90% | 9.16 | 9.51 | 419429 | 38913.70 | 7.92% | 7.00 |
| 2025-04-25 | 9.83 | 9.86 | -0.16 | -1.60% | 9.77 | 10.05 | 338632 | 33530.25 | 6.39% | 7.00 |
| 2025-04-24 | 9.84 | 10.02 | 0.21 | 2.14% | 9.52 | 10.14 | 512847 | 50541.38 | 9.55% | 60.00 |
| 2025-04-23 | 9.77 | 9.81 | 0.08 | 0.82% | 9.72 | 9.90 | 280273 | 27497.66 | 5.22% | 1.00 |
| 2025-04-22 | 9.81 | 9.73 | -0.18 | -1.82% | 9.64 | 9.86 | 317686 | 30974.49 | 5.92% | 0.00 |
| 2025-04-21 | 9.80 | 9.91 | -0.13 | -1.29% | 9.67 | 9.92 | 510997 | 50192.71 | 9.52% | 60.00 |
| 2025-04-18 | 9.16 | 10.04 | 0.88 | 9.61% | 9.07 | 10.15 | 684351 | 66460.89 | 12.74% | 1.00 |
| 2025-04-17 | 9.22 | 9.16 | -0.06 | -0.65% | 9.16 | 9.40 | 194478 | 18070.02 | 3.62% | 146.00 |
| 2025-04-16 | 9.50 | 9.22 | -0.35 | -3.66% | 9.09 | 9.59 | 246894 | 22927.00 | 4.60% | 24.00 |
| 2025-04-15 | 9.60 | 9.57 | -0.08 | -0.83% | 9.45 | 9.68 | 195948 | 18690.85 | 3.65% | 5.00 |
| 2025-04-14 | 9.85 | 9.65 | 0.07 | 0.73% | 9.57 | 9.93 | 267717 | 26006.93 | 4.99% | 16.00 |
| 2025-04-11 | 9.20 | 9.58 | 0.21 | 2.24% | 9.19 | 9.72 | 327164 | 31280.59 | 6.09% | 13.00 |
| 2025-04-10 | 9.50 | 9.37 | 0.06 | 0.64% | 9.36 | 9.81 | 428448 | 41081.41 | 7.98% | 54.00 |
| 2025-04-09 | 8.60 | 9.31 | 0.51 | 5.80% | 8.05 | 9.42 | 529882 | 47283.59 | 9.87% | 20.00 |
| 2025-04-08 | 8.50 | 8.80 | 0.42 | 5.01% | 8.46 | 9.05 | 440506 | 38724.30 | 8.20% | 0.00 |
金信诺(300252)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。
