| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 9.60 | 8.38 | -2.10 | -20.04% | 8.38 | 9.82 | 515256 | 45941.79 | 9.59% | 0.00 |
| 2025-04-03 | 10.66 | 10.48 | -0.33 | -3.05% | 10.41 | 10.89 | 269815 | 28660.14 | 5.02% | 21.00 |
| 2025-04-02 | 10.84 | 10.81 | -0.02 | -0.18% | 10.74 | 11.33 | 306612 | 33708.64 | 5.71% | 6.00 |
| 2025-04-01 | 10.68 | 10.83 | 0.18 | 1.69% | 10.68 | 11.18 | 357109 | 39123.24 | 6.65% | 20.00 |
| 2025-03-31 | 10.55 | 10.65 | -0.06 | -0.56% | 10.18 | 10.71 | 346980 | 36049.90 | 6.46% | 0.00 |
| 2025-03-28 | 11.09 | 10.71 | -0.46 | -4.12% | 10.71 | 11.25 | 378252 | 41307.91 | 7.04% | 3.00 |
| 2025-03-27 | 11.70 | 11.17 | -0.71 | -5.98% | 11.00 | 11.70 | 581027 | 65407.00 | 10.82% | 0.00 |
| 2025-03-26 | 11.88 | 11.88 | -0.19 | -1.57% | 11.72 | 12.18 | 538306 | 64066.55 | 10.02% | 37.00 |
| 2025-03-25 | 11.58 | 12.07 | 0.38 | 3.25% | 11.44 | 12.79 | 836183 | 102378.64 | 15.57% | 3.00 |
| 2025-03-24 | 12.03 | 11.69 | -0.37 | -3.07% | 11.10 | 12.26 | 677087 | 79081.73 | 12.61% | 4.00 |
| 2025-03-21 | 11.53 | 12.06 | 0.41 | 3.52% | 11.53 | 12.35 | 801192 | 96552.48 | 14.92% | 41.00 |
| 2025-03-20 | 11.60 | 11.65 | -0.03 | -0.26% | 11.43 | 11.88 | 376824 | 44250.57 | 7.02% | 1.00 |
| 2025-03-19 | 11.80 | 11.68 | -0.31 | -2.59% | 11.55 | 11.90 | 516415 | 60561.30 | 9.62% | 25.00 |
| 2025-03-18 | 12.13 | 11.99 | -0.38 | -3.07% | 11.97 | 12.31 | 635391 | 76912.89 | 11.83% | 40.00 |
| 2025-03-17 | 12.01 | 12.37 | 0.38 | 3.17% | 11.67 | 13.01 | 1003434 | 122857.12 | 18.68% | 184.00 |
| 2025-03-14 | 11.90 | 11.99 | 0.14 | 1.18% | 11.51 | 12.07 | 791288 | 93734.07 | 14.73% | 55.00 |
| 2025-03-13 | 11.73 | 11.85 | 0.26 | 2.24% | 11.29 | 12.06 | 905230 | 106097.61 | 16.86% | 6.00 |
| 2025-03-12 | 11.50 | 11.59 | 0.15 | 1.31% | 11.43 | 11.85 | 620340 | 72306.92 | 11.55% | 16.00 |
| 2025-03-11 | 11.08 | 11.44 | 0.17 | 1.51% | 11.00 | 11.45 | 467400 | 52728.06 | 8.70% | 10.00 |
| 2025-03-10 | 11.24 | 11.27 | -0.03 | -0.27% | 11.14 | 11.40 | 337892 | 38054.76 | 6.29% | 5.00 |
| 2025-03-07 | 11.53 | 11.30 | -0.29 | -2.50% | 11.16 | 11.57 | 609128 | 69372.45 | 11.34% | 0.00 |
| 2025-03-06 | 11.32 | 11.59 | 0.49 | 4.41% | 11.30 | 11.79 | 911493 | 105184.15 | 16.97% | 18.00 |
| 2025-03-05 | 10.54 | 11.10 | 0.65 | 6.22% | 10.40 | 11.11 | 682004 | 74550.51 | 12.70% | 20.00 |
| 2025-03-04 | 10.02 | 10.45 | 0.30 | 2.96% | 9.99 | 10.45 | 257475 | 26544.14 | 4.79% | 24.00 |
| 2025-03-03 | 10.22 | 10.15 | 0.00 | 0.00% | 9.94 | 10.41 | 307245 | 31433.71 | 5.72% | 6.00 |
| 2025-02-28 | 10.90 | 10.15 | -0.94 | -8.48% | 10.13 | 10.97 | 440565 | 46101.87 | 8.20% | 0.00 |
| 2025-02-27 | 11.32 | 11.09 | -0.22 | -1.95% | 10.79 | 11.33 | 474665 | 52455.16 | 8.84% | 36.00 |
| 2025-02-26 | 11.20 | 11.31 | 0.11 | 0.98% | 11.00 | 11.34 | 497489 | 55520.75 | 9.26% | 3.00 |
| 2025-02-25 | 11.20 | 11.20 | -0.22 | -1.93% | 11.06 | 11.40 | 487818 | 54688.29 | 9.08% | 16.00 |
| 2025-02-24 | 11.24 | 11.42 | 0.11 | 0.97% | 11.02 | 11.57 | 679678 | 77099.38 | 12.66% | 10.00 |
| 2025-02-21 | 11.03 | 11.31 | 0.22 | 1.98% | 10.89 | 11.38 | 739900 | 83058.55 | 13.78% | 94.00 |
| 2025-02-20 | 10.80 | 11.09 | 0.37 | 3.45% | 10.67 | 11.10 | 551836 | 60360.40 | 10.28% | 58.00 |
| 2025-02-19 | 10.37 | 10.72 | 0.36 | 3.47% | 10.35 | 10.73 | 400675 | 42408.17 | 7.46% | 51.00 |
| 2025-02-18 | 11.01 | 10.36 | -0.74 | -6.67% | 10.31 | 11.05 | 634798 | 67778.18 | 11.82% | 29.00 |
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。
