| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.34 | 14.56 | 0.03 | 0.21% | 14.32 | 14.91 | 244761 | 35829.05 | 4.38% | 22.00 |
| 2026-02-05 | 14.85 | 14.53 | -0.57 | -3.77% | 14.47 | 15.00 | 254631 | 37353.55 | 4.56% | 16.00 |
| 2026-02-04 | 15.21 | 15.10 | -0.26 | -1.69% | 14.93 | 15.61 | 295672 | 44925.52 | 5.29% | 0.00 |
| 2026-02-03 | 14.76 | 15.36 | 0.76 | 5.21% | 14.76 | 15.37 | 373893 | 56556.63 | 6.69% | 16.00 |
| 2026-02-02 | 14.86 | 14.60 | -0.26 | -1.75% | 14.59 | 15.40 | 298441 | 44647.38 | 5.34% | 0.00 |
| 2026-01-30 | 15.13 | 14.86 | -0.51 | -3.32% | 14.35 | 15.33 | 449148 | 66110.97 | 8.04% | 24.00 |
| 2026-01-29 | 15.93 | 15.37 | -0.81 | -5.01% | 15.28 | 15.99 | 531125 | 82739.80 | 9.50% | 52.00 |
| 2026-01-28 | 15.71 | 16.18 | 0.55 | 3.52% | 15.71 | 16.97 | 846728 | 138932.70 | 15.15% | 1.00 |
| 2026-01-27 | 15.72 | 15.63 | 0.03 | 0.19% | 15.07 | 15.78 | 401007 | 62394.39 | 7.18% | 22.00 |
| 2026-01-26 | 15.95 | 15.60 | -0.49 | -3.05% | 15.22 | 15.98 | 563519 | 87691.62 | 10.08% | 8.00 |
| 2026-01-23 | 15.31 | 16.09 | 0.73 | 4.75% | 15.13 | 16.36 | 748126 | 117693.20 | 13.39% | 22.00 |
| 2026-01-22 | 14.55 | 15.36 | 0.81 | 5.57% | 14.55 | 15.43 | 493752 | 74528.96 | 8.84% | 8.00 |
| 2026-01-21 | 14.35 | 14.55 | 0.08 | 0.55% | 14.33 | 14.68 | 240616 | 35030.04 | 4.31% | 1.00 |
| 2026-01-20 | 15.15 | 14.47 | -0.68 | -4.49% | 14.35 | 15.23 | 437038 | 63990.54 | 7.82% | 19.00 |
| 2026-01-19 | 15.10 | 15.15 | -0.04 | -0.26% | 14.90 | 15.31 | 305950 | 46439.80 | 5.48% | 2.00 |
| 2026-01-16 | 15.24 | 15.19 | 0.02 | 0.13% | 14.95 | 15.39 | 378151 | 57420.83 | 6.77% | 17.00 |
| 2026-01-15 | 15.50 | 15.17 | -0.74 | -4.65% | 14.96 | 15.54 | 592156 | 89897.74 | 10.60% | 23.00 |
| 2026-01-14 | 15.85 | 15.91 | 0.21 | 1.34% | 15.74 | 16.56 | 783438 | 126203.75 | 14.02% | 1.00 |
| 2026-01-13 | 17.40 | 15.70 | -2.09 | -11.75% | 15.67 | 17.40 | 995042 | 161955.62 | 17.81% | 45.00 |
| 2026-01-12 | 16.59 | 17.79 | 1.35 | 8.21% | 16.40 | 18.18 | 1041376 | 179308.36 | 18.64% | 33.00 |
| 2026-01-09 | 15.87 | 16.44 | 0.47 | 2.94% | 15.67 | 16.80 | 970018 | 158382.58 | 17.36% | 92.00 |
| 2026-01-08 | 15.51 | 15.97 | 0.77 | 5.07% | 15.20 | 16.81 | 1096514 | 172783.78 | 19.62% | 16.00 |
| 2026-01-07 | 14.74 | 15.20 | 0.38 | 2.56% | 14.52 | 15.21 | 724317 | 108531.29 | 12.96% | 24.00 |
| 2026-01-06 | 14.83 | 14.82 | -0.14 | -0.94% | 14.65 | 14.90 | 459201 | 67840.27 | 8.22% | 0.00 |
| 2026-01-05 | 14.65 | 14.96 | 0.34 | 2.33% | 14.33 | 15.10 | 621528 | 92075.08 | 11.12% | 0.00 |
| 2025-12-31 | 14.42 | 14.62 | 0.31 | 2.17% | 14.32 | 14.82 | 526673 | 76999.26 | 9.43% | 0.00 |
| 2025-12-30 | 14.16 | 14.31 | -0.15 | -1.04% | 14.08 | 14.77 | 483385 | 69593.06 | 8.65% | 5.00 |
| 2025-12-29 | 14.85 | 14.46 | -0.14 | -0.96% | 14.30 | 15.24 | 618708 | 91420.25 | 11.07% | 22.00 |
| 2025-12-26 | 14.70 | 14.60 | -0.25 | -1.68% | 14.29 | 14.99 | 643873 | 94257.75 | 11.52% | 5.00 |
| 2025-12-25 | 14.49 | 14.85 | 0.06 | 0.41% | 14.45 | 15.10 | 686364 | 101087.06 | 12.28% | 10.00 |
| 2025-12-24 | 13.86 | 14.79 | 0.71 | 5.04% | 13.70 | 14.94 | 804616 | 115816.50 | 14.40% | 19.00 |
| 2025-12-23 | 14.37 | 14.08 | -0.37 | -2.56% | 13.94 | 14.37 | 519915 | 73404.36 | 9.30% | 28.00 |
| 2025-12-22 | 13.96 | 14.45 | 0.63 | 4.56% | 13.75 | 14.50 | 799981 | 114391.90 | 14.32% | 15.00 |
| 2025-12-19 | 13.75 | 13.82 | 0.07 | 0.51% | 13.69 | 14.36 | 411975 | 57342.16 | 7.37% | 0.00 |
| 2025-12-18 | 13.27 | 13.75 | 0.27 | 2.00% | 13.22 | 13.97 | 434506 | 59813.39 | 7.78% | 17.00 |
| 2025-12-17 | 13.43 | 13.48 | 0.05 | 0.37% | 13.01 | 13.74 | 359803 | 47877.59 | 6.44% | 0.00 |
| 2025-12-16 | 13.53 | 13.43 | -0.14 | -1.03% | 13.08 | 13.80 | 411998 | 55144.29 | 7.37% | 0.00 |
| 2025-12-15 | 13.75 | 13.57 | -0.34 | -2.44% | 13.41 | 13.87 | 312599 | 42741.86 | 5.59% | 0.00 |
| 2025-12-12 | 13.34 | 13.91 | 0.42 | 3.11% | 13.33 | 14.05 | 469838 | 65044.56 | 8.41% | 220.00 |
| 2025-12-11 | 13.81 | 13.49 | -0.33 | -2.39% | 13.48 | 13.88 | 266260 | 36314.63 | 4.76% | 18.00 |
| 2025-12-10 | 13.74 | 13.82 | 0.06 | 0.44% | 13.53 | 13.91 | 314741 | 43194.36 | 5.63% | 4.00 |
| 2025-12-09 | 13.80 | 13.76 | -0.15 | -1.08% | 13.71 | 14.05 | 354709 | 49048.50 | 6.35% | 0.00 |
| 2025-12-08 | 13.65 | 13.91 | 0.24 | 1.76% | 13.59 | 14.25 | 664037 | 92943.23 | 11.88% | 11.00 |
| 2025-12-05 | 13.10 | 13.67 | 0.26 | 1.94% | 13.00 | 13.76 | 471650 | 63363.59 | 8.44% | 143.00 |
| 2025-12-04 | 13.55 | 13.41 | -0.08 | -0.59% | 13.36 | 13.94 | 608988 | 83752.42 | 10.90% | 34.00 |
| 2025-12-03 | 13.33 | 13.49 | 0.22 | 1.66% | 13.20 | 13.66 | 515515 | 69340.55 | 9.23% | 0.00 |
| 2025-12-02 | 13.26 | 13.27 | -0.14 | -1.04% | 13.13 | 13.43 | 303143 | 40175.16 | 5.42% | 0.00 |
| 2025-12-01 | 12.88 | 13.41 | 0.44 | 3.39% | 12.88 | 13.50 | 479967 | 64036.63 | 8.59% | 28.00 |
| 2025-11-28 | 12.80 | 12.97 | 0.38 | 3.02% | 12.80 | 13.19 | 495547 | 64519.48 | 8.87% | 2.00 |
| 2025-11-27 | 12.49 | 12.59 | 0.10 | 0.80% | 12.36 | 12.80 | 202415 | 25461.40 | 3.62% | 5.00 |
| 2025-11-26 | 12.73 | 12.49 | -0.31 | -2.42% | 12.45 | 12.80 | 193697 | 24419.78 | 3.47% | 0.00 |
| 2025-11-25 | 12.60 | 12.80 | 0.24 | 1.91% | 12.51 | 13.10 | 291041 | 37526.46 | 5.21% | 1.00 |
| 2025-11-24 | 12.20 | 12.56 | 0.40 | 3.29% | 12.15 | 12.62 | 220964 | 27497.57 | 3.95% | 15.00 |
| 2025-11-21 | 12.55 | 12.16 | -0.55 | -4.33% | 12.08 | 12.65 | 250031 | 30725.83 | 4.47% | 0.00 |
| 2025-11-20 | 12.84 | 12.71 | -0.04 | -0.31% | 12.67 | 12.92 | 154189 | 19704.96 | 2.76% | 0.00 |
| 2025-11-19 | 12.87 | 12.75 | -0.17 | -1.32% | 12.57 | 12.97 | 206542 | 26339.90 | 3.70% | 0.00 |
| 2025-11-18 | 13.28 | 12.92 | -0.40 | -3.00% | 12.82 | 13.28 | 232579 | 30198.26 | 4.16% | 0.00 |
| 2025-11-17 | 13.11 | 13.32 | 0.32 | 2.46% | 13.11 | 13.50 | 269868 | 35874.70 | 4.83% | 0.00 |
| 2025-11-14 | 13.07 | 13.00 | -0.20 | -1.52% | 12.91 | 13.24 | 205057 | 26859.80 | 3.67% | 5.00 |
| 2025-11-13 | 13.09 | 13.20 | 0.00 | 0.00% | 13.04 | 13.44 | 243060 | 32152.28 | 4.35% | 0.00 |
| 2025-11-12 | 13.63 | 13.20 | -0.54 | -3.93% | 12.92 | 13.71 | 376450 | 49584.95 | 6.74% | 4.00 |
| 2025-11-11 | 13.67 | 13.74 | 0.07 | 0.51% | 13.58 | 14.07 | 351492 | 48569.02 | 6.29% | 0.00 |
| 2025-11-10 | 13.70 | 13.67 | -0.07 | -0.51% | 13.50 | 13.98 | 366588 | 50491.50 | 6.56% | 0.00 |
| 2025-11-07 | 13.48 | 13.74 | 0.13 | 0.96% | 13.31 | 13.86 | 340673 | 46429.42 | 6.10% | 0.00 |
| 2025-11-06 | 13.42 | 13.61 | 0.14 | 1.04% | 13.32 | 13.73 | 276177 | 37463.43 | 4.94% | 12.00 |
| 2025-11-05 | 13.24 | 13.47 | -0.03 | -0.22% | 13.20 | 13.54 | 200021 | 26827.06 | 3.58% | 5.00 |
| 2025-11-04 | 13.70 | 13.50 | -0.39 | -2.81% | 13.39 | 13.75 | 297768 | 40267.95 | 5.33% | 0.00 |
| 2025-11-03 | 13.08 | 13.89 | 0.74 | 5.63% | 13.08 | 13.90 | 513569 | 69631.21 | 9.19% | 15.00 |
| 2025-10-31 | 13.21 | 13.15 | -0.13 | -0.98% | 13.05 | 13.30 | 256935 | 33861.93 | 4.60% | 0.00 |
| 2025-10-30 | 13.51 | 13.28 | -0.51 | -3.70% | 13.10 | 13.56 | 431319 | 57273.66 | 7.72% | 0.00 |
| 2025-10-29 | 13.50 | 13.79 | 0.39 | 2.91% | 13.38 | 14.00 | 471701 | 64909.71 | 8.44% | 26.00 |
| 2025-10-28 | 13.24 | 13.40 | 0.11 | 0.83% | 13.11 | 13.58 | 304034 | 40729.71 | 5.44% | 55.00 |
| 2025-10-27 | 13.40 | 13.29 | -0.01 | -0.08% | 13.18 | 13.43 | 303873 | 40370.63 | 5.44% | 0.00 |
| 2025-10-24 | 13.06 | 13.30 | 0.41 | 3.18% | 13.06 | 13.43 | 470360 | 62396.87 | 8.42% | 28.00 |
| 2025-10-23 | 12.90 | 12.89 | 0.02 | 0.16% | 12.53 | 12.90 | 183504 | 23259.65 | 3.28% | 1.00 |
| 2025-10-22 | 13.00 | 12.87 | -0.16 | -1.23% | 12.79 | 13.03 | 172925 | 22276.01 | 3.09% | 1.00 |
| 2025-10-21 | 12.88 | 13.03 | 0.13 | 1.01% | 12.76 | 13.13 | 251070 | 32586.92 | 4.49% | 22.00 |
| 2025-10-20 | 12.62 | 12.90 | 0.42 | 3.37% | 12.61 | 13.00 | 271834 | 34964.08 | 4.86% | 9.00 |
| 2025-10-17 | 13.28 | 12.48 | -0.71 | -5.38% | 12.40 | 13.28 | 320437 | 40838.34 | 5.73% | 20.00 |
| 2025-10-16 | 13.50 | 13.19 | -0.31 | -2.30% | 13.14 | 13.54 | 230856 | 30657.23 | 4.13% | 31.00 |
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。
