| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 13.29 | 13.50 | 0.27 | 2.04% | 13.10 | 13.50 | 236170 | 31582.94 | 4.23% | 24.00 |
| 2025-10-14 | 13.78 | 13.23 | -0.50 | -3.64% | 13.15 | 13.92 | 338244 | 45669.77 | 6.05% | 27.00 |
| 2025-10-13 | 13.06 | 13.73 | 0.01 | 0.07% | 12.93 | 13.76 | 337622 | 45514.10 | 6.04% | 34.00 |
| 2025-10-10 | 14.18 | 13.72 | -0.61 | -4.26% | 13.66 | 14.25 | 476942 | 66069.91 | 8.54% | 0.00 |
| 2025-10-09 | 14.39 | 14.33 | -0.12 | -0.83% | 14.30 | 14.75 | 426842 | 61863.88 | 7.64% | 35.00 |
| 2025-09-30 | 14.60 | 14.45 | 0.02 | 0.14% | 14.40 | 15.05 | 384079 | 56177.84 | 6.87% | 72.00 |
| 2025-09-29 | 14.61 | 14.43 | -0.12 | -0.82% | 14.36 | 14.72 | 438865 | 63532.66 | 7.85% | 48.00 |
| 2025-09-26 | 15.18 | 14.55 | -0.96 | -6.19% | 14.52 | 15.38 | 689654 | 102241.00 | 12.34% | 54.00 |
| 2025-09-25 | 15.22 | 15.51 | 0.39 | 2.58% | 15.05 | 15.95 | 942088 | 147506.67 | 16.86% | 62.10 |
| 2025-09-24 | 14.94 | 15.12 | 0.01 | 0.07% | 14.51 | 15.19 | 496235 | 74198.67 | 8.88% | 17.00 |
| 2025-09-23 | 15.32 | 15.11 | -0.15 | -0.98% | 14.60 | 15.73 | 727493 | 109343.12 | 13.02% | 40.00 |
| 2025-09-22 | 15.30 | 15.26 | -0.17 | -1.10% | 14.87 | 15.58 | 719051 | 109759.94 | 12.87% | 20.00 |
| 2025-09-19 | 15.93 | 15.43 | -0.03 | -0.19% | 15.32 | 16.98 | 1051939 | 167233.41 | 18.83% | 155.00 |
| 2025-09-18 | 15.62 | 15.46 | -0.46 | -2.89% | 15.24 | 16.16 | 1042046 | 163149.38 | 18.65% | 19.00 |
| 2025-09-17 | 15.90 | 15.92 | -0.27 | -1.67% | 15.74 | 16.61 | 1031026 | 165801.17 | 18.45% | 61.00 |
| 2025-09-16 | 15.59 | 16.19 | 0.67 | 4.32% | 15.49 | 16.86 | 1581346 | 257686.06 | 28.30% | 97.00 |
| 2025-09-15 | 16.04 | 15.52 | -0.61 | -3.78% | 15.33 | 16.36 | 1328926 | 208404.67 | 23.78% | 746.00 |
| 2025-09-12 | 16.01 | 16.13 | 1.73 | 12.01% | 16.01 | 17.28 | 2310068 | 382301.34 | 41.34% | 481.00 |
| 2025-09-11 | 12.36 | 14.40 | 2.40 | 20.00% | 12.09 | 14.40 | 1162796 | 154988.19 | 20.81% | 0.00 |
| 2025-09-10 | 11.80 | 12.00 | 0.24 | 2.04% | 11.80 | 12.12 | 263117 | 31503.84 | 4.71% | 141.00 |
| 2025-09-09 | 12.20 | 11.76 | -0.47 | -3.84% | 11.75 | 12.21 | 292471 | 34893.21 | 5.23% | 10.00 |
| 2025-09-08 | 12.28 | 12.23 | -0.10 | -0.81% | 11.86 | 12.35 | 416159 | 50294.71 | 7.45% | 92.00 |
| 2025-09-05 | 12.13 | 12.33 | 0.33 | 2.75% | 11.93 | 12.35 | 304344 | 37028.73 | 5.45% | 1.00 |
| 2025-09-04 | 12.67 | 12.00 | -0.54 | -4.31% | 11.75 | 12.87 | 446878 | 54935.40 | 8.00% | 6.00 |
| 2025-09-03 | 13.16 | 12.54 | -0.46 | -3.54% | 12.47 | 13.16 | 458784 | 58368.04 | 8.21% | 0.00 |
| 2025-09-02 | 14.05 | 13.00 | -1.09 | -7.74% | 12.88 | 14.08 | 680142 | 90013.08 | 12.17% | 1.00 |
| 2025-09-01 | 14.11 | 14.09 | 0.14 | 1.00% | 13.70 | 14.35 | 546461 | 76728.80 | 9.78% | 0.00 |
| 2025-08-29 | 14.30 | 13.95 | -0.40 | -2.79% | 13.85 | 14.66 | 563137 | 79283.95 | 10.08% | 3.00 |
| 2025-08-28 | 13.65 | 14.35 | 0.84 | 6.22% | 13.48 | 14.46 | 799562 | 112130.24 | 14.31% | 98.00 |
| 2025-08-27 | 14.35 | 13.51 | -0.67 | -4.72% | 13.47 | 14.43 | 589393 | 82481.29 | 10.55% | 34.00 |
| 2025-08-26 | 14.70 | 14.18 | -0.52 | -3.54% | 14.09 | 14.70 | 653532 | 93717.56 | 11.70% | 2.00 |
| 2025-08-25 | 13.80 | 14.70 | 1.15 | 8.49% | 13.58 | 14.70 | 1032584 | 147350.02 | 18.48% | 120.00 |
| 2025-08-22 | 13.87 | 13.55 | -0.38 | -2.73% | 13.29 | 13.87 | 569811 | 77170.64 | 10.76% | 48.00 |
| 2025-08-21 | 14.00 | 13.93 | -0.18 | -1.28% | 13.72 | 14.27 | 557293 | 77813.59 | 10.52% | 36.00 |
| 2025-08-20 | 14.01 | 14.11 | -0.13 | -0.91% | 13.70 | 14.50 | 737299 | 103562.08 | 13.92% | 74.00 |
| 2025-08-19 | 13.89 | 14.24 | 0.12 | 0.85% | 13.78 | 14.73 | 1059108 | 150567.47 | 19.99% | 19.00 |
| 2025-08-18 | 12.63 | 14.12 | 1.50 | 11.89% | 12.63 | 14.35 | 1136626 | 154393.83 | 21.45% | 53.00 |
| 2025-08-15 | 12.18 | 12.62 | 0.44 | 3.61% | 12.18 | 12.75 | 490100 | 61247.14 | 9.25% | 3.00 |
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。
