| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 11.00 | 11.10 | 0.16 | 1.46% | 10.93 | 11.28 | 616154 | 68436.25 | 11.47% | 13.00 |
| 2025-02-14 | 10.89 | 10.94 | -0.07 | -0.64% | 10.85 | 11.27 | 539335 | 59390.87 | 10.04% | 30.00 |
| 2025-02-13 | 11.10 | 11.01 | -0.16 | -1.43% | 10.85 | 11.27 | 719353 | 79422.45 | 13.39% | 20.00 |
| 2025-02-12 | 11.33 | 11.17 | -0.13 | -1.15% | 10.91 | 11.38 | 882798 | 98254.71 | 16.44% | 25.00 |
| 2025-02-11 | 10.80 | 11.30 | 0.75 | 7.11% | 10.63 | 12.60 | 1471686 | 169696.03 | 27.40% | 18.00 |
| 2025-02-10 | 10.16 | 10.55 | 0.44 | 4.35% | 10.12 | 10.57 | 740618 | 77031.80 | 13.79% | 20.00 |
| 2025-02-07 | 10.04 | 10.11 | 0.02 | 0.20% | 9.92 | 10.34 | 716302 | 72715.01 | 13.34% | 1.00 |
| 2025-02-06 | 9.50 | 10.09 | 0.58 | 6.10% | 9.40 | 10.09 | 596315 | 58579.76 | 11.10% | 40.00 |
| 2025-02-05 | 9.50 | 9.51 | 0.11 | 1.17% | 9.10 | 9.64 | 430963 | 40456.02 | 8.02% | 1.00 |
| 2025-01-27 | 10.03 | 9.40 | -0.56 | -5.62% | 9.34 | 10.03 | 499133 | 47826.70 | 9.29% | 25.00 |
| 2025-01-24 | 9.64 | 9.96 | 0.08 | 0.81% | 9.64 | 10.09 | 632526 | 62758.95 | 11.78% | 107.00 |
| 2025-01-23 | 10.30 | 9.88 | -0.10 | -1.00% | 9.77 | 10.50 | 862734 | 87634.92 | 16.06% | 34.00 |
| 2025-01-22 | 9.47 | 9.98 | 0.40 | 4.18% | 9.45 | 10.30 | 917818 | 91834.69 | 17.09% | 87.00 |
| 2025-01-21 | 9.74 | 9.58 | -0.01 | -0.10% | 9.32 | 9.80 | 653138 | 62180.47 | 12.16% | 13.00 |
| 2025-01-20 | 9.17 | 9.59 | 0.64 | 7.15% | 9.16 | 9.90 | 922807 | 88367.23 | 17.18% | 81.00 |
| 2025-01-17 | 9.08 | 8.95 | -0.16 | -1.76% | 8.84 | 9.14 | 367956 | 32995.07 | 6.85% | 0.00 |
| 2025-01-16 | 9.04 | 9.11 | 0.23 | 2.59% | 8.90 | 9.28 | 517441 | 46954.15 | 9.64% | 1.00 |
| 2025-01-15 | 9.08 | 8.88 | -0.21 | -2.31% | 8.85 | 9.17 | 379344 | 34014.41 | 7.06% | 23.00 |
| 2025-01-14 | 8.61 | 9.09 | 0.59 | 6.94% | 8.48 | 9.09 | 515761 | 45678.93 | 9.60% | 2.00 |
| 2025-01-13 | 8.40 | 8.50 | -0.10 | -1.16% | 8.01 | 8.55 | 444957 | 37105.58 | 8.29% | 142.00 |
| 2025-01-10 | 9.37 | 8.60 | -0.84 | -8.90% | 8.58 | 9.47 | 618961 | 55798.12 | 11.53% | 138.00 |
| 2025-01-09 | 9.55 | 9.44 | -0.20 | -2.07% | 9.36 | 9.76 | 551675 | 52702.62 | 10.27% | 16.00 |
| 2025-01-08 | 9.38 | 9.64 | 0.15 | 1.58% | 9.06 | 9.80 | 760420 | 71650.40 | 14.16% | 40.00 |
| 2025-01-07 | 8.89 | 9.49 | 0.67 | 7.60% | 8.89 | 9.53 | 779080 | 72488.18 | 14.51% | 3.00 |
| 2025-01-06 | 9.11 | 8.82 | -0.34 | -3.71% | 8.70 | 9.28 | 553026 | 49573.35 | 10.30% | 10.00 |
| 2025-01-03 | 10.37 | 9.16 | -1.19 | -11.50% | 9.13 | 10.45 | 949238 | 90752.82 | 17.68% | 0.00 |
| 2025-01-02 | 10.55 | 10.35 | -0.41 | -3.81% | 9.91 | 10.83 | 838561 | 86779.37 | 15.61% | 7.00 |
| 2024-12-31 | 11.98 | 10.76 | -1.22 | -10.18% | 10.57 | 12.16 | 1246105 | 139837.27 | 23.20% | 108.00 |
| 2024-12-30 | 12.12 | 11.98 | -0.07 | -0.58% | 11.72 | 12.99 | 1518776 | 187819.22 | 28.28% | 161.00 |
| 2024-12-27 | 13.00 | 12.05 | -0.23 | -1.87% | 11.90 | 13.45 | 2040196 | 256720.16 | 37.99% | 22.00 |
| 2024-12-26 | 10.14 | 12.28 | 2.05 | 20.04% | 10.01 | 12.28 | 1261332 | 149098.88 | 23.49% | 3.20 |
| 2024-12-25 | 10.54 | 10.23 | -0.45 | -4.21% | 9.81 | 10.76 | 690137 | 70745.35 | 12.85% | 43.00 |
| 2024-12-24 | 10.19 | 10.68 | 0.71 | 7.12% | 9.68 | 10.68 | 997635 | 102696.57 | 18.58% | 102.00 |
| 2024-12-23 | 10.56 | 9.97 | -0.63 | -5.94% | 9.96 | 10.89 | 769553 | 80043.65 | 14.33% | 5.00 |
| 2024-12-20 | 10.16 | 10.60 | 0.23 | 2.22% | 10.01 | 11.00 | 1097549 | 115190.36 | 20.44% | 39.00 |
| 2024-12-19 | 9.35 | 10.37 | 0.86 | 9.04% | 9.32 | 10.50 | 895624 | 91158.32 | 16.68% | 164.00 |
| 2024-12-18 | 9.36 | 9.51 | 0.12 | 1.28% | 9.03 | 9.68 | 307844 | 28927.43 | 5.73% | 0.00 |
| 2024-12-17 | 10.23 | 9.39 | -0.99 | -9.54% | 9.34 | 10.23 | 559758 | 54200.26 | 10.42% | 0.00 |
| 2024-12-16 | 9.88 | 10.38 | 0.49 | 4.95% | 9.79 | 10.52 | 773928 | 78999.14 | 14.41% | 65.00 |
| 2024-12-13 | 9.80 | 9.89 | 0.04 | 0.41% | 9.61 | 10.05 | 385753 | 37913.44 | 7.18% | 29.00 |
| 2024-12-12 | 9.90 | 9.85 | -0.05 | -0.51% | 9.75 | 10.09 | 307722 | 30474.91 | 5.73% | 6.00 |
| 2024-12-11 | 9.71 | 9.90 | 0.19 | 1.96% | 9.64 | 9.91 | 333790 | 32722.59 | 6.22% | 70.00 |
| 2024-12-10 | 9.65 | 9.71 | 0.32 | 3.41% | 9.51 | 9.81 | 359443 | 34813.06 | 6.69% | 0.00 |
| 2024-12-09 | 9.65 | 9.39 | -0.23 | -2.39% | 9.27 | 9.65 | 208821 | 19689.20 | 3.89% | 39.00 |
| 2024-12-06 | 9.65 | 9.62 | 0.01 | 0.10% | 9.47 | 9.75 | 258531 | 24834.06 | 4.81% | 0.00 |
| 2024-12-05 | 9.33 | 9.61 | 0.25 | 2.67% | 9.31 | 9.72 | 254838 | 24335.95 | 4.75% | 0.00 |
| 2024-12-04 | 9.49 | 9.36 | -0.13 | -1.37% | 9.30 | 9.77 | 327902 | 31329.53 | 6.11% | 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。
