| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.80 | 13.55 | 0.84 | 6.61% | 12.79 | 13.80 | 343704 | 46110.94 | 6.15% | 3.00 |
| 2026-03-24 | 12.69 | 12.71 | 0.36 | 2.91% | 12.22 | 12.72 | 170406 | 21311.79 | 3.05% | 1.00 |
| 2026-03-23 | 12.78 | 12.35 | -0.80 | -6.08% | 12.24 | 13.05 | 220440 | 27911.89 | 3.94% | 0.00 |
| 2026-03-20 | 13.79 | 13.15 | -0.49 | -3.59% | 13.15 | 13.96 | 208342 | 28278.91 | 3.73% | 0.00 |
| 2026-03-19 | 13.81 | 13.64 | -0.49 | -3.47% | 13.53 | 13.91 | 197508 | 27066.88 | 3.53% | 1.00 |
| 2026-03-18 | 13.96 | 14.13 | 0.31 | 2.24% | 13.62 | 14.14 | 179576 | 24945.24 | 3.21% | 0.00 |
| 2026-03-17 | 14.40 | 13.82 | -0.51 | -3.56% | 13.79 | 14.77 | 221186 | 31351.83 | 3.96% | 0.00 |
| 2026-03-16 | 14.18 | 14.33 | 0.15 | 1.06% | 13.95 | 14.35 | 186483 | 26445.97 | 3.34% | 0.00 |
| 2026-03-13 | 14.49 | 14.18 | -0.38 | -2.61% | 14.17 | 14.67 | 242339 | 34912.81 | 4.34% | 5.00 |
| 2026-03-12 | 14.93 | 14.56 | -0.54 | -3.58% | 14.50 | 15.27 | 337234 | 49974.77 | 6.04% | 2.00 |
| 2026-03-11 | 14.68 | 15.10 | 0.51 | 3.50% | 14.68 | 16.04 | 553697 | 85130.71 | 9.91% | 11.00 |
| 2026-03-10 | 14.16 | 14.59 | 0.64 | 4.59% | 14.12 | 14.60 | 302531 | 43718.56 | 5.41% | 3.00 |
| 2026-03-09 | 14.31 | 13.95 | -0.61 | -4.19% | 13.52 | 14.31 | 339000 | 46787.85 | 6.07% | 0.00 |
| 2026-03-06 | 14.78 | 14.56 | -0.34 | -2.28% | 14.50 | 14.82 | 253686 | 37104.16 | 4.54% | 6.00 |
| 2026-03-05 | 15.15 | 14.90 | 0.17 | 1.15% | 14.74 | 15.19 | 289597 | 43405.09 | 5.18% | 0.00 |
| 2026-03-04 | 14.30 | 14.73 | -0.09 | -0.61% | 14.19 | 15.06 | 280823 | 41296.68 | 5.03% | 0.00 |
| 2026-03-03 | 16.44 | 14.82 | -1.42 | -8.74% | 14.79 | 16.44 | 565563 | 87448.45 | 10.12% | 7.00 |
| 2026-03-02 | 15.66 | 16.24 | 0.50 | 3.18% | 15.65 | 16.30 | 633487 | 102011.02 | 11.34% | 57.00 |
| 2026-02-27 | 15.65 | 15.74 | -0.16 | -1.01% | 15.47 | 15.82 | 378898 | 59249.61 | 6.78% | 29.00 |
| 2026-02-26 | 15.23 | 15.90 | 0.64 | 4.19% | 15.10 | 15.95 | 570048 | 89602.61 | 10.20% | 5.00 |
| 2026-02-25 | 15.38 | 15.26 | 0.04 | 0.26% | 15.15 | 15.44 | 271946 | 41415.18 | 4.87% | 0.00 |
| 2026-02-24 | 15.13 | 15.22 | 0.36 | 2.42% | 14.91 | 15.40 | 254528 | 38725.77 | 4.55% | 5.00 |
| 2026-02-13 | 14.91 | 14.86 | -0.15 | -1.00% | 14.85 | 15.14 | 207264 | 31062.53 | 3.71% | 54.00 |
| 2026-02-12 | 14.57 | 15.01 | 0.45 | 3.09% | 14.48 | 15.09 | 291155 | 43398.38 | 5.21% | 0.00 |
| 2026-02-11 | 14.82 | 14.56 | -0.30 | -2.02% | 14.56 | 15.12 | 205760 | 30432.33 | 3.68% | 0.00 |
| 2026-02-10 | 14.98 | 14.86 | -0.06 | -0.40% | 14.85 | 15.26 | 234171 | 35143.06 | 4.19% | 0.00 |
| 2026-02-09 | 14.80 | 14.92 | 0.36 | 2.47% | 14.68 | 15.15 | 251052 | 37485.79 | 4.49% | 9.00 |
| 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 |
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。
