| 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 | 10.54 | -0.22 | -2.04% | 10.33 | 10.78 | 56259 | 5934.72 | 2.30% | 0.00 |
| 2025-04-02 | 10.56 | 10.76 | 0.15 | 1.41% | 10.55 | 10.93 | 47200 | 5093.35 | 1.93% | 0.00 |
| 2025-04-01 | 10.46 | 10.61 | 0.18 | 1.73% | 10.41 | 10.78 | 56445 | 6007.18 | 2.31% | 0.00 |
| 2025-03-31 | 10.53 | 10.43 | -0.18 | -1.70% | 10.14 | 10.54 | 71376 | 7359.57 | 2.91% | 0.00 |
| 2025-03-28 | 10.69 | 10.61 | -0.13 | -1.21% | 10.60 | 10.86 | 71244 | 7626.25 | 2.91% | 0.00 |
| 2025-03-27 | 11.07 | 10.74 | -0.20 | -1.83% | 10.55 | 11.07 | 72160 | 7752.83 | 2.95% | 2615.00 |
| 2025-03-26 | 10.67 | 10.94 | 0.28 | 2.63% | 10.61 | 11.28 | 95512 | 10489.00 | 3.90% | 2600.00 |
| 2025-03-25 | 10.70 | 10.66 | -0.07 | -0.65% | 10.50 | 10.92 | 89860 | 9636.18 | 3.67% | 0.00 |
| 2025-03-24 | 11.39 | 10.73 | -0.67 | -5.88% | 10.33 | 11.45 | 138363 | 15006.50 | 5.65% | 0.00 |
| 2025-03-21 | 11.80 | 11.40 | -0.41 | -3.47% | 11.34 | 11.81 | 141144 | 16247.71 | 5.76% | 469.00 |
| 2025-03-20 | 11.90 | 11.81 | -0.11 | -0.92% | 11.77 | 12.21 | 182547 | 21798.92 | 7.45% | 456.00 |
| 2025-03-19 | 12.07 | 11.92 | -0.24 | -1.97% | 11.75 | 12.14 | 193286 | 22987.55 | 7.89% | 985.00 |
| 2025-03-18 | 11.51 | 12.16 | 0.63 | 5.46% | 11.36 | 12.55 | 339281 | 40395.04 | 13.85% | 526.00 |
| 2025-03-17 | 11.60 | 11.53 | -0.17 | -1.45% | 11.36 | 11.66 | 180572 | 20714.32 | 7.37% | 615.00 |
| 2025-03-14 | 10.87 | 11.70 | 0.82 | 7.54% | 10.75 | 11.84 | 304295 | 35028.54 | 12.43% | 624.00 |
| 2025-03-13 | 11.28 | 10.88 | -0.41 | -3.63% | 10.61 | 11.29 | 117631 | 12749.85 | 4.80% | 680.00 |
| 2025-03-12 | 11.03 | 11.29 | 0.30 | 2.73% | 11.00 | 11.45 | 131969 | 14816.53 | 5.39% | 761.00 |
| 2025-03-11 | 10.84 | 10.99 | -0.03 | -0.27% | 10.83 | 11.07 | 58837 | 6440.57 | 2.40% | 812.00 |
| 2025-03-10 | 11.06 | 11.02 | -0.02 | -0.18% | 10.91 | 11.14 | 68119 | 7501.40 | 2.78% | 889.00 |
| 2025-03-07 | 11.05 | 11.04 | -0.05 | -0.45% | 10.93 | 11.33 | 101998 | 11357.97 | 4.17% | 974.00 |
| 2025-03-06 | 11.10 | 11.09 | 0.06 | 0.54% | 11.06 | 11.23 | 83770 | 9337.25 | 3.42% | 1068.00 |
| 2025-03-05 | 10.88 | 11.03 | 0.10 | 0.91% | 10.72 | 11.15 | 81843 | 8941.59 | 3.34% | 1174.00 |
| 2025-03-04 | 10.57 | 10.93 | 0.28 | 2.63% | 10.48 | 10.96 | 72044 | 7794.06 | 2.94% | 1297.00 |
| 2025-03-03 | 10.57 | 10.65 | 0.12 | 1.14% | 10.41 | 10.99 | 94756 | 10160.21 | 3.87% | 0.00 |
| 2025-02-28 | 11.26 | 10.53 | -0.80 | -7.06% | 10.48 | 11.33 | 113045 | 12189.94 | 4.62% | 0.00 |
| 2025-02-27 | 11.59 | 11.33 | -0.30 | -2.58% | 11.09 | 11.59 | 135392 | 15311.94 | 5.53% | 0.00 |
| 2025-02-26 | 11.60 | 11.63 | 0.04 | 0.35% | 11.46 | 11.78 | 133277 | 15462.50 | 5.44% | 0.00 |
| 2025-02-25 | 11.53 | 11.59 | -0.25 | -2.11% | 11.45 | 11.73 | 152429 | 17666.35 | 6.22% | 0.00 |
| 2025-02-24 | 11.30 | 11.84 | 0.42 | 3.68% | 10.97 | 12.09 | 270338 | 31321.40 | 11.04% | 1027.00 |
| 2025-02-21 | 11.25 | 11.42 | -0.06 | -0.52% | 11.11 | 11.78 | 227925 | 26001.16 | 9.31% | 1542.00 |
| 2025-02-20 | 10.85 | 11.48 | 0.60 | 5.51% | 10.74 | 11.84 | 327794 | 37265.30 | 13.39% | 1711.00 |
| 2025-02-19 | 10.06 | 10.88 | 0.77 | 7.62% | 10.00 | 10.97 | 179380 | 19021.62 | 7.33% | 1911.00 |
| 2025-02-18 | 10.42 | 10.11 | -0.34 | -3.25% | 10.07 | 10.51 | 83200 | 8558.17 | 3.40% | 1257.00 |
| 2025-02-17 | 10.19 | 10.45 | 0.32 | 3.16% | 10.10 | 10.50 | 106481 | 11032.67 | 4.35% | 2316.00 |
| 2025-02-14 | 10.26 | 10.13 | 0.03 | 0.30% | 10.09 | 10.49 | 98768 | 10117.74 | 4.03% | 2500.00 |
| 2025-02-13 | 10.38 | 10.10 | -0.35 | -3.35% | 10.03 | 10.45 | 102139 | 10389.20 | 4.17% | 0.00 |
| 2025-02-12 | 10.28 | 10.45 | 0.04 | 0.38% | 10.18 | 10.57 | 113060 | 11717.60 | 4.62% | 0.00 |
| 2025-02-11 | 10.15 | 10.41 | 0.33 | 3.27% | 10.02 | 10.44 | 139556 | 14348.59 | 5.70% | 0.00 |
| 2025-02-10 | 10.00 | 10.08 | 0.08 | 0.80% | 9.90 | 10.10 | 81437 | 8160.02 | 3.33% | 0.00 |
| 2025-02-07 | 10.21 | 10.00 | -0.15 | -1.48% | 9.89 | 10.28 | 117702 | 11892.39 | 4.81% | 0.00 |
| 2025-02-06 | 9.57 | 10.15 | 0.58 | 6.06% | 9.57 | 10.34 | 139274 | 13981.56 | 5.69% | 0.00 |
| 2025-02-05 | 9.24 | 9.57 | -0.43 | -4.30% | 9.15 | 9.68 | 137246 | 12949.64 | 5.60% | 0.00 |
| 2025-01-27 | 10.45 | 10.00 | -0.18 | -1.77% | 10.00 | 10.48 | 67397 | 6852.73 | 2.75% | 0.00 |
| 2025-01-24 | 10.06 | 10.18 | 0.12 | 1.19% | 9.91 | 10.23 | 84223 | 8483.88 | 3.44% | 0.00 |
| 2025-01-23 | 10.33 | 10.06 | -0.19 | -1.85% | 10.03 | 10.43 | 132507 | 13545.76 | 5.41% | 0.00 |
| 2025-01-22 | 10.22 | 10.25 | 0.04 | 0.39% | 10.10 | 10.90 | 185401 | 19323.13 | 7.57% | 0.00 |
| 2025-01-21 | 10.03 | 10.21 | 0.35 | 3.55% | 9.89 | 10.37 | 147175 | 14910.12 | 6.01% | 0.00 |
| 2025-01-20 | 9.70 | 9.86 | 0.27 | 2.82% | 9.55 | 10.32 | 110677 | 11017.46 | 4.52% | 0.00 |
| 2025-01-17 | 9.66 | 9.59 | -0.21 | -2.14% | 9.55 | 9.88 | 95239 | 9220.77 | 3.89% | 0.00 |
| 2025-01-16 | 9.63 | 9.80 | 0.32 | 3.38% | 9.45 | 10.09 | 127032 | 12381.45 | 5.19% | 0.00 |
| 2025-01-15 | 9.69 | 9.48 | -0.08 | -0.84% | 9.42 | 9.69 | 57700 | 5482.88 | 2.36% | 0.00 |
| 2025-01-14 | 9.01 | 9.56 | 0.68 | 7.66% | 8.95 | 9.59 | 83171 | 7789.06 | 3.40% | 0.00 |
| 2025-01-13 | 8.78 | 8.88 | 0.11 | 1.25% | 8.31 | 8.91 | 60216 | 5234.04 | 2.46% | 0.00 |
| 2025-01-10 | 9.24 | 8.77 | -0.44 | -4.78% | 8.73 | 9.34 | 67211 | 6091.63 | 2.74% | 0.00 |
| 2025-01-09 | 8.98 | 9.21 | 0.16 | 1.77% | 8.98 | 9.38 | 109060 | 10082.83 | 4.45% | 0.00 |
| 2025-01-08 | 9.35 | 9.05 | -0.56 | -5.83% | 8.72 | 9.42 | 170163 | 15417.46 | 6.95% | 0.00 |
| 2025-01-07 | 9.13 | 9.61 | 0.51 | 5.60% | 9.13 | 9.63 | 73146 | 6910.85 | 2.99% | 0.00 |
| 2025-01-06 | 9.29 | 9.10 | -0.18 | -1.94% | 8.81 | 9.37 | 53058 | 4841.60 | 2.17% | 0.00 |
| 2025-01-03 | 10.01 | 9.28 | -0.66 | -6.64% | 9.25 | 10.08 | 67285 | 6446.61 | 2.79% | 0.00 |
| 2025-01-02 | 10.26 | 9.94 | -0.31 | -3.02% | 9.78 | 10.47 | 64373 | 6494.29 | 2.67% | 0.00 |
| 2024-12-31 | 10.75 | 10.25 | -0.51 | -4.74% | 10.23 | 10.87 | 63347 | 6617.50 | 2.63% | 0.00 |
| 2024-12-30 | 10.85 | 10.76 | -0.14 | -1.28% | 10.43 | 10.98 | 55536 | 5978.36 | 2.31% | 0.00 |
| 2024-12-27 | 10.90 | 10.90 | 0.00 | 0.00% | 10.83 | 11.15 | 63632 | 7007.16 | 2.64% | 0.00 |
| 2024-12-26 | 10.64 | 10.90 | 0.25 | 2.35% | 10.50 | 11.00 | 58110 | 6319.00 | 2.41% | 0.00 |
| 2024-12-25 | 10.90 | 10.65 | -0.38 | -3.45% | 10.40 | 11.11 | 78322 | 8351.04 | 3.25% | 0.00 |
| 2024-12-24 | 10.90 | 11.03 | 0.23 | 2.13% | 10.71 | 11.10 | 70887 | 7759.64 | 2.94% | 0.00 |
| 2024-12-23 | 11.57 | 10.80 | -0.74 | -6.41% | 10.75 | 11.57 | 109802 | 12165.09 | 4.56% | 0.00 |
| 2024-12-20 | 11.19 | 11.54 | 0.43 | 3.87% | 11.02 | 11.60 | 130169 | 14867.60 | 5.40% | 0.00 |
| 2024-12-19 | 10.92 | 11.11 | 0.06 | 0.54% | 10.83 | 11.22 | 87474 | 9666.30 | 3.63% | 0.00 |
| 2024-12-18 | 10.85 | 11.05 | 0.24 | 2.22% | 10.52 | 11.24 | 94330 | 10352.95 | 3.92% | 20.00 |
| 2024-12-17 | 11.50 | 10.81 | -0.54 | -4.76% | 10.78 | 11.50 | 96413 | 10603.79 | 4.00% | 0.00 |
| 2024-12-16 | 11.48 | 11.35 | -0.19 | -1.65% | 11.22 | 11.75 | 116601 | 13367.19 | 4.84% | 44.00 |
| 2024-12-13 | 11.95 | 11.54 | -0.60 | -4.94% | 11.49 | 12.12 | 189572 | 22322.37 | 7.87% | 30.00 |
| 2024-12-12 | 11.95 | 12.14 | 0.13 | 1.08% | 11.80 | 12.33 | 260215 | 31388.02 | 10.80% | 0.00 |
| 2024-12-11 | 12.38 | 12.01 | -1.02 | -7.83% | 11.72 | 12.44 | 422357 | 50988.28 | 17.54% | 0.00 |
| 2024-12-10 | 11.11 | 13.03 | 2.17 | 19.98% | 10.76 | 13.03 | 500588 | 62653.87 | 20.79% | 0.00 |
| 2024-12-09 | 10.53 | 10.86 | 0.33 | 3.13% | 10.41 | 11.09 | 124899 | 13448.40 | 5.19% | 0.00 |
| 2024-12-06 | 10.60 | 10.53 | -0.02 | -0.19% | 10.32 | 10.62 | 60478 | 6325.38 | 2.51% | 0.00 |
| 2024-12-05 | 10.22 | 10.55 | 0.33 | 3.23% | 10.15 | 10.69 | 85564 | 8998.41 | 3.55% | 0.00 |
| 2024-12-04 | 10.31 | 10.22 | -0.14 | -1.35% | 10.15 | 10.52 | 55904 | 5756.60 | 2.32% | 0.00 |
森霸传感(300701)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。
