| 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 | 12.43 | 12.55 | 0.02 | 0.16% | 12.39 | 12.69 | 38283 | 4819.50 | 1.54% | 0.00 |
| 2026-02-05 | 12.68 | 12.53 | -0.20 | -1.57% | 12.44 | 12.76 | 41480 | 5213.77 | 1.67% | 0.00 |
| 2026-02-04 | 12.86 | 12.73 | -0.15 | -1.16% | 12.65 | 13.02 | 44713 | 5724.23 | 1.79% | 0.00 |
| 2026-02-03 | 12.78 | 12.88 | 0.29 | 2.30% | 12.65 | 12.92 | 52340 | 6700.69 | 2.10% | 0.00 |
| 2026-02-02 | 12.70 | 12.59 | -0.45 | -3.45% | 12.58 | 12.97 | 64239 | 8217.82 | 2.58% | 0.00 |
| 2026-01-30 | 13.01 | 13.04 | 0.01 | 0.08% | 12.57 | 13.14 | 74618 | 9583.25 | 3.00% | 0.00 |
| 2026-01-29 | 13.28 | 13.03 | -0.29 | -2.18% | 13.00 | 13.44 | 85548 | 11275.30 | 3.43% | 0.00 |
| 2026-01-28 | 13.79 | 13.32 | -0.51 | -3.69% | 13.32 | 13.83 | 113956 | 15386.47 | 4.57% | 0.00 |
| 2026-01-27 | 13.99 | 13.83 | -0.13 | -0.93% | 13.29 | 14.05 | 151398 | 20738.07 | 6.08% | 20.00 |
| 2026-01-26 | 14.12 | 13.96 | -0.14 | -0.99% | 13.76 | 14.38 | 160223 | 22447.24 | 6.43% | 0.00 |
| 2026-01-23 | 14.04 | 14.10 | 0.06 | 0.43% | 13.83 | 14.13 | 136412 | 19076.82 | 5.48% | 0.00 |
| 2026-01-22 | 14.20 | 14.04 | -0.09 | -0.64% | 13.85 | 14.20 | 138132 | 19278.37 | 5.54% | 0.00 |
| 2026-01-21 | 13.75 | 14.13 | 0.35 | 2.54% | 13.64 | 14.19 | 198707 | 27880.67 | 7.98% | 0.00 |
| 2026-01-20 | 13.77 | 13.78 | -0.04 | -0.29% | 13.58 | 14.05 | 122999 | 16970.43 | 4.94% | 5.00 |
| 2026-01-19 | 13.75 | 13.82 | 0.09 | 0.66% | 13.61 | 13.86 | 124894 | 17196.25 | 5.01% | 0.00 |
| 2026-01-16 | 13.43 | 13.73 | 0.42 | 3.16% | 13.26 | 13.75 | 142633 | 19397.07 | 5.73% | 5.00 |
| 2026-01-15 | 13.40 | 13.31 | -0.19 | -1.41% | 13.17 | 13.54 | 79479 | 10563.26 | 3.19% | 0.00 |
| 2026-01-14 | 13.48 | 13.50 | 0.02 | 0.15% | 13.20 | 13.73 | 145805 | 19695.01 | 5.85% | 0.00 |
| 2026-01-13 | 13.87 | 13.48 | -0.44 | -3.16% | 13.46 | 13.87 | 141594 | 19274.41 | 5.68% | 0.00 |
| 2026-01-12 | 13.70 | 13.92 | 0.23 | 1.68% | 13.63 | 13.95 | 187305 | 25812.19 | 7.52% | 10.00 |
| 2026-01-09 | 13.69 | 13.69 | 0.00 | 0.00% | 13.44 | 13.73 | 162122 | 22059.17 | 6.51% | 20.00 |
| 2026-01-08 | 13.01 | 13.69 | 0.60 | 4.58% | 12.96 | 13.74 | 216759 | 29323.99 | 8.70% | 0.00 |
| 2026-01-07 | 13.41 | 13.09 | -0.37 | -2.75% | 13.00 | 13.46 | 120752 | 15874.55 | 4.85% | 0.00 |
| 2026-01-06 | 13.20 | 13.46 | 0.26 | 1.97% | 13.14 | 13.57 | 130636 | 17510.29 | 5.24% | 5.00 |
| 2026-01-05 | 13.13 | 13.20 | 0.20 | 1.54% | 12.91 | 13.20 | 96742 | 12681.21 | 3.88% | 5653.51 |
| 2025-12-31 | 12.98 | 13.00 | 0.06 | 0.46% | 12.94 | 13.21 | 68693 | 8945.24 | 2.76% | 5655.00 |
| 2025-12-30 | 13.12 | 12.94 | -0.23 | -1.75% | 12.92 | 13.23 | 89540 | 11686.67 | 3.59% | 10.00 |
| 2025-12-29 | 13.35 | 13.17 | -0.22 | -1.64% | 13.11 | 13.35 | 80959 | 10660.05 | 3.25% | 0.00 |
| 2025-12-26 | 13.42 | 13.39 | -0.13 | -0.96% | 13.11 | 13.62 | 131630 | 17570.86 | 5.28% | 2.00 |
| 2025-12-25 | 13.40 | 13.52 | -0.01 | -0.07% | 13.24 | 13.73 | 111222 | 15028.17 | 4.46% | 40.00 |
| 2025-12-24 | 13.40 | 13.53 | 0.01 | 0.07% | 13.21 | 13.58 | 110008 | 14777.29 | 4.42% | 0.00 |
| 2025-12-23 | 13.92 | 13.52 | -0.57 | -4.05% | 13.39 | 13.93 | 166283 | 22571.01 | 6.67% | 10.00 |
| 2025-12-22 | 13.67 | 14.09 | 0.28 | 2.03% | 13.60 | 14.37 | 224478 | 31156.06 | 9.01% | 8.00 |
| 2025-12-19 | 13.30 | 13.81 | 0.46 | 3.45% | 13.30 | 13.90 | 228558 | 31155.16 | 9.17% | 36.00 |
| 2025-12-18 | 13.63 | 13.35 | -0.51 | -3.68% | 13.29 | 13.64 | 212939 | 28589.60 | 8.55% | 0.00 |
| 2025-12-17 | 12.89 | 13.86 | 0.71 | 5.40% | 12.87 | 13.88 | 329363 | 44563.85 | 13.22% | 5662.00 |
| 2025-12-16 | 12.61 | 13.15 | 0.47 | 3.71% | 12.48 | 13.49 | 216416 | 28420.43 | 8.69% | 0.00 |
| 2025-12-15 | 12.77 | 12.68 | -0.23 | -1.78% | 12.58 | 13.07 | 82457 | 10541.20 | 3.31% | 0.00 |
| 2025-12-12 | 13.09 | 12.91 | -0.09 | -0.69% | 12.71 | 13.09 | 114634 | 14743.80 | 4.60% | 1.00 |
| 2025-12-11 | 13.08 | 13.00 | -0.31 | -2.33% | 12.93 | 13.28 | 159041 | 20807.48 | 6.38% | 0.00 |
| 2025-12-10 | 12.52 | 13.31 | 0.46 | 3.58% | 12.47 | 13.35 | 250396 | 32621.85 | 10.05% | 5660.00 |
| 2025-12-09 | 12.64 | 12.85 | 0.40 | 3.21% | 12.52 | 13.33 | 224745 | 29160.84 | 9.02% | 0.00 |
| 2025-12-08 | 12.36 | 12.45 | 0.09 | 0.73% | 12.26 | 12.46 | 47214 | 5844.77 | 1.90% | 0.00 |
| 2025-12-05 | 12.08 | 12.36 | 0.25 | 2.06% | 11.98 | 12.36 | 49451 | 6047.69 | 1.99% | 0.00 |
| 2025-12-04 | 12.15 | 12.11 | -0.04 | -0.33% | 12.01 | 12.31 | 47276 | 5747.33 | 1.90% | 0.00 |
| 2025-12-03 | 12.14 | 12.15 | 0.00 | 0.00% | 11.96 | 12.23 | 55873 | 6769.77 | 2.24% | 0.00 |
| 2025-12-02 | 12.29 | 12.15 | -0.19 | -1.54% | 12.13 | 12.31 | 40398 | 4924.84 | 1.62% | 0.00 |
| 2025-12-01 | 12.19 | 12.34 | 0.14 | 1.15% | 12.15 | 12.41 | 55664 | 6851.85 | 2.23% | 0.00 |
| 2025-11-28 | 12.07 | 12.20 | 0.12 | 0.99% | 11.97 | 12.20 | 41923 | 5079.08 | 1.68% | 5655.00 |
| 2025-11-27 | 12.07 | 12.08 | 0.16 | 1.34% | 12.03 | 12.29 | 46331 | 5627.66 | 1.86% | 0.00 |
| 2025-11-26 | 12.11 | 11.92 | -0.22 | -1.81% | 11.90 | 12.19 | 41644 | 5004.73 | 1.67% | 0.00 |
| 2025-11-25 | 11.92 | 12.14 | 0.30 | 2.53% | 11.88 | 12.25 | 54713 | 6642.41 | 2.20% | 0.00 |
| 2025-11-24 | 11.70 | 11.84 | 0.29 | 2.51% | 11.58 | 11.95 | 55500 | 6535.81 | 2.23% | 0.00 |
| 2025-11-21 | 11.91 | 11.55 | -0.50 | -4.15% | 11.46 | 12.08 | 63125 | 7371.96 | 2.53% | 0.00 |
| 2025-11-20 | 12.10 | 12.05 | 0.05 | 0.42% | 11.93 | 12.18 | 34233 | 4120.71 | 1.37% | 0.00 |
| 2025-11-19 | 12.30 | 12.00 | -0.36 | -2.91% | 11.94 | 12.42 | 65402 | 7903.31 | 2.63% | 0.00 |
| 2025-11-18 | 12.52 | 12.36 | -0.19 | -1.51% | 12.27 | 12.52 | 48904 | 6054.49 | 1.96% | 0.00 |
| 2025-11-17 | 12.50 | 12.55 | 0.07 | 0.56% | 12.41 | 12.60 | 40905 | 5108.10 | 1.64% | 0.00 |
| 2025-11-14 | 12.48 | 12.48 | -0.09 | -0.72% | 12.40 | 12.66 | 51436 | 6460.31 | 2.06% | 0.00 |
| 2025-11-13 | 12.56 | 12.57 | 0.03 | 0.24% | 12.46 | 12.63 | 49905 | 6265.70 | 2.00% | 0.00 |
| 2025-11-12 | 12.88 | 12.54 | -0.35 | -2.72% | 12.50 | 12.93 | 73611 | 9306.47 | 2.95% | 0.00 |
| 2025-11-11 | 13.20 | 12.89 | -0.28 | -2.13% | 12.81 | 13.24 | 86048 | 11162.98 | 3.45% | 0.00 |
| 2025-11-10 | 12.95 | 13.17 | 0.17 | 1.31% | 12.86 | 13.18 | 100686 | 13136.00 | 4.04% | 0.00 |
| 2025-11-07 | 12.84 | 13.00 | 0.11 | 0.85% | 12.74 | 13.17 | 114090 | 14814.16 | 4.58% | 0.00 |
| 2025-11-06 | 12.70 | 12.89 | 0.21 | 1.66% | 12.50 | 12.91 | 81552 | 10360.70 | 3.27% | 0.00 |
| 2025-11-05 | 12.67 | 12.68 | -0.06 | -0.47% | 12.42 | 12.82 | 72862 | 9194.47 | 2.92% | 0.00 |
| 2025-11-04 | 12.91 | 12.74 | -0.15 | -1.16% | 12.71 | 13.06 | 60511 | 7782.04 | 2.43% | 0.00 |
| 2025-11-03 | 12.78 | 12.89 | 0.06 | 0.47% | 12.67 | 12.93 | 61816 | 7926.19 | 2.48% | 0.00 |
| 2025-10-31 | 12.69 | 12.83 | 0.14 | 1.10% | 12.60 | 12.93 | 56864 | 7308.21 | 2.28% | 0.00 |
| 2025-10-30 | 12.95 | 12.69 | -0.33 | -2.53% | 12.68 | 12.95 | 87908 | 11259.40 | 3.53% | 12.00 |
| 2025-10-29 | 13.15 | 13.02 | 0.14 | 1.09% | 12.90 | 13.38 | 101628 | 13266.98 | 4.08% | 0.00 |
| 2025-10-28 | 12.98 | 12.88 | -0.33 | -2.50% | 12.81 | 13.05 | 101676 | 13136.85 | 4.08% | 0.00 |
| 2025-10-27 | 13.02 | 13.21 | 0.21 | 1.62% | 13.01 | 13.45 | 135028 | 17794.74 | 5.42% | 27.00 |
| 2025-10-24 | 13.03 | 13.00 | -0.02 | -0.15% | 12.81 | 13.13 | 133617 | 17308.00 | 5.36% | 0.00 |
| 2025-10-23 | 12.67 | 13.02 | 0.24 | 1.88% | 12.49 | 13.05 | 117088 | 15021.28 | 4.70% | 0.00 |
| 2025-10-22 | 12.57 | 12.78 | 0.10 | 0.79% | 12.49 | 12.83 | 83594 | 10592.07 | 3.36% | 0.00 |
| 2025-10-21 | 12.57 | 12.68 | 0.21 | 1.68% | 12.39 | 12.69 | 69246 | 8718.21 | 2.78% | 0.00 |
| 2025-10-20 | 12.39 | 12.47 | 0.31 | 2.55% | 12.30 | 12.60 | 69950 | 8711.77 | 2.81% | 5.00 |
| 2025-10-17 | 12.51 | 12.16 | -0.35 | -2.80% | 12.14 | 12.68 | 71814 | 8912.26 | 2.88% | 0.00 |
| 2025-10-16 | 12.53 | 12.51 | -0.02 | -0.16% | 12.40 | 12.79 | 85219 | 10739.54 | 3.42% | 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。
