| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 9.67 | 9.80 | 0.08 | 0.82% | 9.64 | 9.80 | 33263 | 3237.21 | 1.34% | 0.00 |
| 2025-06-17 | 9.73 | 9.72 | 0.02 | 0.21% | 9.60 | 9.75 | 31199 | 3013.86 | 1.25% | 0.00 |
| 2025-06-16 | 9.51 | 9.70 | 0.11 | 1.15% | 9.51 | 9.78 | 28091 | 2729.65 | 1.13% | 0.00 |
| 2025-06-13 | 9.75 | 9.59 | -0.23 | -2.34% | 9.55 | 9.82 | 38612 | 3726.48 | 1.55% | 0.00 |
| 2025-06-12 | 9.80 | 9.82 | 0.00 | 0.00% | 9.75 | 9.91 | 29538 | 2902.76 | 1.19% | 0.00 |
| 2025-06-11 | 9.72 | 9.82 | 0.10 | 1.03% | 9.70 | 10.02 | 44337 | 4376.86 | 1.78% | 0.00 |
| 2025-06-10 | 9.92 | 9.72 | -0.17 | -1.72% | 9.60 | 9.92 | 35513 | 3459.78 | 1.43% | 0.00 |
| 2025-06-09 | 9.75 | 9.89 | 0.10 | 1.02% | 9.75 | 9.93 | 35420 | 3495.86 | 1.42% | 0.00 |
| 2025-06-06 | 9.77 | 9.79 | -0.01 | -0.10% | 9.68 | 9.81 | 28628 | 2788.41 | 1.15% | 0.00 |
| 2025-06-05 | 9.61 | 9.80 | 0.14 | 1.45% | 9.57 | 9.81 | 49080 | 4770.10 | 1.97% | 0.00 |
| 2025-06-04 | 9.60 | 9.66 | 0.09 | 0.94% | 9.57 | 9.72 | 23570 | 2275.07 | 0.95% | 0.00 |
| 2025-06-03 | 9.49 | 9.57 | 0.00 | 0.00% | 9.45 | 9.70 | 27172 | 2613.90 | 1.09% | 0.00 |
| 2025-05-30 | 9.79 | 9.57 | -0.22 | -2.25% | 9.54 | 9.82 | 35292 | 3393.24 | 1.42% | 0.00 |
| 2025-05-29 | 9.53 | 9.79 | 0.25 | 2.62% | 9.47 | 9.84 | 47099 | 4589.37 | 1.89% | 0.00 |
| 2025-05-28 | 9.63 | 9.54 | -0.08 | -0.83% | 9.48 | 9.75 | 33708 | 3230.14 | 1.35% | 0.00 |
| 2025-05-27 | 9.65 | 9.62 | -0.03 | -0.31% | 9.51 | 9.69 | 34396 | 3303.19 | 1.38% | 0.00 |
| 2025-05-26 | 9.50 | 9.65 | 0.14 | 1.47% | 9.45 | 9.72 | 42772 | 4104.03 | 1.72% | 0.00 |
| 2025-05-23 | 9.65 | 9.61 | -0.06 | -0.62% | 9.55 | 9.87 | 54865 | 5327.87 | 2.20% | 0.00 |
| 2025-05-22 | 9.89 | 9.67 | -0.23 | -2.32% | 9.66 | 10.05 | 46010 | 4514.08 | 1.85% | 0.00 |
| 2025-05-21 | 9.98 | 9.90 | -0.09 | -0.90% | 9.75 | 9.98 | 43333 | 4270.90 | 1.74% | 0.00 |
| 2025-05-20 | 9.89 | 9.99 | 0.11 | 1.11% | 9.79 | 9.99 | 44603 | 4421.97 | 1.79% | 0.00 |
| 2025-05-19 | 9.89 | 9.88 | 0.08 | 0.82% | 9.66 | 9.90 | 42334 | 4157.80 | 1.70% | 0.00 |
| 2025-05-16 | 9.76 | 9.80 | 0.04 | 0.41% | 9.72 | 9.92 | 40578 | 3998.76 | 1.63% | 0.00 |
| 2025-05-15 | 9.88 | 9.76 | -0.11 | -1.11% | 9.68 | 9.88 | 37365 | 3652.80 | 1.53% | 0.00 |
| 2025-05-14 | 9.96 | 9.87 | -0.08 | -0.80% | 9.80 | 10.01 | 44280 | 4371.28 | 1.81% | 24.00 |
| 2025-05-13 | 10.14 | 9.95 | -0.13 | -1.29% | 9.93 | 10.17 | 45846 | 4598.33 | 1.87% | 0.00 |
| 2025-05-12 | 10.01 | 10.08 | 0.17 | 1.72% | 9.98 | 10.14 | 36718 | 3691.10 | 1.50% | 0.00 |
| 2025-05-09 | 10.07 | 9.91 | -0.21 | -2.08% | 9.86 | 10.11 | 40493 | 4027.32 | 1.65% | 0.00 |
| 2025-05-08 | 9.86 | 10.12 | 0.21 | 2.12% | 9.82 | 10.14 | 59744 | 6014.83 | 2.44% | 60.00 |
| 2025-05-07 | 10.00 | 9.91 | 0.07 | 0.71% | 9.81 | 10.10 | 55187 | 5494.78 | 2.25% | 0.00 |
| 2025-05-06 | 9.65 | 9.84 | 0.24 | 2.50% | 9.65 | 9.84 | 40743 | 3983.27 | 1.66% | 0.00 |
| 2025-04-30 | 9.55 | 9.60 | 0.05 | 0.52% | 9.54 | 9.73 | 36286 | 3502.05 | 1.48% | 0.00 |
| 2025-04-29 | 9.32 | 9.55 | 0.13 | 1.38% | 9.25 | 9.60 | 34710 | 3300.55 | 1.42% | 0.00 |
| 2025-04-28 | 9.42 | 9.42 | -0.09 | -0.95% | 9.30 | 9.50 | 34662 | 3261.37 | 1.42% | 0.00 |
| 2025-04-25 | 9.51 | 9.51 | -0.05 | -0.52% | 9.46 | 9.62 | 40017 | 3818.10 | 1.63% | 0.00 |
| 2025-04-24 | 9.71 | 9.56 | -0.25 | -2.55% | 9.45 | 9.76 | 48402 | 4647.16 | 1.98% | 0.00 |
| 2025-04-23 | 9.63 | 9.81 | 0.28 | 2.94% | 9.56 | 9.82 | 56636 | 5494.85 | 2.31% | 0.00 |
| 2025-04-22 | 9.57 | 9.53 | -0.04 | -0.42% | 9.49 | 9.64 | 38367 | 3662.36 | 1.57% | 0.00 |
| 2025-04-21 | 9.42 | 9.57 | 0.22 | 2.35% | 9.29 | 9.61 | 45614 | 4327.43 | 1.86% | 0.00 |
| 2025-04-18 | 9.36 | 9.35 | -0.10 | -1.06% | 9.27 | 9.47 | 49226 | 4612.85 | 2.01% | 0.00 |
| 2025-04-17 | 9.29 | 9.45 | 0.07 | 0.75% | 9.24 | 9.56 | 72140 | 6810.52 | 2.95% | 0.00 |
| 2025-04-16 | 9.47 | 9.38 | -0.10 | -1.05% | 9.06 | 9.55 | 64599 | 6023.40 | 2.64% | 0.00 |
| 2025-04-15 | 9.33 | 9.48 | 0.18 | 1.94% | 9.25 | 9.48 | 59262 | 5554.41 | 2.42% | 0.00 |
| 2025-04-14 | 9.38 | 9.30 | 0.15 | 1.64% | 9.25 | 9.44 | 54413 | 5085.92 | 2.22% | 0.00 |
| 2025-04-11 | 8.99 | 9.15 | 0.07 | 0.77% | 8.99 | 9.28 | 47175 | 4333.11 | 1.93% | 0.00 |
| 2025-04-10 | 9.10 | 9.08 | 0.20 | 2.25% | 9.08 | 9.38 | 72337 | 6665.79 | 2.95% | 0.00 |
| 2025-04-09 | 8.34 | 8.88 | 0.28 | 3.26% | 7.79 | 8.96 | 93254 | 7853.90 | 3.81% | 0.00 |
| 2025-04-08 | 8.52 | 8.60 | 0.17 | 2.02% | 8.30 | 9.00 | 100072 | 8645.26 | 4.09% | 0.00 |
| 2025-04-07 | 9.72 | 8.43 | -2.11 | -20.02% | 8.43 | 9.96 | 106311 | 9494.13 | 4.34% | 0.00 |
| 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 |
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。
