| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 12.13 | 12.53 | 0.40 | 3.30% | 12.13 | 12.55 | 78517 | 9700.41 | 3.15% | 0.00 |
| 2025-10-14 | 12.63 | 12.13 | -0.49 | -3.88% | 12.09 | 12.83 | 96627 | 12000.04 | 3.88% | 0.00 |
| 2025-10-13 | 12.10 | 12.62 | 0.17 | 1.37% | 11.63 | 12.62 | 103474 | 12747.76 | 4.15% | 0.00 |
| 2025-10-10 | 12.86 | 12.45 | -0.41 | -3.19% | 12.42 | 12.86 | 108596 | 13647.50 | 4.36% | 0.00 |
| 2025-10-09 | 12.84 | 12.86 | 0.12 | 0.94% | 12.65 | 12.94 | 146454 | 18742.88 | 5.88% | 0.00 |
| 2025-09-30 | 12.90 | 12.74 | -0.56 | -4.21% | 12.60 | 13.14 | 208602 | 26676.53 | 8.37% | 5.00 |
| 2025-09-29 | 13.43 | 13.30 | -0.15 | -1.12% | 13.20 | 13.58 | 104819 | 14019.51 | 4.21% | 7.00 |
| 2025-09-26 | 13.88 | 13.45 | -0.70 | -4.95% | 13.45 | 13.91 | 143383 | 19594.50 | 5.76% | 1.00 |
| 2025-09-25 | 13.55 | 14.15 | 0.55 | 4.04% | 13.44 | 14.22 | 225218 | 31324.86 | 9.04% | 0.00 |
| 2025-09-24 | 13.31 | 13.60 | 0.18 | 1.34% | 13.19 | 13.62 | 144434 | 19443.56 | 5.80% | 0.00 |
| 2025-09-23 | 13.82 | 13.42 | -0.45 | -3.24% | 12.98 | 13.82 | 181938 | 24185.86 | 7.30% | 0.00 |
| 2025-09-22 | 13.85 | 13.87 | 0.09 | 0.65% | 13.44 | 13.99 | 166356 | 22873.36 | 6.68% | 0.00 |
| 2025-09-19 | 14.61 | 13.78 | -1.19 | -7.95% | 13.64 | 14.63 | 288977 | 40681.29 | 11.60% | 0.00 |
| 2025-09-18 | 14.32 | 14.97 | 0.45 | 3.10% | 14.03 | 15.48 | 429194 | 63174.09 | 17.23% | 3.00 |
| 2025-09-17 | 14.55 | 14.52 | -0.19 | -1.29% | 14.25 | 15.95 | 382825 | 57508.66 | 15.37% | 0.00 |
| 2025-09-16 | 14.58 | 14.71 | -0.35 | -2.32% | 14.48 | 14.98 | 284731 | 41729.23 | 11.43% | 3.00 |
| 2025-09-15 | 13.71 | 15.06 | 1.34 | 9.77% | 13.44 | 15.11 | 445532 | 63702.50 | 17.88% | 36.00 |
| 2025-09-12 | 14.37 | 13.72 | -0.56 | -3.92% | 13.64 | 14.59 | 384695 | 53890.02 | 15.44% | 12.00 |
| 2025-09-11 | 13.16 | 14.28 | 1.28 | 9.85% | 13.13 | 15.50 | 533906 | 75936.12 | 21.43% | 0.00 |
| 2025-09-10 | 12.38 | 13.00 | 0.60 | 4.84% | 12.22 | 13.37 | 321159 | 41283.00 | 12.89% | 14.00 |
| 2025-09-09 | 12.53 | 12.40 | -0.25 | -1.98% | 12.23 | 12.78 | 130527 | 16209.33 | 5.24% | 0.00 |
| 2025-09-08 | 12.44 | 12.65 | 0.05 | 0.40% | 12.34 | 12.68 | 154922 | 19383.23 | 6.22% | 10.00 |
| 2025-09-05 | 12.14 | 12.60 | 0.46 | 3.79% | 11.92 | 12.60 | 167328 | 20706.69 | 6.72% | 40.00 |
| 2025-09-04 | 12.10 | 12.14 | 0.10 | 0.83% | 11.91 | 12.40 | 150860 | 18323.33 | 6.06% | 0.00 |
| 2025-09-03 | 12.55 | 12.04 | -0.68 | -5.35% | 12.00 | 12.65 | 177239 | 21871.32 | 7.11% | 2.00 |
| 2025-09-02 | 12.31 | 12.72 | 0.32 | 2.58% | 11.84 | 12.84 | 275954 | 34126.15 | 11.08% | 0.00 |
| 2025-09-01 | 12.47 | 12.40 | 0.11 | 0.90% | 12.24 | 12.55 | 168855 | 20917.17 | 6.78% | 3.00 |
| 2025-08-29 | 12.40 | 12.29 | 0.28 | 2.33% | 12.29 | 12.99 | 281054 | 35405.00 | 11.28% | 0.00 |
| 2025-08-28 | 12.11 | 12.01 | -0.12 | -0.99% | 11.61 | 12.26 | 203396 | 24323.27 | 8.16% | 0.00 |
| 2025-08-27 | 12.75 | 12.13 | -0.76 | -5.90% | 12.13 | 12.89 | 281709 | 35236.56 | 11.31% | 6.00 |
| 2025-08-26 | 12.58 | 12.89 | 0.15 | 1.18% | 12.29 | 13.48 | 421624 | 54502.75 | 16.92% | 6.00 |
| 2025-08-25 | 12.45 | 12.74 | 0.19 | 1.51% | 12.30 | 12.80 | 343753 | 43232.55 | 13.80% | 0.00 |
| 2025-08-22 | 12.68 | 12.55 | -0.12 | -0.95% | 12.40 | 13.16 | 384612 | 48796.27 | 15.44% | 12.00 |
| 2025-08-21 | 13.45 | 12.67 | -0.87 | -6.43% | 12.59 | 13.45 | 650228 | 84192.11 | 26.10% | 0.00 |
| 2025-08-20 | 11.47 | 13.54 | 2.26 | 20.04% | 11.47 | 13.54 | 552972 | 70818.32 | 22.20% | 0.00 |
| 2025-08-19 | 11.26 | 11.28 | -0.04 | -0.35% | 11.04 | 11.30 | 96202 | 10765.53 | 3.86% | 0.00 |
| 2025-08-18 | 11.27 | 11.32 | 0.13 | 1.16% | 11.14 | 11.41 | 97409 | 10972.39 | 3.91% | 0.00 |
| 2025-08-15 | 10.88 | 11.19 | 0.33 | 3.04% | 10.86 | 11.23 | 76089 | 8431.37 | 3.05% | 0.00 |
| 2025-08-14 | 11.10 | 10.86 | -0.23 | -2.07% | 10.82 | 11.14 | 63823 | 6966.95 | 2.56% | 0.00 |
| 2025-08-13 | 11.13 | 11.09 | -0.05 | -0.45% | 11.02 | 11.17 | 46343 | 5148.47 | 1.86% | 0.00 |
| 2025-08-12 | 11.24 | 11.14 | -0.08 | -0.71% | 11.04 | 11.25 | 34110 | 3795.71 | 1.37% | 0.00 |
| 2025-08-11 | 11.00 | 11.22 | 0.24 | 2.19% | 10.98 | 11.29 | 51989 | 5810.46 | 2.09% | 0.00 |
| 2025-08-08 | 11.09 | 10.98 | -0.11 | -0.99% | 10.90 | 11.09 | 38328 | 4210.70 | 1.54% | 0.00 |
| 2025-08-07 | 11.12 | 11.09 | -0.04 | -0.36% | 10.98 | 11.15 | 45550 | 5045.21 | 1.83% | 0.00 |
| 2025-08-06 | 11.02 | 11.13 | 0.12 | 1.09% | 10.96 | 11.20 | 63618 | 7063.76 | 2.55% | 0.00 |
| 2025-08-05 | 10.82 | 11.01 | 0.22 | 2.04% | 10.77 | 11.01 | 65021 | 7101.25 | 2.61% | 0.00 |
| 2025-08-04 | 10.65 | 10.79 | 0.11 | 1.03% | 10.59 | 10.80 | 38468 | 4124.61 | 1.54% | 0.00 |
| 2025-08-01 | 10.51 | 10.68 | 0.10 | 0.95% | 10.51 | 10.71 | 35800 | 3807.65 | 1.44% | 0.00 |
| 2025-07-31 | 10.68 | 10.58 | -0.13 | -1.21% | 10.53 | 10.84 | 38471 | 4102.56 | 1.54% | 0.00 |
| 2025-07-30 | 10.83 | 10.71 | -0.12 | -1.11% | 10.62 | 10.83 | 37966 | 4069.69 | 1.52% | 0.00 |
| 2025-07-29 | 10.87 | 10.83 | -0.02 | -0.18% | 10.73 | 10.90 | 37326 | 4028.41 | 1.50% | 0.00 |
| 2025-07-28 | 10.88 | 10.85 | 0.04 | 0.37% | 10.77 | 10.90 | 42995 | 4660.09 | 1.73% | 0.00 |
| 2025-07-25 | 10.68 | 10.81 | 0.10 | 0.93% | 10.65 | 10.83 | 49076 | 5273.96 | 1.97% | 0.00 |
| 2025-07-24 | 10.60 | 10.71 | 0.15 | 1.42% | 10.58 | 10.73 | 37951 | 4052.75 | 1.52% | 0.00 |
| 2025-07-23 | 10.68 | 10.56 | -0.13 | -1.22% | 10.54 | 10.68 | 42009 | 4456.93 | 1.69% | 0.00 |
| 2025-07-22 | 10.79 | 10.69 | -0.12 | -1.11% | 10.62 | 10.86 | 54920 | 5891.73 | 2.20% | 0.00 |
| 2025-07-21 | 10.62 | 10.81 | 0.14 | 1.31% | 10.59 | 10.85 | 72832 | 7810.14 | 2.92% | 0.00 |
| 2025-07-18 | 10.77 | 10.67 | -0.08 | -0.74% | 10.55 | 10.79 | 89257 | 9508.02 | 3.58% | 0.00 |
| 2025-07-17 | 10.53 | 10.75 | 0.23 | 2.19% | 10.46 | 10.77 | 80352 | 8553.03 | 3.23% | 0.00 |
| 2025-07-16 | 10.41 | 10.52 | 0.14 | 1.35% | 10.33 | 10.55 | 49128 | 5147.14 | 1.97% | 0.00 |
| 2025-07-15 | 10.46 | 10.38 | -0.05 | -0.48% | 10.26 | 10.48 | 35102 | 3633.59 | 1.41% | 0.00 |
| 2025-07-14 | 10.36 | 10.43 | 0.08 | 0.77% | 10.30 | 10.45 | 32905 | 3424.55 | 1.32% | 0.00 |
| 2025-07-11 | 10.35 | 10.35 | 0.02 | 0.19% | 10.21 | 10.37 | 42532 | 4380.42 | 1.71% | 0.00 |
| 2025-07-10 | 10.42 | 10.33 | -0.06 | -0.58% | 10.30 | 10.45 | 33708 | 3491.40 | 1.35% | 0.00 |
| 2025-07-09 | 10.41 | 10.39 | -0.02 | -0.19% | 10.35 | 10.51 | 42932 | 4474.40 | 1.72% | 0.00 |
| 2025-07-08 | 10.37 | 10.41 | 0.11 | 1.07% | 10.28 | 10.44 | 46918 | 4869.89 | 1.88% | 0.00 |
| 2025-07-07 | 10.18 | 10.30 | 0.09 | 0.88% | 10.12 | 10.31 | 33851 | 3464.49 | 1.36% | 0.00 |
| 2025-07-04 | 10.40 | 10.21 | -0.15 | -1.45% | 10.15 | 10.40 | 49059 | 5026.18 | 1.97% | 0.00 |
| 2025-07-03 | 10.32 | 10.36 | 0.05 | 0.48% | 10.24 | 10.39 | 44020 | 4547.48 | 1.77% | 0.00 |
| 2025-07-02 | 10.49 | 10.31 | -0.14 | -1.34% | 10.20 | 10.49 | 61481 | 6329.15 | 2.47% | 0.00 |
| 2025-07-01 | 10.51 | 10.45 | -0.01 | -0.10% | 10.26 | 10.58 | 97598 | 10174.47 | 3.92% | 0.00 |
| 2025-06-30 | 10.77 | 10.46 | 0.13 | 1.26% | 10.33 | 10.77 | 160183 | 16779.04 | 6.43% | 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。
