| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 10.80 | 11.14 | 0.35 | 3.24% | 10.80 | 11.19 | 21440 | 2359.31 | 1.22% | 0.00 |
| 2025-12-18 | 10.60 | 10.79 | 0.16 | 1.51% | 10.48 | 10.87 | 18185 | 1960.81 | 1.03% | 0.00 |
| 2025-12-17 | 10.63 | 10.63 | 0.00 | 0.00% | 10.40 | 10.75 | 16094 | 1700.44 | 0.91% | 0.00 |
| 2025-12-16 | 10.98 | 10.63 | -0.35 | -3.19% | 10.63 | 11.11 | 22039 | 2365.59 | 1.25% | 0.00 |
| 2025-12-15 | 11.10 | 10.98 | -0.12 | -1.08% | 10.85 | 11.21 | 22080 | 2431.79 | 1.25% | 0.00 |
| 2025-12-12 | 10.98 | 11.10 | 0.12 | 1.09% | 10.81 | 11.32 | 28340 | 3142.28 | 1.61% | 0.00 |
| 2025-12-11 | 11.35 | 10.98 | -0.24 | -2.14% | 10.92 | 11.35 | 30158 | 3348.97 | 1.71% | 0.00 |
| 2025-12-10 | 11.49 | 11.42 | -0.13 | -1.13% | 11.40 | 11.65 | 23960 | 2754.74 | 1.36% | 0.00 |
| 2025-12-09 | 11.88 | 11.55 | -0.33 | -2.78% | 11.51 | 11.91 | 28057 | 3281.47 | 1.59% | 0.00 |
| 2025-12-08 | 11.91 | 11.88 | -0.01 | -0.08% | 11.85 | 12.02 | 24626 | 2931.72 | 1.40% | 0.00 |
| 2025-12-05 | 11.83 | 11.89 | 0.06 | 0.51% | 11.65 | 11.91 | 20944 | 2467.11 | 1.19% | 0.00 |
| 2025-12-04 | 11.73 | 11.83 | 0.12 | 1.02% | 11.61 | 11.91 | 20227 | 2383.50 | 1.15% | 0.00 |
| 2025-12-03 | 11.83 | 11.71 | -0.14 | -1.18% | 11.68 | 11.94 | 17680 | 2082.23 | 1.00% | 0.00 |
| 2025-12-02 | 11.83 | 11.85 | 0.05 | 0.42% | 11.70 | 11.97 | 20941 | 2482.01 | 1.19% | 0.00 |
| 2025-12-01 | 11.87 | 11.80 | 0.02 | 0.17% | 11.74 | 11.99 | 20458 | 2425.87 | 1.16% | 0.00 |
| 2025-11-28 | 11.70 | 11.78 | 0.12 | 1.03% | 11.44 | 11.80 | 14610 | 1709.71 | 0.83% | 0.00 |
| 2025-11-27 | 11.41 | 11.66 | 0.25 | 2.19% | 11.41 | 11.70 | 20569 | 2385.26 | 1.17% | 0.00 |
| 2025-11-26 | 11.55 | 11.41 | -0.11 | -0.95% | 11.38 | 11.72 | 18314 | 2115.85 | 1.04% | 0.00 |
| 2025-11-25 | 11.59 | 11.52 | 0.02 | 0.17% | 11.35 | 11.65 | 17671 | 2039.97 | 1.00% | 0.00 |
| 2025-11-24 | 11.38 | 11.50 | 0.20 | 1.77% | 11.32 | 11.57 | 19555 | 2240.63 | 1.11% | 0.00 |
| 2025-11-21 | 11.68 | 11.30 | -0.40 | -3.42% | 11.16 | 11.79 | 25495 | 2920.26 | 1.45% | 0.00 |
| 2025-11-20 | 11.75 | 11.70 | -0.05 | -0.43% | 11.63 | 11.94 | 19568 | 2298.78 | 1.11% | 0.00 |
| 2025-11-19 | 12.03 | 11.75 | -0.29 | -2.41% | 11.72 | 12.16 | 27009 | 3200.19 | 1.53% | 0.00 |
| 2025-11-18 | 12.07 | 12.04 | -0.08 | -0.66% | 11.94 | 12.25 | 26492 | 3201.43 | 1.51% | 0.00 |
| 2025-11-17 | 12.36 | 12.12 | -0.15 | -1.22% | 12.07 | 12.36 | 18373 | 2235.98 | 1.04% | 0.00 |
| 2025-11-14 | 12.16 | 12.27 | 0.01 | 0.08% | 12.15 | 12.39 | 24550 | 3022.79 | 1.39% | 0.00 |
| 2025-11-13 | 12.17 | 12.26 | 0.08 | 0.66% | 12.05 | 12.45 | 24087 | 2948.30 | 1.37% | 0.00 |
| 2025-11-12 | 12.18 | 12.18 | -0.01 | -0.08% | 12.07 | 12.27 | 18853 | 2294.99 | 1.07% | 0.00 |
| 2025-11-11 | 12.17 | 12.19 | 0.02 | 0.16% | 12.04 | 12.30 | 22264 | 2705.01 | 1.27% | 0.00 |
| 2025-11-10 | 12.16 | 12.17 | 0.01 | 0.08% | 12.09 | 12.44 | 25807 | 3152.91 | 1.47% | 0.00 |
| 2025-11-07 | 12.01 | 12.16 | 0.12 | 1.00% | 11.90 | 12.40 | 36224 | 4407.33 | 2.06% | 0.00 |
| 2025-11-06 | 12.19 | 12.04 | -0.14 | -1.15% | 11.90 | 12.24 | 30477 | 3669.43 | 1.73% | 0.00 |
| 2025-11-05 | 12.04 | 12.18 | 0.14 | 1.16% | 11.83 | 12.20 | 33233 | 4004.06 | 1.89% | 0.00 |
| 2025-11-04 | 12.26 | 12.04 | -0.28 | -2.27% | 11.98 | 12.37 | 40912 | 4943.96 | 2.32% | 0.00 |
| 2025-11-03 | 12.50 | 12.32 | 0.01 | 0.08% | 12.20 | 12.50 | 29104 | 3574.28 | 1.65% | 0.00 |
| 2025-10-31 | 12.30 | 12.31 | 0.06 | 0.49% | 12.22 | 12.56 | 42712 | 5290.61 | 2.43% | 0.00 |
| 2025-10-30 | 12.54 | 12.25 | -0.25 | -2.00% | 12.12 | 12.59 | 54657 | 6730.13 | 3.11% | 0.00 |
| 2025-10-29 | 12.99 | 12.50 | -0.29 | -2.27% | 12.44 | 12.99 | 64885 | 8213.24 | 3.69% | 0.00 |
| 2025-10-28 | 12.56 | 12.79 | 0.22 | 1.75% | 12.36 | 13.04 | 62352 | 7914.88 | 3.54% | 0.00 |
| 2025-10-27 | 13.20 | 12.57 | -0.65 | -4.92% | 12.53 | 13.26 | 75926 | 9671.56 | 4.31% | 0.00 |
| 2025-10-24 | 12.89 | 13.22 | 0.57 | 4.51% | 12.81 | 13.44 | 91467 | 12088.18 | 5.20% | 0.00 |
| 2025-10-23 | 12.78 | 12.65 | -0.25 | -1.94% | 12.36 | 12.83 | 46742 | 5878.71 | 2.66% | 0.00 |
| 2025-10-22 | 13.31 | 12.90 | -0.79 | -5.77% | 12.65 | 13.51 | 89575 | 11616.73 | 5.09% | 0.00 |
| 2025-10-21 | 12.66 | 13.69 | 1.20 | 9.61% | 12.44 | 13.72 | 123847 | 16510.03 | 7.04% | 0.00 |
| 2025-10-20 | 12.34 | 12.49 | 0.21 | 1.71% | 12.07 | 12.54 | 31130 | 3870.49 | 1.77% | 0.00 |
| 2025-10-17 | 12.90 | 12.28 | -0.20 | -1.60% | 12.21 | 12.90 | 44348 | 5526.01 | 2.52% | 0.00 |
| 2025-10-16 | 13.10 | 12.48 | -0.61 | -4.66% | 12.41 | 13.17 | 51172 | 6513.12 | 2.91% | 0.00 |
| 2025-10-15 | 12.73 | 13.09 | 0.17 | 1.32% | 12.52 | 13.15 | 67158 | 8634.21 | 3.82% | 0.00 |
| 2025-10-14 | 12.60 | 12.92 | 0.43 | 3.44% | 12.40 | 13.38 | 80836 | 10386.33 | 4.59% | 0.00 |
| 2025-10-13 | 12.21 | 12.49 | -0.30 | -2.35% | 11.63 | 12.99 | 68633 | 8577.51 | 3.90% | 0.00 |
| 2025-10-10 | 12.30 | 12.79 | 0.43 | 3.48% | 12.19 | 13.02 | 56208 | 7149.75 | 3.19% | 0.00 |
| 2025-10-09 | 12.65 | 12.36 | -0.29 | -2.29% | 12.30 | 12.67 | 41590 | 5164.72 | 2.36% | 0.00 |
| 2025-09-30 | 12.65 | 12.65 | 0.00 | 0.00% | 12.43 | 12.90 | 45100 | 5727.46 | 2.56% | 0.00 |
| 2025-09-29 | 12.40 | 12.65 | 0.25 | 2.02% | 12.15 | 13.18 | 77873 | 9866.46 | 4.42% | 0.00 |
| 2025-09-26 | 12.46 | 12.40 | -0.05 | -0.40% | 12.35 | 13.24 | 82615 | 10484.96 | 4.69% | 0.00 |
| 2025-09-25 | 11.99 | 12.45 | 0.51 | 4.27% | 11.82 | 12.80 | 114330 | 14266.39 | 6.50% | 0.00 |
| 2025-09-24 | 11.05 | 11.94 | 0.86 | 7.76% | 11.02 | 12.18 | 105321 | 12454.11 | 5.98% | 5.00 |
| 2025-09-23 | 11.30 | 11.08 | -0.18 | -1.60% | 10.72 | 11.30 | 33711 | 3691.90 | 1.92% | 0.00 |
| 2025-09-22 | 11.20 | 11.26 | 0.11 | 0.99% | 11.10 | 11.48 | 31975 | 3611.68 | 1.82% | 0.00 |
| 2025-09-19 | 11.14 | 11.15 | 0.01 | 0.09% | 11.02 | 11.45 | 33554 | 3758.75 | 1.91% | 0.00 |
| 2025-09-18 | 11.59 | 11.14 | -0.42 | -3.63% | 11.08 | 11.97 | 46304 | 5288.76 | 2.63% | 0.00 |
| 2025-09-17 | 11.61 | 11.56 | -0.05 | -0.43% | 11.37 | 11.69 | 56669 | 6525.49 | 3.22% | 0.00 |
| 2025-09-16 | 11.14 | 11.61 | 0.43 | 3.85% | 10.88 | 12.49 | 112805 | 13050.20 | 6.41% | 0.00 |
| 2025-09-15 | 10.79 | 11.18 | 0.44 | 4.10% | 10.64 | 11.50 | 65868 | 7278.40 | 3.74% | 0.00 |
| 2025-09-12 | 10.94 | 10.74 | -0.16 | -1.47% | 10.71 | 10.94 | 19387 | 2091.97 | 1.10% | 0.00 |
| 2025-09-11 | 10.82 | 10.90 | 0.08 | 0.74% | 10.58 | 10.92 | 22908 | 2473.59 | 1.30% | 0.00 |
| 2025-09-10 | 10.87 | 10.82 | 0.04 | 0.37% | 10.71 | 10.93 | 16455 | 1781.06 | 0.93% | 0.00 |
| 2025-09-09 | 10.90 | 10.78 | -0.17 | -1.55% | 10.71 | 11.02 | 22357 | 2427.60 | 1.27% | 0.00 |
| 2025-09-08 | 10.88 | 10.95 | 0.15 | 1.39% | 10.68 | 10.95 | 26152 | 2829.79 | 1.49% | 10.00 |
| 2025-09-05 | 10.56 | 10.80 | 0.22 | 2.08% | 10.50 | 10.89 | 28181 | 3025.85 | 1.60% | 0.00 |
| 2025-09-04 | 10.52 | 10.58 | 0.16 | 1.54% | 10.34 | 10.72 | 27749 | 2933.93 | 1.58% | 0.00 |
| 2025-09-03 | 10.80 | 10.42 | -0.39 | -3.61% | 10.38 | 10.90 | 23710 | 2534.00 | 1.35% | 0.00 |
| 2025-09-02 | 10.80 | 10.81 | -0.02 | -0.18% | 10.35 | 10.87 | 45903 | 4862.27 | 2.61% | 0.00 |
| 2025-09-01 | 10.68 | 10.83 | 0.13 | 1.21% | 10.68 | 10.95 | 29814 | 3235.06 | 1.69% | 0.00 |
| 2025-08-29 | 10.84 | 10.70 | -0.12 | -1.11% | 10.63 | 10.86 | 31796 | 3411.60 | 1.81% | 0.00 |
| 2025-08-28 | 10.96 | 10.82 | -0.15 | -1.37% | 10.40 | 11.19 | 57892 | 6251.96 | 3.29% | 0.00 |
| 2025-08-27 | 11.73 | 10.97 | -0.71 | -6.08% | 10.92 | 11.79 | 73456 | 8310.65 | 4.17% | 0.00 |
| 2025-08-26 | 11.72 | 11.68 | -0.05 | -0.43% | 11.59 | 11.82 | 26881 | 3151.03 | 1.53% | 4.00 |
| 2025-08-25 | 11.98 | 11.73 | -0.18 | -1.51% | 11.71 | 12.07 | 45186 | 5355.10 | 2.57% | 0.00 |
| 2025-08-22 | 12.07 | 11.91 | -0.17 | -1.41% | 11.84 | 12.11 | 42405 | 5063.60 | 2.41% | 0.00 |
森赫股份(301056)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。
