| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | 11.92 | 12.08 | 0.13 | 1.09% | 11.80 | 12.28 | 55944 | 6738.42 | 3.18% | 0.00 |
| 2025-08-20 | 11.96 | 11.95 | -0.04 | -0.33% | 11.79 | 11.96 | 33967 | 4031.60 | 1.93% | 0.00 |
| 2025-08-19 | 11.92 | 11.99 | 0.12 | 1.01% | 11.76 | 12.22 | 50297 | 6017.61 | 2.86% | 0.00 |
| 2025-08-18 | 11.77 | 11.87 | 0.16 | 1.37% | 11.64 | 12.02 | 43449 | 5156.65 | 2.47% | 0.00 |
| 2025-08-15 | 11.54 | 11.71 | 0.20 | 1.74% | 11.47 | 11.71 | 37697 | 4364.57 | 2.14% | 0.00 |
| 2025-08-14 | 11.84 | 11.51 | -0.26 | -2.21% | 11.50 | 11.90 | 48626 | 5683.41 | 2.76% | 0.00 |
| 2025-08-13 | 11.72 | 11.77 | 0.02 | 0.17% | 11.55 | 11.83 | 39963 | 4672.67 | 2.27% | 0.00 |
| 2025-08-12 | 11.96 | 11.75 | -0.23 | -1.92% | 11.64 | 12.08 | 62422 | 7381.10 | 3.55% | 1.00 |
| 2025-08-11 | 12.11 | 11.98 | -0.15 | -1.24% | 11.90 | 12.30 | 65179 | 7836.17 | 3.70% | 0.00 |
| 2025-08-08 | 12.26 | 12.13 | -0.21 | -1.70% | 11.96 | 12.40 | 54261 | 6599.56 | 3.08% | 0.00 |
| 2025-08-07 | 12.49 | 12.34 | -0.24 | -1.91% | 12.15 | 12.55 | 62914 | 7727.49 | 3.57% | 0.00 |
| 2025-08-06 | 12.18 | 12.58 | 0.50 | 4.14% | 12.08 | 12.61 | 92100 | 11406.94 | 5.23% | 0.00 |
| 2025-08-05 | 12.33 | 12.08 | -0.31 | -2.50% | 11.84 | 12.64 | 104384 | 12678.93 | 5.93% | 0.00 |
| 2025-08-04 | 11.63 | 12.39 | 0.77 | 6.63% | 11.40 | 12.47 | 101421 | 12294.44 | 5.76% | 0.00 |
| 2025-08-01 | 11.37 | 11.62 | 0.25 | 2.20% | 11.17 | 11.64 | 83332 | 9514.39 | 4.73% | 0.00 |
| 2025-07-31 | 10.80 | 11.37 | 0.51 | 4.70% | 10.80 | 11.66 | 123956 | 13981.29 | 7.04% | 0.00 |
| 2025-07-30 | 10.79 | 10.86 | 0.04 | 0.37% | 10.71 | 10.92 | 34382 | 3716.59 | 1.95% | 0.00 |
| 2025-07-29 | 10.96 | 10.82 | -0.15 | -1.37% | 10.73 | 11.03 | 43965 | 4764.94 | 2.50% | 0.00 |
| 2025-07-28 | 10.84 | 10.97 | 0.09 | 0.83% | 10.84 | 11.03 | 46301 | 5059.16 | 2.63% | 0.00 |
| 2025-07-25 | 10.93 | 10.88 | -0.03 | -0.27% | 10.71 | 11.00 | 66249 | 7173.49 | 3.76% | 0.00 |
| 2025-07-24 | 10.90 | 10.91 | -0.07 | -0.64% | 10.88 | 11.12 | 58805 | 6450.18 | 3.34% | 0.00 |
| 2025-07-23 | 11.30 | 10.98 | -0.68 | -5.83% | 10.90 | 11.49 | 115758 | 12904.83 | 6.58% | 0.00 |
| 2025-07-22 | 10.77 | 11.66 | 0.89 | 8.26% | 10.61 | 12.90 | 187794 | 21694.49 | 10.67% | 0.00 |
| 2025-07-21 | 10.47 | 10.77 | 0.51 | 4.97% | 10.27 | 10.94 | 85023 | 9052.83 | 4.83% | 0.00 |
| 2025-07-18 | 10.39 | 10.26 | -0.11 | -1.06% | 10.19 | 10.57 | 52622 | 5431.25 | 2.99% | 0.00 |
| 2025-07-17 | 10.68 | 10.37 | -0.31 | -2.90% | 10.29 | 10.68 | 79308 | 8234.70 | 4.51% | 0.00 |
| 2025-07-16 | 10.02 | 10.68 | 0.71 | 7.12% | 9.99 | 10.99 | 119136 | 12495.25 | 6.77% | 0.00 |
| 2025-07-15 | 10.15 | 9.97 | -0.19 | -1.87% | 9.88 | 10.30 | 37044 | 3711.22 | 2.10% | 0.00 |
| 2025-07-14 | 9.99 | 10.16 | 0.17 | 1.70% | 9.95 | 10.22 | 39840 | 4030.34 | 2.26% | 0.00 |
| 2025-07-11 | 10.17 | 9.99 | -0.19 | -1.87% | 9.86 | 10.21 | 47057 | 4698.31 | 2.67% | 0.00 |
| 2025-07-10 | 9.93 | 10.18 | 0.28 | 2.83% | 9.82 | 10.24 | 70262 | 7085.15 | 3.99% | 0.00 |
| 2025-07-09 | 10.01 | 9.90 | -0.11 | -1.10% | 9.85 | 10.05 | 32492 | 3230.00 | 1.85% | 2.00 |
| 2025-07-08 | 10.07 | 10.01 | -0.05 | -0.50% | 9.94 | 10.07 | 34678 | 3465.19 | 1.97% | 0.00 |
| 2025-07-07 | 9.98 | 10.06 | 0.12 | 1.21% | 9.89 | 10.08 | 35357 | 3532.26 | 2.01% | 0.00 |
| 2025-07-04 | 10.25 | 9.94 | -0.18 | -1.78% | 9.90 | 10.25 | 48806 | 4884.83 | 2.77% | 0.00 |
| 2025-07-03 | 10.25 | 10.12 | -0.09 | -0.88% | 10.02 | 10.27 | 39384 | 3980.93 | 2.24% | 0.00 |
| 2025-07-02 | 10.52 | 10.21 | -0.31 | -2.95% | 10.11 | 10.56 | 65331 | 6673.94 | 3.71% | 0.00 |
| 2025-07-01 | 10.78 | 10.52 | -0.04 | -0.38% | 10.27 | 10.89 | 105433 | 11032.94 | 5.99% | 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。
