| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 17.35 | 17.25 | -0.24 | -1.37% | 16.98 | 17.63 | 40181 | 6954.30 | 2.28% | 0.00 |
| 2026-02-04 | 17.93 | 17.49 | -0.32 | -1.80% | 17.13 | 18.00 | 74038 | 12970.06 | 4.21% | 0.00 |
| 2026-02-03 | 16.53 | 17.81 | 1.32 | 8.00% | 16.46 | 18.18 | 101765 | 17822.78 | 5.78% | 0.00 |
| 2026-02-02 | 16.11 | 16.49 | 0.29 | 1.79% | 15.85 | 16.95 | 98782 | 16250.81 | 5.61% | 0.00 |
| 2026-01-30 | 15.33 | 16.20 | 0.99 | 6.51% | 15.22 | 16.64 | 94655 | 15185.15 | 5.38% | 5.00 |
| 2026-01-29 | 16.14 | 15.21 | -0.92 | -5.70% | 15.08 | 16.14 | 71620 | 10995.38 | 4.07% | 0.00 |
| 2026-01-28 | 16.99 | 16.13 | -1.33 | -7.62% | 15.90 | 17.35 | 96864 | 15926.49 | 5.50% | 0.00 |
| 2026-01-27 | 15.16 | 17.46 | 2.30 | 15.17% | 14.98 | 17.57 | 121320 | 19942.97 | 6.89% | 0.00 |
| 2026-01-26 | 15.99 | 15.16 | -0.39 | -2.51% | 15.10 | 16.06 | 43149 | 6649.37 | 2.45% | 0.00 |
| 2026-01-23 | 15.30 | 15.55 | 0.45 | 2.98% | 15.15 | 15.73 | 47675 | 7369.57 | 2.71% | 0.00 |
| 2026-01-22 | 15.46 | 15.10 | -0.32 | -2.08% | 14.81 | 15.55 | 54334 | 8190.61 | 3.09% | 0.00 |
| 2026-01-21 | 15.37 | 15.42 | 0.08 | 0.52% | 15.13 | 15.73 | 55023 | 8486.23 | 3.13% | 0.00 |
| 2026-01-20 | 15.93 | 15.34 | -0.42 | -2.66% | 15.15 | 16.14 | 54418 | 8392.35 | 3.09% | 0.00 |
| 2026-01-19 | 16.48 | 15.76 | -0.48 | -2.96% | 15.45 | 16.65 | 84050 | 13294.31 | 4.78% | 0.00 |
| 2026-01-16 | 17.47 | 16.24 | -1.06 | -6.13% | 16.14 | 17.80 | 76286 | 12706.00 | 4.33% | 0.00 |
| 2026-01-15 | 16.54 | 17.30 | 0.81 | 4.91% | 16.49 | 18.70 | 95212 | 16799.36 | 5.41% | 0.00 |
| 2026-01-14 | 16.40 | 16.49 | 0.14 | 0.86% | 15.98 | 16.94 | 76352 | 12535.64 | 4.34% | 0.00 |
| 2026-01-13 | 16.40 | 16.35 | 0.04 | 0.25% | 15.95 | 17.06 | 69741 | 11498.84 | 3.96% | 0.00 |
| 2026-01-12 | 15.80 | 16.31 | 0.81 | 5.23% | 15.09 | 16.39 | 87310 | 13817.53 | 4.96% | 0.00 |
| 2026-01-09 | 15.63 | 15.50 | 0.09 | 0.58% | 15.32 | 16.08 | 80302 | 12539.32 | 4.56% | 0.00 |
| 2026-01-08 | 15.54 | 15.41 | -0.20 | -1.28% | 14.92 | 15.70 | 105224 | 16161.16 | 5.98% | 0.00 |
| 2026-01-07 | 15.24 | 15.61 | 0.73 | 4.91% | 14.70 | 15.74 | 109411 | 16701.81 | 6.22% | 0.00 |
| 2026-01-06 | 15.15 | 14.88 | -0.25 | -1.65% | 14.77 | 15.67 | 113686 | 17130.25 | 6.46% | 0.00 |
| 2026-01-05 | 16.34 | 15.13 | -1.67 | -9.94% | 14.49 | 16.80 | 150610 | 22673.44 | 8.56% | 0.00 |
| 2025-12-31 | 16.78 | 16.80 | 0.00 | 0.00% | 16.56 | 17.08 | 104249 | 17531.73 | 5.92% | 0.00 |
| 2025-12-30 | 15.34 | 16.80 | 1.16 | 7.42% | 15.15 | 17.68 | 172482 | 28516.45 | 9.80% | 1.00 |
| 2025-12-29 | 15.10 | 15.64 | 0.56 | 3.71% | 14.88 | 15.77 | 120168 | 18482.80 | 6.83% | 0.00 |
| 2025-12-26 | 13.92 | 15.08 | 1.10 | 7.87% | 13.80 | 15.10 | 109720 | 16029.86 | 6.23% | 0.00 |
| 2025-12-25 | 13.48 | 13.98 | 0.37 | 2.72% | 13.30 | 14.11 | 107475 | 14833.94 | 6.11% | 0.00 |
| 2025-12-24 | 12.98 | 13.61 | 0.42 | 3.18% | 12.78 | 13.66 | 152229 | 20337.36 | 8.65% | 0.00 |
| 2025-12-23 | 11.79 | 13.19 | 1.51 | 12.93% | 11.69 | 13.95 | 200187 | 26069.34 | 11.37% | 0.00 |
| 2025-12-22 | 11.19 | 11.68 | 0.54 | 4.85% | 11.07 | 11.97 | 57401 | 6675.78 | 3.26% | 0.00 |
| 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 |
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。
