| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 34.28 | 35.42 | 1.23 | 3.60% | 34.09 | 35.70 | 25747 | 9066.37 | 7.59% | 0.00 |
| 2026-02-03 | 34.58 | 34.19 | 0.08 | 0.23% | 34.00 | 34.58 | 7566 | 2589.94 | 2.23% | 0.00 |
| 2026-02-02 | 34.34 | 34.11 | -0.57 | -1.64% | 34.08 | 35.10 | 12323 | 4257.04 | 3.63% | 0.00 |
| 2026-01-30 | 33.94 | 34.68 | 0.54 | 1.58% | 33.82 | 34.84 | 11797 | 4050.48 | 3.48% | 0.00 |
| 2026-01-29 | 34.50 | 34.14 | -0.66 | -1.90% | 34.06 | 34.92 | 10618 | 3661.93 | 3.13% | 0.00 |
| 2026-01-28 | 34.64 | 34.80 | -0.39 | -1.11% | 34.64 | 35.19 | 10616 | 3700.82 | 3.13% | 0.00 |
| 2026-01-27 | 35.75 | 35.19 | -0.89 | -2.47% | 33.94 | 36.19 | 24291 | 8411.31 | 7.16% | 0.00 |
| 2026-01-26 | 35.70 | 36.08 | 0.20 | 0.56% | 35.59 | 36.68 | 21040 | 7591.85 | 6.20% | 0.00 |
| 2026-01-23 | 35.70 | 35.88 | 0.20 | 0.56% | 35.25 | 36.07 | 17936 | 6388.83 | 5.29% | 0.00 |
| 2026-01-22 | 36.43 | 35.68 | -0.88 | -2.41% | 35.47 | 36.55 | 20670 | 7386.80 | 6.09% | 0.00 |
| 2026-01-21 | 36.55 | 36.56 | -0.32 | -0.87% | 36.11 | 36.79 | 15123 | 5508.48 | 4.46% | 0.00 |
| 2026-01-20 | 36.19 | 36.88 | 0.70 | 1.93% | 35.81 | 37.53 | 26718 | 9811.98 | 7.87% | 0.00 |
| 2026-01-19 | 36.40 | 36.18 | -0.27 | -0.74% | 36.08 | 36.75 | 16973 | 6155.81 | 5.00% | 0.00 |
| 2026-01-16 | 36.02 | 36.45 | 0.45 | 1.25% | 36.01 | 36.95 | 36527 | 13332.09 | 10.76% | 0.00 |
| 2026-01-15 | 36.11 | 36.00 | -0.38 | -1.04% | 35.59 | 36.48 | 25707 | 9238.87 | 7.58% | 0.00 |
| 2026-01-14 | 36.90 | 36.38 | -1.06 | -2.83% | 35.88 | 37.35 | 49681 | 18153.53 | 14.64% | 0.00 |
| 2026-01-13 | 40.90 | 37.44 | -4.15 | -9.98% | 36.60 | 40.90 | 71602 | 27576.77 | 21.10% | 0.00 |
| 2026-01-12 | 45.88 | 41.59 | -4.28 | -9.33% | 40.88 | 45.99 | 59525 | 25331.74 | 17.54% | 0.00 |
| 2026-01-09 | 48.18 | 45.87 | -2.40 | -4.97% | 45.00 | 48.20 | 39651 | 18338.35 | 11.68% | 0.00 |
| 2026-01-08 | 48.73 | 48.27 | -0.46 | -0.94% | 47.88 | 48.91 | 15299 | 7386.44 | 4.51% | 0.00 |
| 2026-01-07 | 50.68 | 48.73 | -1.77 | -3.50% | 48.13 | 50.96 | 20643 | 10089.72 | 6.08% | 0.00 |
| 2026-01-06 | 51.12 | 50.50 | -0.43 | -0.84% | 50.06 | 51.83 | 16770 | 8511.37 | 4.94% | 0.00 |
| 2026-01-05 | 53.01 | 50.93 | -2.09 | -3.94% | 50.45 | 53.01 | 29587 | 15129.38 | 8.72% | 0.00 |
| 2025-12-31 | 50.40 | 53.02 | 2.21 | 4.35% | 50.40 | 53.80 | 18628 | 9775.98 | 5.49% | 0.00 |
| 2025-12-30 | 51.30 | 50.81 | -0.49 | -0.96% | 50.25 | 51.88 | 14505 | 7381.55 | 4.27% | 0.00 |
| 2025-12-29 | 51.60 | 51.30 | -0.78 | -1.50% | 50.55 | 52.44 | 20115 | 10274.05 | 5.93% | 0.00 |
| 2025-12-26 | 48.72 | 52.08 | 2.81 | 5.70% | 48.72 | 54.44 | 35256 | 18407.14 | 10.39% | 0.00 |
| 2025-12-25 | 48.60 | 49.27 | 1.06 | 2.20% | 47.67 | 49.80 | 18041 | 8867.93 | 5.32% | 0.00 |
| 2025-12-24 | 47.26 | 48.21 | 0.76 | 1.60% | 46.88 | 48.85 | 11859 | 5710.95 | 3.49% | 0.00 |
| 2025-12-23 | 47.93 | 47.45 | -0.47 | -0.98% | 46.47 | 47.93 | 14336 | 6735.40 | 4.22% | 0.00 |
| 2025-12-22 | 45.50 | 47.92 | 2.17 | 4.74% | 45.50 | 48.58 | 25302 | 11981.47 | 7.46% | 0.00 |
| 2025-12-19 | 45.08 | 45.75 | 1.03 | 2.30% | 45.08 | 46.94 | 8930 | 4114.95 | 2.63% | 0.00 |
| 2025-12-18 | 44.73 | 44.72 | 0.21 | 0.47% | 44.05 | 45.35 | 7592 | 3397.59 | 2.24% | 0.00 |
| 2025-12-17 | 45.00 | 44.51 | 0.17 | 0.38% | 43.89 | 45.00 | 9116 | 4050.22 | 2.69% | 0.00 |
| 2025-12-16 | 45.50 | 44.34 | -0.91 | -2.01% | 43.88 | 45.50 | 10057 | 4469.09 | 2.96% | 0.00 |
| 2025-12-15 | 45.13 | 45.25 | 0.07 | 0.15% | 44.44 | 45.50 | 8109 | 3647.53 | 2.39% | 0.00 |
| 2025-12-12 | 45.00 | 45.18 | 0.15 | 0.33% | 44.86 | 46.20 | 8847 | 4018.56 | 2.61% | 0.00 |
| 2025-12-11 | 45.90 | 45.03 | 0.22 | 0.49% | 44.51 | 45.90 | 7474 | 3369.11 | 2.20% | 0.00 |
| 2025-12-10 | 45.07 | 44.81 | 0.18 | 0.40% | 44.30 | 45.36 | 9377 | 4198.46 | 2.76% | 0.00 |
| 2025-12-09 | 45.80 | 44.63 | -1.17 | -2.55% | 44.60 | 46.50 | 14068 | 6327.49 | 4.15% | 0.00 |
| 2025-12-08 | 46.94 | 45.80 | -0.90 | -1.93% | 45.45 | 46.96 | 14423 | 6625.91 | 4.25% | 0.00 |
| 2025-12-05 | 46.50 | 46.70 | 0.06 | 0.13% | 46.00 | 47.16 | 10507 | 4910.73 | 3.10% | 0.00 |
| 2025-12-04 | 46.85 | 46.64 | 0.12 | 0.26% | 46.00 | 47.28 | 11903 | 5557.57 | 3.51% | 0.00 |
| 2025-12-03 | 46.00 | 46.52 | 0.47 | 1.02% | 44.80 | 48.18 | 30157 | 14000.28 | 8.89% | 0.00 |
| 2025-12-02 | 44.30 | 46.05 | 1.95 | 4.42% | 43.80 | 46.24 | 22163 | 10001.88 | 6.53% | 0.00 |
| 2025-12-01 | 46.47 | 44.10 | -2.37 | -5.10% | 43.60 | 46.48 | 27988 | 12423.20 | 8.25% | 0.00 |
| 2025-11-28 | 44.99 | 46.47 | 1.47 | 3.27% | 44.68 | 46.66 | 22565 | 10398.99 | 6.65% | 0.00 |
| 2025-11-27 | 44.80 | 45.00 | 0.56 | 1.26% | 44.06 | 45.77 | 14197 | 6406.62 | 4.18% | 0.00 |
| 2025-11-26 | 44.18 | 44.44 | 0.65 | 1.48% | 43.35 | 45.47 | 22561 | 10106.01 | 6.65% | 0.00 |
| 2025-11-25 | 43.16 | 43.79 | 1.05 | 2.46% | 42.83 | 44.39 | 20970 | 9192.45 | 6.18% | 0.00 |
| 2025-11-24 | 43.60 | 42.74 | 0.28 | 0.66% | 41.80 | 43.60 | 19104 | 8196.18 | 5.63% | 0.00 |
| 2025-11-21 | 42.03 | 42.46 | -0.05 | -0.12% | 41.82 | 43.77 | 23104 | 9886.89 | 6.81% | 0.00 |
| 2025-11-20 | 43.20 | 42.51 | -0.14 | -0.33% | 42.11 | 44.18 | 16760 | 7233.02 | 4.94% | 0.00 |
| 2025-11-19 | 42.63 | 42.65 | -0.15 | -0.35% | 41.37 | 43.30 | 19066 | 8079.30 | 5.62% | 0.00 |
| 2025-11-18 | 42.00 | 42.80 | 0.80 | 1.90% | 41.48 | 42.80 | 14121 | 5960.54 | 4.16% | 0.00 |
| 2025-11-17 | 40.80 | 42.00 | 0.05 | 0.12% | 40.80 | 44.14 | 24913 | 10695.34 | 7.34% | 0.00 |
| 2025-11-14 | 42.10 | 41.95 | -0.05 | -0.12% | 41.10 | 42.40 | 12930 | 5416.64 | 3.81% | 0.00 |
| 2025-11-13 | 42.99 | 42.00 | -0.99 | -2.30% | 41.50 | 43.22 | 19836 | 8333.24 | 5.85% | 0.00 |
| 2025-11-12 | 41.17 | 42.99 | 1.86 | 4.52% | 40.51 | 43.30 | 17528 | 7400.51 | 5.17% | 0.00 |
| 2025-11-11 | 40.70 | 41.13 | 0.41 | 1.01% | 40.38 | 41.66 | 9774 | 4016.17 | 2.88% | 0.00 |
| 2025-11-10 | 40.79 | 40.72 | 0.01 | 0.02% | 40.60 | 41.48 | 7848 | 3204.28 | 2.31% | 0.00 |
| 2025-11-07 | 40.71 | 40.71 | -0.14 | -0.34% | 40.18 | 41.77 | 10580 | 4347.60 | 3.12% | 0.00 |
| 2025-11-06 | 40.77 | 40.85 | 0.18 | 0.44% | 40.35 | 41.49 | 11191 | 4562.29 | 3.30% | 0.00 |
| 2025-11-05 | 41.16 | 40.67 | -0.72 | -1.74% | 40.55 | 41.58 | 13023 | 5320.25 | 3.84% | 0.00 |
| 2025-11-04 | 41.89 | 41.39 | -0.17 | -0.41% | 40.11 | 41.89 | 12757 | 5219.45 | 3.76% | 0.00 |
| 2025-11-03 | 42.02 | 41.56 | -0.46 | -1.09% | 41.20 | 42.67 | 12857 | 5367.85 | 3.79% | 0.00 |
| 2025-10-31 | 40.86 | 42.02 | 0.76 | 1.84% | 40.86 | 43.30 | 20282 | 8548.22 | 5.98% | 0.00 |
| 2025-10-30 | 40.03 | 41.26 | 1.22 | 3.05% | 40.03 | 42.83 | 26618 | 11060.99 | 7.84% | 0.00 |
| 2025-10-29 | 41.97 | 40.04 | -1.51 | -3.63% | 39.80 | 41.97 | 26896 | 10836.29 | 7.93% | 0.00 |
| 2025-10-28 | 41.40 | 41.55 | 0.10 | 0.24% | 40.80 | 42.20 | 17264 | 7152.91 | 5.09% | 0.00 |
| 2025-10-27 | 41.41 | 41.45 | 0.04 | 0.10% | 40.71 | 42.50 | 28966 | 12023.05 | 8.54% | 0.00 |
| 2025-10-24 | 44.77 | 41.41 | -3.44 | -7.67% | 41.39 | 46.00 | 28416 | 12112.38 | 8.37% | 0.00 |
| 2025-10-23 | 45.56 | 44.85 | -0.65 | -1.43% | 44.30 | 46.29 | 18904 | 8496.83 | 5.57% | 0.00 |
| 2025-10-22 | 46.29 | 45.50 | -0.85 | -1.83% | 45.29 | 46.82 | 12313 | 5653.55 | 3.63% | 0.00 |
| 2025-10-21 | 45.56 | 46.35 | 0.79 | 1.73% | 44.50 | 46.88 | 10513 | 4840.11 | 3.10% | 0.00 |
| 2025-10-20 | 45.39 | 45.56 | 1.01 | 2.27% | 44.30 | 45.60 | 8979 | 4050.76 | 2.65% | 0.00 |
| 2025-10-17 | 46.88 | 44.55 | -2.20 | -4.71% | 44.33 | 46.99 | 20280 | 9227.86 | 5.98% | 0.00 |
| 2025-10-16 | 47.20 | 46.75 | -0.90 | -1.89% | 46.50 | 48.22 | 20666 | 9770.20 | 6.09% | 0.00 |
| 2025-10-15 | 44.32 | 47.65 | 3.07 | 6.89% | 44.07 | 47.80 | 23147 | 10768.79 | 6.82% | 0.00 |
| 2025-10-14 | 44.50 | 44.58 | 0.44 | 1.00% | 43.80 | 46.88 | 19083 | 8682.50 | 5.62% | 0.00 |
森鹰窗业(301227)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。
