| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 40.70 | 44.14 | 1.34 | 3.13% | 40.70 | 44.28 | 16446 | 7106.24 | 4.85% | 1.00 |
| 2025-10-10 | 42.38 | 42.80 | 0.44 | 1.04% | 41.95 | 43.84 | 14819 | 6351.98 | 4.37% | 0.00 |
| 2025-10-09 | 42.80 | 42.36 | -0.65 | -1.51% | 41.69 | 43.51 | 16645 | 7070.69 | 4.90% | 0.00 |
| 2025-09-30 | 41.02 | 43.01 | 1.43 | 3.44% | 40.75 | 43.05 | 16939 | 7114.62 | 4.99% | 0.00 |
| 2025-09-29 | 43.36 | 41.58 | -0.72 | -1.70% | 40.71 | 43.36 | 25841 | 10753.53 | 7.61% | 0.00 |
| 2025-09-26 | 44.33 | 42.30 | -1.78 | -4.04% | 42.25 | 44.60 | 15714 | 6797.06 | 4.63% | 0.00 |
| 2025-09-25 | 42.91 | 44.08 | 1.18 | 2.75% | 42.23 | 44.43 | 23713 | 10348.26 | 6.99% | 0.00 |
| 2025-09-24 | 41.26 | 42.90 | 1.48 | 3.57% | 38.09 | 43.78 | 22562 | 9527.63 | 6.65% | 0.00 |
| 2025-09-23 | 43.66 | 41.42 | -2.58 | -5.86% | 40.12 | 44.70 | 31998 | 13429.69 | 9.43% | 0.00 |
| 2025-09-22 | 39.90 | 44.00 | 4.45 | 11.25% | 39.01 | 44.56 | 49742 | 21288.91 | 14.66% | 0.00 |
| 2025-09-19 | 36.68 | 39.55 | 2.88 | 7.85% | 36.02 | 39.68 | 33711 | 12735.79 | 9.93% | 0.00 |
| 2025-09-18 | 36.19 | 36.67 | 0.48 | 1.33% | 35.79 | 38.38 | 29073 | 10779.80 | 8.57% | 0.00 |
| 2025-09-17 | 36.67 | 36.19 | -0.48 | -1.31% | 35.50 | 36.81 | 15506 | 5584.66 | 4.57% | 0.00 |
| 2025-09-16 | 36.60 | 36.67 | 0.14 | 0.38% | 36.10 | 37.19 | 10976 | 4018.16 | 3.23% | 0.00 |
| 2025-09-15 | 36.12 | 36.53 | 0.02 | 0.05% | 35.91 | 36.66 | 9245 | 3355.05 | 2.72% | 0.00 |
| 2025-09-12 | 37.17 | 36.51 | -0.66 | -1.78% | 36.30 | 37.22 | 13827 | 5064.23 | 4.07% | 0.00 |
| 2025-09-11 | 35.74 | 37.17 | 1.43 | 4.00% | 35.10 | 37.33 | 23657 | 8641.23 | 6.97% | 0.00 |
| 2025-09-10 | 35.10 | 35.74 | 0.50 | 1.42% | 35.00 | 36.28 | 18461 | 6574.15 | 5.44% | 0.00 |
| 2025-09-09 | 35.89 | 35.24 | -0.90 | -2.49% | 34.80 | 36.30 | 18794 | 6674.38 | 5.54% | 0.00 |
| 2025-09-08 | 34.86 | 36.14 | 0.97 | 2.76% | 34.50 | 36.23 | 29131 | 10289.15 | 8.58% | 0.00 |
| 2025-09-05 | 33.29 | 35.17 | 1.37 | 4.05% | 33.29 | 35.30 | 30369 | 10457.31 | 8.95% | 0.00 |
| 2025-09-04 | 34.56 | 33.80 | -0.76 | -2.20% | 32.66 | 34.69 | 30397 | 10328.46 | 8.96% | 0.00 |
| 2025-09-03 | 34.46 | 34.56 | 0.10 | 0.29% | 33.90 | 36.11 | 37013 | 13058.04 | 10.91% | 0.00 |
| 2025-09-02 | 35.18 | 34.46 | -0.64 | -1.82% | 34.31 | 36.68 | 28965 | 10202.14 | 8.54% | 0.00 |
| 2025-09-01 | 34.65 | 35.10 | 0.47 | 1.36% | 34.39 | 35.77 | 29874 | 10487.92 | 8.80% | 0.00 |
| 2025-08-29 | 34.69 | 34.63 | 0.16 | 0.46% | 34.21 | 35.90 | 33938 | 11898.58 | 10.00% | 0.00 |
| 2025-08-28 | 34.92 | 34.47 | -0.44 | -1.26% | 34.01 | 35.48 | 44827 | 15527.69 | 13.21% | 0.00 |
| 2025-08-27 | 34.83 | 34.91 | 0.37 | 1.07% | 34.08 | 35.37 | 19293 | 6708.71 | 5.69% | 0.00 |
| 2025-08-26 | 33.81 | 34.54 | 0.61 | 1.80% | 33.60 | 35.28 | 19062 | 6569.95 | 5.62% | 0.00 |
| 2025-08-25 | 34.29 | 33.93 | 0.00 | 0.00% | 33.50 | 34.29 | 23262 | 7888.14 | 6.85% | 0.00 |
| 2025-08-22 | 34.67 | 33.93 | -0.77 | -2.22% | 33.78 | 35.00 | 18288 | 6273.30 | 5.39% | 0.00 |
| 2025-08-21 | 35.39 | 34.70 | -0.70 | -1.98% | 34.44 | 35.68 | 31457 | 10975.75 | 9.27% | 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。
