| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.64 | 19.28 | 1.53 | 8.62% | 18.00 | 19.36 | 42349 | 7948.98 | 9.62% | 0.00 |
| 2026-03-23 | 19.07 | 17.75 | -1.66 | -8.55% | 17.60 | 19.07 | 38206 | 7043.75 | 8.67% | 0.00 |
| 2026-03-20 | 20.58 | 19.41 | -0.85 | -4.20% | 19.11 | 20.76 | 25822 | 5125.82 | 5.86% | 0.00 |
| 2026-03-19 | 21.25 | 20.26 | -1.00 | -4.70% | 20.26 | 21.25 | 15669 | 3240.52 | 3.56% | 0.00 |
| 2026-03-18 | 20.88 | 21.26 | 0.43 | 2.06% | 20.61 | 21.27 | 13796 | 2892.63 | 3.13% | 0.00 |
| 2026-03-17 | 21.38 | 20.83 | -0.34 | -1.61% | 20.83 | 21.76 | 21323 | 4523.49 | 4.84% | 0.00 |
| 2026-03-16 | 21.06 | 21.17 | 0.12 | 0.57% | 20.80 | 21.34 | 12975 | 2738.54 | 2.95% | 0.00 |
| 2026-03-13 | 21.10 | 21.05 | -0.05 | -0.24% | 20.94 | 21.48 | 13624 | 2886.98 | 3.09% | 0.00 |
| 2026-03-12 | 21.55 | 21.10 | -0.45 | -2.09% | 21.04 | 21.68 | 12877 | 2741.17 | 2.92% | 0.00 |
| 2026-03-11 | 21.65 | 21.55 | -0.08 | -0.37% | 21.49 | 21.86 | 10445 | 2261.76 | 2.37% | 0.00 |
| 2026-03-10 | 21.24 | 21.63 | 0.52 | 2.46% | 21.24 | 21.72 | 12040 | 2597.21 | 2.73% | 0.00 |
| 2026-03-09 | 21.14 | 21.11 | -0.29 | -1.36% | 20.56 | 21.30 | 16946 | 3553.30 | 3.85% | 0.00 |
| 2026-03-06 | 20.61 | 21.40 | 0.74 | 3.58% | 20.55 | 21.52 | 13326 | 2818.26 | 3.03% | 0.00 |
| 2026-03-05 | 20.92 | 20.66 | 0.11 | 0.54% | 20.46 | 21.24 | 11889 | 2476.75 | 2.70% | 0.00 |
| 2026-03-04 | 20.34 | 20.55 | -0.05 | -0.24% | 20.00 | 20.84 | 14562 | 2989.26 | 3.31% | 0.00 |
| 2026-03-03 | 20.95 | 20.60 | -0.29 | -1.39% | 20.40 | 21.35 | 18413 | 3860.36 | 4.18% | 0.00 |
| 2026-03-02 | 21.19 | 20.89 | -0.72 | -3.33% | 20.62 | 21.55 | 18337 | 3864.38 | 4.16% | 0.00 |
| 2026-02-27 | 21.46 | 21.61 | -0.01 | -0.05% | 21.24 | 21.67 | 11740 | 2521.51 | 2.67% | 0.00 |
| 2026-02-26 | 21.69 | 21.62 | 0.03 | 0.14% | 21.40 | 21.81 | 16807 | 3623.57 | 3.82% | 0.00 |
| 2026-02-25 | 21.94 | 21.59 | -0.14 | -0.64% | 21.55 | 21.94 | 12950 | 2809.10 | 2.94% | 0.00 |
| 2026-02-24 | 21.29 | 21.73 | 0.48 | 2.26% | 21.29 | 21.87 | 12867 | 2786.91 | 2.92% | 0.00 |
| 2026-02-13 | 21.43 | 21.25 | -0.05 | -0.23% | 21.13 | 21.64 | 16379 | 3506.88 | 3.72% | 0.00 |
| 2026-02-12 | 21.30 | 21.30 | -0.05 | -0.23% | 21.12 | 21.58 | 15323 | 3276.10 | 3.48% | 0.00 |
| 2026-02-11 | 21.07 | 21.35 | 0.30 | 1.43% | 21.07 | 21.55 | 14436 | 3085.40 | 3.28% | 0.00 |
| 2026-02-10 | 21.65 | 21.18 | -0.38 | -1.76% | 21.16 | 21.65 | 15494 | 3303.65 | 3.52% | 0.00 |
| 2026-02-09 | 21.38 | 21.56 | 0.38 | 1.79% | 21.30 | 21.70 | 15019 | 3235.33 | 3.41% | 0.00 |
| 2026-02-06 | 21.17 | 21.18 | -0.04 | -0.19% | 20.98 | 21.55 | 17442 | 3721.67 | 3.96% | 0.00 |
| 2026-02-05 | 21.19 | 21.22 | 0.09 | 0.43% | 20.94 | 21.54 | 17359 | 3703.13 | 3.94% | 0.00 |
| 2026-02-04 | 21.08 | 21.13 | 0.18 | 0.86% | 20.92 | 21.27 | 14136 | 2985.63 | 3.21% | 0.00 |
| 2026-02-03 | 20.86 | 20.95 | 0.30 | 1.45% | 20.65 | 21.06 | 15097 | 3155.27 | 3.43% | 0.00 |
| 2026-02-02 | 20.83 | 20.65 | -0.29 | -1.38% | 20.61 | 21.21 | 22860 | 4778.10 | 5.19% | 0.00 |
| 2026-01-30 | 20.35 | 20.94 | 0.56 | 2.75% | 20.17 | 20.95 | 19518 | 4032.93 | 4.43% | 0.00 |
| 2026-01-29 | 20.47 | 20.38 | -0.07 | -0.34% | 20.17 | 20.79 | 14439 | 2956.37 | 3.28% | 0.00 |
| 2026-01-28 | 20.67 | 20.45 | -0.23 | -1.11% | 20.36 | 20.78 | 10335 | 2120.33 | 2.35% | 0.00 |
| 2026-01-27 | 20.78 | 20.68 | -0.10 | -0.48% | 20.03 | 20.85 | 14103 | 2892.92 | 3.20% | 0.00 |
| 2026-01-26 | 20.87 | 20.78 | 0.01 | 0.05% | 20.34 | 20.96 | 15549 | 3214.98 | 3.53% | 0.00 |
| 2026-01-23 | 20.88 | 20.77 | -0.08 | -0.38% | 20.68 | 20.97 | 10047 | 2090.10 | 2.28% | 0.00 |
| 2026-01-22 | 20.57 | 20.85 | 0.30 | 1.46% | 20.51 | 21.01 | 16541 | 3442.52 | 3.76% | 0.00 |
| 2026-01-21 | 20.15 | 20.55 | 0.24 | 1.18% | 20.08 | 20.67 | 16603 | 3382.68 | 3.77% | 0.00 |
| 2026-01-20 | 20.20 | 20.31 | 0.25 | 1.25% | 20.05 | 20.41 | 18350 | 3718.08 | 4.17% | 0.00 |
| 2026-01-19 | 19.63 | 20.06 | 0.33 | 1.67% | 19.50 | 20.22 | 14056 | 2810.23 | 3.19% | 0.00 |
| 2026-01-16 | 19.97 | 19.73 | 0.04 | 0.20% | 19.61 | 20.02 | 11884 | 2348.29 | 2.70% | 0.00 |
| 2026-01-15 | 19.58 | 19.69 | 0.10 | 0.51% | 19.50 | 19.95 | 15680 | 3101.73 | 3.56% | 2.00 |
| 2026-01-14 | 19.67 | 19.59 | -0.09 | -0.46% | 19.30 | 19.85 | 16690 | 3274.32 | 3.79% | 0.00 |
| 2026-01-13 | 19.59 | 19.68 | 0.18 | 0.92% | 19.33 | 19.82 | 17532 | 3438.54 | 3.98% | 0.00 |
| 2026-01-12 | 19.24 | 19.50 | 0.25 | 1.30% | 19.13 | 19.60 | 13790 | 2678.16 | 3.13% | 0.00 |
| 2026-01-09 | 19.19 | 19.25 | 0.12 | 0.63% | 18.94 | 19.30 | 11265 | 2156.06 | 2.56% | 0.00 |
| 2026-01-08 | 18.76 | 19.13 | 0.38 | 2.03% | 18.63 | 19.14 | 12927 | 2449.37 | 2.94% | 0.00 |
| 2026-01-07 | 19.28 | 18.75 | -0.45 | -2.34% | 18.68 | 19.28 | 14881 | 2818.71 | 3.38% | 0.00 |
| 2026-01-06 | 19.47 | 19.20 | -0.17 | -0.88% | 19.06 | 19.60 | 13137 | 2541.05 | 2.98% | 0.00 |
| 2026-01-05 | 18.98 | 19.37 | 0.37 | 1.95% | 18.88 | 19.66 | 21220 | 4128.97 | 4.82% | 0.00 |
| 2025-12-31 | 18.88 | 19.00 | 0.11 | 0.58% | 18.58 | 19.05 | 7350 | 1383.74 | 1.67% | 0.00 |
| 2025-12-30 | 19.13 | 18.89 | -0.24 | -1.25% | 18.85 | 19.18 | 8079 | 1535.14 | 1.83% | 0.00 |
| 2025-12-29 | 19.13 | 19.13 | -0.05 | -0.26% | 18.92 | 19.21 | 7594 | 1448.19 | 1.72% | 0.00 |
| 2025-12-26 | 19.65 | 19.18 | -0.31 | -1.59% | 19.12 | 19.65 | 8076 | 1563.47 | 1.83% | 0.00 |
| 2025-12-25 | 19.40 | 19.49 | 0.27 | 1.40% | 19.15 | 19.58 | 9015 | 1748.90 | 2.05% | 0.00 |
| 2025-12-24 | 18.91 | 19.22 | 0.38 | 2.02% | 18.72 | 19.35 | 12372 | 2366.08 | 2.81% | 0.00 |
| 2025-12-23 | 18.97 | 18.84 | -0.04 | -0.21% | 18.73 | 18.99 | 8463 | 1596.48 | 1.92% | 0.00 |
| 2025-12-22 | 18.87 | 18.88 | 0.08 | 0.43% | 18.83 | 19.08 | 10254 | 1944.66 | 2.33% | 0.00 |
| 2025-12-19 | 18.55 | 18.80 | 0.17 | 0.91% | 18.51 | 18.92 | 9756 | 1824.16 | 2.22% | 0.00 |
| 2025-12-18 | 18.15 | 18.63 | 0.45 | 2.48% | 17.97 | 18.79 | 9421 | 1747.55 | 2.14% | 0.00 |
| 2025-12-17 | 18.02 | 18.18 | 0.08 | 0.44% | 17.86 | 18.50 | 9870 | 1785.44 | 2.24% | 0.00 |
| 2025-12-16 | 18.58 | 18.10 | -0.48 | -2.58% | 18.05 | 18.67 | 9266 | 1690.04 | 2.10% | 0.00 |
| 2025-12-15 | 18.49 | 18.58 | 0.13 | 0.70% | 18.24 | 18.80 | 10089 | 1876.98 | 2.29% | 0.00 |
| 2025-12-12 | 18.69 | 18.45 | -0.23 | -1.23% | 18.44 | 19.08 | 11243 | 2105.46 | 2.55% | 0.00 |
| 2025-12-11 | 19.54 | 18.68 | -0.80 | -4.11% | 18.61 | 19.60 | 16143 | 3064.82 | 3.67% | 0.00 |
| 2025-12-10 | 19.73 | 19.48 | -0.27 | -1.37% | 19.43 | 19.89 | 8207 | 1611.80 | 1.86% | 0.00 |
| 2025-12-09 | 19.80 | 19.75 | -0.15 | -0.75% | 19.67 | 20.03 | 8384 | 1667.58 | 1.90% | 0.00 |
| 2025-12-08 | 19.67 | 19.90 | 0.22 | 1.12% | 19.67 | 20.07 | 10625 | 2119.23 | 2.41% | 0.00 |
| 2025-12-05 | 19.23 | 19.68 | 0.44 | 2.29% | 19.04 | 19.82 | 12174 | 2379.39 | 2.76% | 0.00 |
| 2025-12-04 | 19.55 | 19.24 | -0.37 | -1.89% | 19.19 | 19.72 | 11530 | 2236.89 | 2.62% | 0.00 |
| 2025-12-03 | 19.85 | 19.61 | -0.16 | -0.81% | 19.50 | 19.97 | 17859 | 3513.52 | 4.06% | 0.00 |
| 2025-12-02 | 19.77 | 19.77 | -0.12 | -0.60% | 19.48 | 20.00 | 14413 | 2853.21 | 3.27% | 0.00 |
| 2025-12-01 | 19.68 | 19.89 | 0.21 | 1.07% | 19.68 | 20.39 | 17310 | 3467.08 | 3.93% | 0.00 |
| 2025-11-28 | 19.25 | 19.68 | 0.39 | 2.02% | 19.17 | 19.68 | 13876 | 2707.52 | 3.15% | 0.00 |
| 2025-11-27 | 19.18 | 19.29 | 0.11 | 0.57% | 19.06 | 19.50 | 12816 | 2471.65 | 2.91% | 0.00 |
| 2025-11-26 | 19.64 | 19.18 | -0.43 | -2.19% | 19.14 | 20.12 | 21704 | 4237.64 | 4.93% | 0.00 |
| 2025-11-25 | 19.44 | 19.61 | 0.21 | 1.08% | 19.30 | 20.06 | 22713 | 4495.46 | 5.16% | 0.00 |
| 2025-11-24 | 18.74 | 19.40 | 0.74 | 3.97% | 18.60 | 19.80 | 35845 | 6922.64 | 8.14% | 0.00 |
| 2025-11-21 | 19.83 | 18.66 | -1.27 | -6.37% | 18.64 | 20.25 | 29128 | 5566.10 | 6.61% | 3.00 |
森泰股份(301429)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。
