| 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 | 19.75 | 19.71 | -0.04 | -0.20% | 19.67 | 19.91 | 8418 | 1664.52 | 1.91% | 0.00 |
| 2025-10-27 | 19.81 | 19.75 | 0.15 | 0.77% | 19.42 | 19.90 | 15870 | 3126.92 | 3.60% | 0.00 |
| 2025-10-24 | 19.77 | 19.60 | -0.08 | -0.41% | 19.46 | 19.80 | 12217 | 2399.49 | 2.77% | 0.00 |
| 2025-10-23 | 19.68 | 19.68 | 0.07 | 0.36% | 19.40 | 19.70 | 10622 | 2075.55 | 2.41% | 0.00 |
| 2025-10-22 | 19.40 | 19.61 | 0.08 | 0.41% | 19.40 | 19.70 | 10939 | 2144.02 | 2.48% | 0.00 |
| 2025-10-21 | 19.30 | 19.53 | 0.31 | 1.61% | 19.12 | 19.53 | 12376 | 2396.07 | 2.81% | 0.00 |
| 2025-10-20 | 18.97 | 19.22 | 0.33 | 1.75% | 18.95 | 19.28 | 10067 | 1926.08 | 2.29% | 0.00 |
| 2025-10-17 | 18.85 | 18.89 | -0.10 | -0.53% | 18.81 | 19.27 | 11247 | 2142.80 | 2.55% | 0.00 |
| 2025-10-16 | 19.10 | 18.99 | -0.19 | -0.99% | 18.80 | 19.25 | 9466 | 1797.79 | 2.15% | 0.00 |
| 2025-10-15 | 18.99 | 19.18 | 0.33 | 1.75% | 18.82 | 19.35 | 12298 | 2357.10 | 2.79% | 0.00 |
| 2025-10-14 | 18.99 | 18.85 | -0.10 | -0.53% | 18.76 | 19.18 | 12629 | 2393.37 | 2.87% | 0.00 |
| 2025-10-13 | 18.00 | 18.95 | 0.03 | 0.16% | 17.81 | 18.99 | 14650 | 2733.84 | 3.33% | 0.00 |
| 2025-10-10 | 18.79 | 18.92 | 0.16 | 0.85% | 18.68 | 19.15 | 9880 | 1872.91 | 2.24% | 0.00 |
| 2025-10-09 | 18.96 | 18.76 | -0.20 | -1.05% | 18.72 | 19.14 | 10231 | 1927.54 | 2.32% | 0.00 |
| 2025-09-30 | 19.30 | 18.96 | -0.25 | -1.30% | 18.92 | 19.30 | 8519 | 1623.98 | 1.93% | 0.00 |
| 2025-09-29 | 18.97 | 19.21 | 0.34 | 1.80% | 18.60 | 19.29 | 10211 | 1949.50 | 2.32% | 0.00 |
| 2025-09-26 | 18.76 | 18.87 | 0.01 | 0.05% | 18.67 | 19.16 | 8146 | 1544.12 | 1.85% | 0.00 |
| 2025-09-25 | 19.25 | 18.86 | -0.47 | -2.43% | 18.82 | 19.49 | 13651 | 2611.78 | 3.10% | 0.00 |
| 2025-09-24 | 18.88 | 19.33 | 0.36 | 1.90% | 18.67 | 19.45 | 17569 | 3368.10 | 3.99% | 0.00 |
| 2025-09-23 | 19.35 | 18.97 | -0.38 | -1.96% | 18.21 | 19.35 | 21391 | 3995.25 | 4.86% | 0.00 |
| 2025-09-22 | 19.21 | 19.35 | 0.08 | 0.42% | 18.94 | 19.44 | 11190 | 2143.34 | 2.54% | 0.00 |
| 2025-09-19 | 19.53 | 19.27 | -0.28 | -1.43% | 18.83 | 19.61 | 12308 | 2366.46 | 2.79% | 0.00 |
| 2025-09-18 | 19.88 | 19.55 | -0.38 | -1.91% | 19.31 | 20.00 | 13072 | 2573.41 | 2.97% | 0.00 |
| 2025-09-17 | 19.89 | 19.93 | 0.14 | 0.71% | 19.71 | 20.08 | 10850 | 2163.42 | 2.46% | 0.00 |
| 2025-09-16 | 19.42 | 19.79 | 0.34 | 1.75% | 19.38 | 19.86 | 12973 | 2549.95 | 2.95% | 0.00 |
| 2025-09-15 | 19.55 | 19.45 | 0.00 | 0.00% | 19.35 | 19.63 | 9000 | 1752.28 | 2.04% | 0.00 |
| 2025-09-12 | 19.70 | 19.45 | -0.19 | -0.97% | 19.36 | 19.70 | 9230 | 1802.86 | 2.10% | 0.00 |
| 2025-09-11 | 19.53 | 19.64 | 0.16 | 0.82% | 19.24 | 19.64 | 10561 | 2057.30 | 2.40% | 0.00 |
| 2025-09-10 | 19.48 | 19.48 | 0.00 | 0.00% | 19.31 | 19.65 | 9244 | 1803.19 | 2.10% | 0.00 |
| 2025-09-09 | 19.61 | 19.48 | -0.12 | -0.61% | 19.33 | 19.74 | 14129 | 2758.36 | 3.21% | 0.00 |
| 2025-09-08 | 19.00 | 19.60 | 0.52 | 2.73% | 19.00 | 19.66 | 20694 | 4014.65 | 4.70% | 0.00 |
| 2025-09-05 | 18.90 | 19.08 | 0.06 | 0.32% | 18.61 | 19.18 | 17952 | 3397.27 | 4.08% | 0.00 |
| 2025-09-04 | 18.54 | 19.02 | 0.30 | 1.60% | 18.50 | 19.02 | 23278 | 4381.07 | 5.29% | 0.00 |
| 2025-09-03 | 18.97 | 18.72 | -0.33 | -1.73% | 18.56 | 19.15 | 15180 | 2852.81 | 3.45% | 0.00 |
| 2025-09-02 | 19.16 | 19.05 | -0.14 | -0.73% | 18.62 | 19.40 | 28710 | 5432.51 | 6.52% | 0.00 |
| 2025-09-01 | 18.96 | 19.19 | 0.10 | 0.52% | 18.81 | 19.42 | 23013 | 4415.10 | 5.23% | 0.00 |
| 2025-08-29 | 19.09 | 19.09 | 0.15 | 0.79% | 18.67 | 19.20 | 23557 | 4458.41 | 5.35% | 0.00 |
| 2025-08-28 | 19.16 | 18.94 | -0.22 | -1.15% | 18.21 | 19.69 | 33927 | 6412.89 | 7.70% | 0.00 |
| 2025-08-27 | 20.42 | 19.16 | -1.31 | -6.40% | 19.16 | 20.47 | 30489 | 6004.64 | 6.92% | 0.00 |
| 2025-08-26 | 20.10 | 20.47 | 0.28 | 1.39% | 19.88 | 20.53 | 14664 | 2979.36 | 3.33% | 0.00 |
| 2025-08-25 | 20.33 | 20.19 | -0.04 | -0.20% | 20.05 | 20.62 | 16113 | 3277.39 | 3.66% | 0.00 |
| 2025-08-22 | 20.69 | 20.23 | -0.46 | -2.22% | 20.10 | 20.80 | 19109 | 3881.27 | 4.34% | 0.00 |
| 2025-08-21 | 20.67 | 20.69 | 0.02 | 0.10% | 20.50 | 20.96 | 13867 | 2875.82 | 3.15% | 0.00 |
| 2025-08-20 | 20.48 | 20.67 | 0.07 | 0.34% | 20.42 | 20.72 | 12826 | 2643.66 | 2.91% | 0.00 |
| 2025-08-19 | 20.21 | 20.60 | 0.40 | 1.98% | 20.08 | 20.66 | 20690 | 4221.46 | 4.70% | 0.00 |
| 2025-08-18 | 20.22 | 20.20 | 0.08 | 0.40% | 20.01 | 20.42 | 19592 | 3949.22 | 4.45% | 0.00 |
| 2025-08-15 | 20.39 | 20.12 | -0.13 | -0.64% | 20.03 | 20.66 | 19560 | 3963.33 | 4.44% | 0.00 |
| 2025-08-14 | 20.86 | 20.25 | -0.50 | -2.41% | 20.21 | 20.99 | 15837 | 3248.48 | 3.60% | 0.00 |
| 2025-08-13 | 21.18 | 20.75 | -0.34 | -1.61% | 20.63 | 21.35 | 15873 | 3308.85 | 3.60% | 8.00 |
| 2025-08-12 | 21.18 | 21.09 | 0.11 | 0.52% | 20.82 | 21.31 | 15016 | 3151.17 | 3.41% | 0.00 |
| 2025-08-11 | 20.56 | 20.98 | 0.42 | 2.04% | 20.45 | 21.20 | 14159 | 2963.71 | 3.21% | 0.00 |
| 2025-08-08 | 20.38 | 20.56 | 0.12 | 0.59% | 20.09 | 20.65 | 13368 | 2723.25 | 3.04% | 0.00 |
| 2025-08-07 | 20.35 | 20.44 | 0.08 | 0.39% | 20.24 | 20.77 | 19064 | 3907.64 | 4.33% | 0.00 |
| 2025-08-06 | 20.44 | 20.36 | 0.02 | 0.10% | 20.01 | 20.45 | 12724 | 2584.62 | 2.89% | 0.00 |
| 2025-08-05 | 20.12 | 20.34 | 0.31 | 1.55% | 20.06 | 20.54 | 15661 | 3177.72 | 3.56% | 0.00 |
| 2025-08-04 | 20.09 | 20.03 | -0.06 | -0.30% | 19.68 | 20.12 | 15795 | 3153.16 | 3.59% | 0.00 |
| 2025-08-01 | 19.44 | 20.09 | 0.65 | 3.34% | 19.43 | 20.29 | 26209 | 5239.97 | 5.95% | 0.00 |
| 2025-07-31 | 19.79 | 19.44 | -0.28 | -1.42% | 19.28 | 19.98 | 14645 | 2877.53 | 3.33% | 0.00 |
| 2025-07-30 | 19.91 | 19.72 | -0.09 | -0.45% | 19.53 | 19.93 | 13296 | 2615.03 | 3.02% | 0.00 |
| 2025-07-29 | 19.89 | 19.81 | -0.10 | -0.50% | 19.63 | 19.99 | 15271 | 3021.40 | 3.47% | 0.00 |
| 2025-07-28 | 19.68 | 19.91 | 0.35 | 1.79% | 19.56 | 20.10 | 17806 | 3534.80 | 4.04% | 0.00 |
| 2025-07-25 | 19.60 | 19.56 | -0.03 | -0.15% | 19.35 | 19.71 | 16193 | 3165.08 | 3.68% | 0.00 |
| 2025-07-24 | 19.06 | 19.59 | 0.68 | 3.60% | 19.06 | 19.74 | 27691 | 5393.81 | 6.29% | 0.00 |
| 2025-07-23 | 19.48 | 18.91 | -0.39 | -2.02% | 18.91 | 19.48 | 14335 | 2735.19 | 3.25% | 0.20 |
| 2025-07-22 | 19.36 | 19.30 | -0.06 | -0.31% | 19.10 | 19.75 | 19294 | 3730.23 | 4.38% | 1.00 |
| 2025-07-21 | 18.98 | 19.36 | 0.48 | 2.54% | 18.87 | 19.41 | 16741 | 3221.84 | 3.80% | 0.00 |
| 2025-07-18 | 18.78 | 18.88 | 0.17 | 0.91% | 18.60 | 18.88 | 10321 | 1936.55 | 2.34% | 0.00 |
| 2025-07-17 | 18.69 | 18.71 | 0.03 | 0.16% | 18.57 | 18.84 | 13771 | 2573.32 | 3.13% | 0.00 |
| 2025-07-16 | 18.76 | 18.68 | -0.05 | -0.27% | 18.57 | 18.85 | 12595 | 2356.95 | 2.86% | 0.00 |
| 2025-07-15 | 19.00 | 18.73 | -0.34 | -1.78% | 18.56 | 19.12 | 14059 | 2640.11 | 3.19% | 0.00 |
| 2025-07-14 | 18.85 | 19.07 | 0.31 | 1.65% | 18.65 | 19.10 | 13732 | 2596.90 | 3.12% | 0.00 |
| 2025-07-11 | 19.05 | 18.76 | -0.21 | -1.11% | 18.55 | 19.05 | 12716 | 2383.68 | 2.89% | 0.00 |
| 2025-07-10 | 19.14 | 18.97 | -0.07 | -0.37% | 18.80 | 19.14 | 11761 | 2226.24 | 2.67% | 0.00 |
| 2025-07-09 | 18.92 | 19.04 | 0.10 | 0.53% | 18.88 | 19.15 | 18241 | 3468.60 | 4.14% | 0.00 |
| 2025-07-08 | 18.80 | 18.94 | 0.19 | 1.01% | 18.62 | 18.99 | 16571 | 3116.40 | 3.76% | 0.00 |
| 2025-07-07 | 18.41 | 18.75 | 0.52 | 2.85% | 18.12 | 18.75 | 18025 | 3348.92 | 4.09% | 0.00 |
| 2025-07-04 | 18.60 | 18.23 | -0.36 | -1.94% | 18.17 | 18.62 | 12505 | 2295.75 | 2.84% | 0.00 |
| 2025-07-03 | 18.45 | 18.59 | 0.13 | 0.70% | 18.43 | 18.65 | 11765 | 2180.27 | 2.67% | 0.00 |
| 2025-07-02 | 18.50 | 18.46 | -0.04 | -0.22% | 18.29 | 18.57 | 10389 | 1911.73 | 2.36% | 0.00 |
| 2025-07-01 | 18.36 | 18.50 | 0.12 | 0.65% | 18.26 | 18.65 | 14554 | 2688.60 | 3.30% | 0.00 |
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。
