| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.34 | 10.45 | 0.15 | 1.46% | 10.31 | 10.52 | 54609 | 5701.67 | 1.01% |
| 2025-07-31 | 10.51 | 10.30 | -0.29 | -2.74% | 10.26 | 10.61 | 62615 | 6508.49 | 1.16% |
| 2025-07-30 | 10.64 | 10.59 | -0.01 | -0.09% | 10.46 | 10.67 | 42378 | 4498.35 | 0.79% |
| 2025-07-29 | 10.60 | 10.60 | -0.01 | -0.09% | 10.44 | 10.64 | 48779 | 5149.53 | 0.91% |
| 2025-07-28 | 10.63 | 10.61 | -0.02 | -0.19% | 10.50 | 10.68 | 43695 | 4636.50 | 0.81% |
| 2025-07-25 | 10.74 | 10.63 | -0.12 | -1.12% | 10.60 | 10.74 | 38882 | 4145.94 | 0.72% |
| 2025-07-24 | 10.68 | 10.75 | 0.11 | 1.03% | 10.57 | 10.75 | 62354 | 6639.56 | 1.16% |
| 2025-07-23 | 10.86 | 10.64 | -0.19 | -1.75% | 10.64 | 10.86 | 51879 | 5578.85 | 0.96% |
| 2025-07-22 | 10.76 | 10.83 | 0.07 | 0.65% | 10.65 | 10.86 | 59271 | 6393.71 | 1.10% |
| 2025-07-21 | 10.72 | 10.76 | 0.21 | 1.99% | 10.58 | 10.83 | 64048 | 6879.30 | 1.19% |
| 2025-07-18 | 10.59 | 10.55 | 0.06 | 0.57% | 10.50 | 10.85 | 67365 | 7160.71 | 1.25% |
| 2025-07-17 | 10.45 | 10.54 | 0.10 | 0.96% | 10.44 | 10.70 | 68740 | 7249.00 | 1.28% |
| 2025-07-16 | 10.51 | 10.44 | -0.06 | -0.57% | 10.38 | 10.52 | 45713 | 4772.90 | 0.85% |
| 2025-07-15 | 10.53 | 10.50 | -0.04 | -0.38% | 10.42 | 10.68 | 64391 | 6782.06 | 1.20% |
| 2025-07-14 | 10.50 | 10.54 | 0.05 | 0.48% | 10.46 | 10.60 | 49197 | 5180.72 | 0.91% |
| 2025-07-11 | 10.61 | 10.49 | -0.11 | -1.04% | 10.43 | 10.66 | 56142 | 5900.74 | 1.04% |
| 2025-07-10 | 10.43 | 10.60 | 0.15 | 1.44% | 10.40 | 10.66 | 86977 | 9180.63 | 1.61% |
| 2025-07-09 | 10.56 | 10.45 | -0.11 | -1.04% | 10.42 | 10.65 | 54120 | 5693.09 | 1.00% |
| 2025-07-08 | 10.30 | 10.56 | 0.26 | 2.52% | 10.26 | 10.66 | 96794 | 10133.18 | 1.80% |
| 2025-07-07 | 10.30 | 10.30 | 0.03 | 0.29% | 10.24 | 10.47 | 68974 | 7124.55 | 1.28% |
| 2025-07-04 | 10.52 | 10.27 | -0.17 | -1.63% | 10.24 | 10.59 | 64656 | 6680.33 | 1.20% |
| 2025-07-03 | 10.28 | 10.44 | 0.16 | 1.56% | 10.21 | 10.46 | 69466 | 7178.98 | 1.29% |
| 2025-07-02 | 10.17 | 10.28 | 0.14 | 1.38% | 10.11 | 10.29 | 81728 | 8356.02 | 1.52% |
| 2025-07-01 | 10.10 | 10.14 | -0.05 | -0.49% | 10.03 | 10.23 | 53626 | 5422.36 | 1.00% |
| 2025-06-30 | 9.99 | 10.19 | 0.27 | 2.72% | 9.90 | 10.21 | 78694 | 7939.92 | 1.46% |
| 2025-06-27 | 9.81 | 9.92 | 0.07 | 0.71% | 9.81 | 9.99 | 66544 | 6585.51 | 1.24% |
| 2025-06-26 | 9.77 | 9.85 | 0.06 | 0.61% | 9.72 | 9.98 | 101433 | 10017.26 | 1.88% |
| 2025-06-25 | 9.74 | 9.79 | 0.01 | 0.10% | 9.58 | 9.83 | 146850 | 14256.83 | 2.73% |
| 2025-06-24 | 9.32 | 9.78 | 0.49 | 5.27% | 9.29 | 10.22 | 212220 | 21075.71 | 3.94% |
| 2025-06-23 | 9.03 | 9.29 | 0.16 | 1.75% | 9.01 | 9.30 | 49595 | 4548.18 | 0.92% |
| 2025-06-20 | 9.14 | 9.13 | 0.03 | 0.33% | 9.10 | 9.34 | 44258 | 4078.57 | 0.82% |
| 2025-06-19 | 9.29 | 9.10 | -0.21 | -2.26% | 9.07 | 9.32 | 29292 | 2687.91 | 0.54% |
| 2025-06-18 | 9.37 | 9.31 | -0.06 | -0.64% | 9.21 | 9.40 | 25845 | 2401.43 | 0.48% |
| 2025-06-17 | 9.36 | 9.37 | -0.01 | -0.11% | 9.31 | 9.43 | 22173 | 2076.59 | 0.41% |
| 2025-06-16 | 9.30 | 9.38 | 0.03 | 0.32% | 9.27 | 9.46 | 30680 | 2882.79 | 0.57% |
| 2025-06-13 | 9.65 | 9.35 | -0.32 | -3.31% | 9.33 | 9.69 | 47259 | 4468.07 | 0.88% |
| 2025-06-12 | 9.75 | 9.67 | -0.08 | -0.82% | 9.64 | 9.77 | 28831 | 2791.45 | 0.54% |
| 2025-06-11 | 9.66 | 9.75 | 0.05 | 0.52% | 9.66 | 9.88 | 41681 | 4075.01 | 0.77% |
| 2025-06-10 | 9.75 | 9.70 | -0.06 | -0.61% | 9.54 | 9.80 | 50742 | 4914.74 | 0.94% |
| 2025-06-09 | 9.62 | 9.76 | 0.15 | 1.56% | 9.62 | 9.80 | 39915 | 3880.47 | 0.74% |
| 2025-06-06 | 9.65 | 9.61 | -0.07 | -0.72% | 9.55 | 9.70 | 28613 | 2748.02 | 0.53% |
| 2025-06-05 | 9.59 | 9.68 | 0.11 | 1.15% | 9.54 | 9.86 | 65380 | 6307.92 | 1.21% |
| 2025-06-04 | 9.56 | 9.57 | 0.07 | 0.74% | 9.49 | 9.67 | 44927 | 4293.45 | 0.83% |
| 2025-06-03 | 9.63 | 9.50 | -0.12 | -1.25% | 9.49 | 9.69 | 38883 | 3721.76 | 0.72% |
| 2025-05-30 | 9.75 | 9.62 | -0.14 | -1.43% | 9.60 | 9.78 | 29103 | 2807.64 | 0.54% |
| 2025-05-29 | 9.70 | 9.76 | 0.03 | 0.31% | 9.68 | 9.81 | 36894 | 3597.05 | 0.68% |
| 2025-05-28 | 9.95 | 9.73 | -0.20 | -2.01% | 9.71 | 9.95 | 31079 | 3037.14 | 0.58% |
| 2025-05-27 | 9.85 | 9.93 | 0.08 | 0.81% | 9.72 | 9.93 | 33121 | 3253.07 | 0.61% |
| 2025-05-26 | 9.75 | 9.85 | 0.10 | 1.03% | 9.73 | 9.96 | 38686 | 3814.48 | 0.72% |
| 2025-05-23 | 9.91 | 9.75 | -0.16 | -1.61% | 9.72 | 9.97 | 47274 | 4655.41 | 0.88% |
| 2025-05-22 | 10.14 | 9.91 | -0.23 | -2.27% | 9.85 | 10.17 | 72144 | 7219.12 | 1.34% |
| 2025-05-21 | 10.20 | 10.14 | -0.04 | -0.39% | 10.09 | 10.24 | 30372 | 3084.30 | 0.56% |
| 2025-05-20 | 10.12 | 10.18 | 0.06 | 0.59% | 10.02 | 10.25 | 39628 | 4014.33 | 0.74% |
| 2025-05-19 | 9.97 | 10.12 | 0.15 | 1.50% | 9.91 | 10.19 | 49942 | 5039.03 | 0.93% |
| 2025-05-16 | 10.12 | 9.97 | -0.22 | -2.16% | 9.94 | 10.25 | 54387 | 5450.91 | 1.01% |
| 2025-05-15 | 10.11 | 10.19 | 0.08 | 0.79% | 10.04 | 10.25 | 57055 | 5798.94 | 1.06% |
| 2025-05-14 | 10.04 | 10.11 | 0.06 | 0.60% | 9.90 | 10.17 | 52835 | 5310.04 | 0.98% |
| 2025-05-13 | 10.20 | 10.05 | -0.01 | -0.10% | 10.03 | 10.29 | 55135 | 5598.54 | 1.02% |
| 2025-05-12 | 10.15 | 10.06 | 0.01 | 0.10% | 10.03 | 10.20 | 42570 | 4292.34 | 0.79% |
| 2025-05-09 | 10.23 | 10.05 | -0.12 | -1.18% | 10.01 | 10.27 | 42844 | 4339.76 | 0.80% |
| 2025-05-08 | 9.96 | 10.17 | 0.20 | 2.01% | 9.90 | 10.25 | 53870 | 5455.99 | 1.00% |
| 2025-05-07 | 10.19 | 9.97 | -0.08 | -0.80% | 9.88 | 10.20 | 53677 | 5377.65 | 1.00% |
| 2025-05-06 | 9.97 | 10.05 | 0.14 | 1.41% | 9.97 | 10.13 | 50453 | 5074.20 | 0.94% |
| 2025-04-30 | 9.92 | 9.91 | 0.19 | 1.95% | 9.80 | 10.13 | 52489 | 5220.54 | 0.97% |
| 2025-04-29 | 9.60 | 9.72 | 0.08 | 0.83% | 9.56 | 9.81 | 27154 | 2641.57 | 0.50% |
| 2025-04-28 | 9.73 | 9.64 | -0.07 | -0.72% | 9.63 | 9.85 | 37683 | 3661.19 | 0.70% |
| 2025-04-25 | 9.72 | 9.71 | 0.00 | 0.00% | 9.63 | 9.83 | 34788 | 3385.99 | 0.65% |
| 2025-04-24 | 9.85 | 9.71 | -0.20 | -2.02% | 9.67 | 9.95 | 46297 | 4529.18 | 0.86% |
| 2025-04-23 | 9.87 | 9.91 | 0.07 | 0.71% | 9.86 | 10.16 | 82025 | 8177.39 | 1.52% |
| 2025-04-22 | 9.43 | 9.84 | 0.41 | 4.35% | 9.36 | 9.94 | 93351 | 9086.00 | 1.73% |
| 2025-04-21 | 9.14 | 9.43 | 0.23 | 2.50% | 9.11 | 9.50 | 50102 | 4692.28 | 0.93% |
| 2025-04-18 | 9.20 | 9.20 | 0.01 | 0.11% | 9.11 | 9.28 | 25853 | 2371.20 | 0.48% |
| 2025-04-17 | 9.10 | 9.19 | 0.07 | 0.77% | 9.01 | 9.30 | 36670 | 3384.74 | 0.68% |
| 2025-04-16 | 9.35 | 9.12 | -0.23 | -2.46% | 9.02 | 9.35 | 41132 | 3764.70 | 0.76% |
| 2025-04-15 | 9.26 | 9.35 | 0.06 | 0.65% | 9.17 | 9.36 | 39920 | 3705.67 | 0.74% |
| 2025-04-14 | 9.24 | 9.29 | 0.21 | 2.31% | 9.14 | 9.37 | 48518 | 4494.35 | 0.90% |
| 2025-04-11 | 9.06 | 9.08 | 0.02 | 0.22% | 9.01 | 9.37 | 52507 | 4819.25 | 0.97% |
| 2025-04-10 | 9.01 | 9.06 | 0.11 | 1.23% | 9.01 | 9.26 | 64809 | 5927.48 | 1.20% |
| 2025-04-09 | 8.75 | 8.95 | 0.14 | 1.59% | 8.07 | 9.02 | 90729 | 7773.27 | 1.68% |
| 2025-04-08 | 9.38 | 8.81 | -0.64 | -6.77% | 8.54 | 9.40 | 131753 | 11838.87 | 2.45% |
森特股份(603098)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。
