| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 9.55 | 9.45 | -1.05 | -10.00% | 9.45 | 9.80 | 87653 | 8332.73 | 1.63% |
| 2025-04-03 | 10.41 | 10.50 | 0.05 | 0.48% | 10.22 | 10.52 | 123944 | 12876.02 | 2.30% |
| 2025-04-02 | 10.62 | 10.45 | -0.28 | -2.61% | 10.42 | 10.73 | 122262 | 12908.54 | 2.27% |
| 2025-04-01 | 10.63 | 10.73 | 0.11 | 1.04% | 10.55 | 10.86 | 160804 | 17179.06 | 2.98% |
| 2025-03-31 | 10.83 | 10.62 | -0.20 | -1.85% | 10.43 | 11.14 | 231635 | 24774.89 | 4.30% |
| 2025-03-28 | 9.80 | 10.82 | 0.98 | 9.96% | 9.80 | 10.82 | 124166 | 13381.30 | 2.30% |
| 2025-03-27 | 9.99 | 9.84 | -0.18 | -1.80% | 9.78 | 10.09 | 45706 | 4508.62 | 0.85% |
| 2025-03-26 | 9.99 | 10.02 | -0.03 | -0.30% | 9.95 | 10.23 | 70191 | 7070.96 | 1.30% |
| 2025-03-25 | 9.79 | 10.05 | 0.29 | 2.97% | 9.71 | 10.22 | 81490 | 8160.10 | 1.51% |
| 2025-03-24 | 10.00 | 9.76 | -0.27 | -2.69% | 9.57 | 10.05 | 90982 | 8854.50 | 1.69% |
| 2025-03-21 | 10.24 | 10.03 | -0.18 | -1.76% | 10.00 | 10.28 | 78175 | 7894.62 | 1.45% |
| 2025-03-20 | 10.55 | 10.21 | -0.21 | -2.02% | 10.14 | 10.58 | 131991 | 13612.86 | 2.45% |
| 2025-03-19 | 10.82 | 10.42 | -0.34 | -3.16% | 10.42 | 11.29 | 249771 | 26992.58 | 4.64% |
| 2025-03-18 | 10.44 | 10.76 | 0.26 | 2.48% | 10.39 | 10.78 | 129384 | 13712.73 | 2.40% |
| 2025-03-17 | 10.08 | 10.50 | 0.50 | 5.00% | 10.01 | 10.62 | 147139 | 15313.84 | 2.73% |
| 2025-03-14 | 9.63 | 10.00 | 0.34 | 3.52% | 9.59 | 10.14 | 117767 | 11680.40 | 2.19% |
| 2025-03-13 | 9.79 | 9.66 | -0.13 | -1.33% | 9.55 | 9.89 | 48157 | 4666.17 | 0.89% |
| 2025-03-12 | 9.77 | 9.79 | 0.03 | 0.31% | 9.71 | 9.85 | 49500 | 4842.42 | 0.92% |
| 2025-03-11 | 9.56 | 9.76 | 0.07 | 0.72% | 9.52 | 9.76 | 41696 | 4017.29 | 0.77% |
| 2025-03-10 | 9.61 | 9.69 | 0.08 | 0.83% | 9.58 | 9.78 | 36732 | 3553.60 | 0.68% |
| 2025-03-07 | 9.58 | 9.61 | 0.04 | 0.42% | 9.53 | 9.77 | 45647 | 4388.54 | 0.85% |
| 2025-03-06 | 9.49 | 9.57 | 0.07 | 0.74% | 9.39 | 9.62 | 47986 | 4567.90 | 0.89% |
| 2025-03-05 | 9.70 | 9.50 | -0.19 | -1.96% | 9.42 | 9.71 | 44625 | 4238.13 | 0.83% |
| 2025-03-04 | 9.60 | 9.69 | 0.05 | 0.52% | 9.51 | 9.73 | 37313 | 3598.11 | 0.69% |
| 2025-03-03 | 9.62 | 9.64 | 0.03 | 0.31% | 9.57 | 9.85 | 54798 | 5324.43 | 1.02% |
| 2025-02-28 | 9.75 | 9.61 | -0.14 | -1.44% | 9.54 | 9.88 | 63497 | 6164.46 | 1.18% |
| 2025-02-27 | 9.86 | 9.75 | -0.10 | -1.02% | 9.65 | 9.97 | 59556 | 5829.89 | 1.11% |
| 2025-02-26 | 9.65 | 9.85 | 0.16 | 1.65% | 9.65 | 9.88 | 66459 | 6484.44 | 1.23% |
| 2025-02-25 | 9.49 | 9.69 | 0.11 | 1.15% | 9.43 | 9.89 | 87711 | 8506.87 | 1.63% |
| 2025-02-24 | 9.35 | 9.58 | 0.23 | 2.46% | 9.31 | 9.62 | 67829 | 6415.26 | 1.26% |
| 2025-02-21 | 9.45 | 9.35 | -0.12 | -1.27% | 9.25 | 9.54 | 52221 | 4872.29 | 0.97% |
| 2025-02-20 | 9.55 | 9.47 | -0.14 | -1.46% | 9.39 | 9.59 | 61039 | 5774.65 | 1.13% |
| 2025-02-19 | 9.20 | 9.61 | 0.41 | 4.46% | 9.17 | 9.74 | 100208 | 9518.34 | 1.86% |
| 2025-02-18 | 9.39 | 9.20 | -0.18 | -1.92% | 9.15 | 9.45 | 59998 | 5581.18 | 1.11% |
| 2025-02-17 | 9.29 | 9.38 | 0.10 | 1.08% | 9.23 | 9.46 | 49511 | 4632.77 | 0.92% |
| 2025-02-14 | 9.34 | 9.28 | -0.02 | -0.22% | 9.23 | 9.40 | 51408 | 4783.54 | 0.95% |
| 2025-02-13 | 9.41 | 9.30 | -0.10 | -1.06% | 9.29 | 9.47 | 42612 | 3985.99 | 0.79% |
| 2025-02-12 | 9.36 | 9.40 | 0.01 | 0.11% | 9.29 | 9.44 | 54275 | 5078.79 | 1.01% |
| 2025-02-11 | 9.53 | 9.39 | -0.14 | -1.47% | 9.33 | 9.56 | 52900 | 4965.57 | 0.98% |
| 2025-02-10 | 9.50 | 9.53 | 0.05 | 0.53% | 9.40 | 9.54 | 48946 | 4637.54 | 0.91% |
| 2025-02-07 | 9.36 | 9.48 | 0.12 | 1.28% | 9.35 | 9.70 | 86270 | 8202.17 | 1.60% |
| 2025-02-06 | 9.24 | 9.36 | 0.11 | 1.19% | 9.10 | 9.37 | 51759 | 4789.62 | 0.96% |
| 2025-02-05 | 9.27 | 9.25 | 0.04 | 0.43% | 9.18 | 9.33 | 37869 | 3509.20 | 0.70% |
| 2025-01-27 | 9.32 | 9.21 | -0.07 | -0.75% | 9.19 | 9.50 | 42258 | 3940.92 | 0.78% |
| 2025-01-24 | 9.19 | 9.28 | 0.13 | 1.42% | 9.06 | 9.31 | 43615 | 4010.30 | 0.81% |
| 2025-01-23 | 9.12 | 9.15 | 0.10 | 1.10% | 9.12 | 9.40 | 47115 | 4354.50 | 0.87% |
| 2025-01-22 | 9.18 | 9.05 | -0.16 | -1.74% | 8.98 | 9.19 | 32299 | 2927.31 | 0.60% |
| 2025-01-21 | 9.37 | 9.21 | -0.13 | -1.39% | 9.15 | 9.42 | 32215 | 2970.28 | 0.60% |
| 2025-01-20 | 9.30 | 9.34 | 0.06 | 0.65% | 9.21 | 9.42 | 33856 | 3158.22 | 0.63% |
| 2025-01-17 | 9.27 | 9.28 | 0.01 | 0.11% | 9.17 | 9.32 | 27220 | 2517.12 | 0.51% |
| 2025-01-16 | 9.24 | 9.27 | 0.04 | 0.43% | 9.17 | 9.49 | 57937 | 5423.50 | 1.08% |
| 2025-01-15 | 9.19 | 9.23 | 0.04 | 0.44% | 9.06 | 9.34 | 48386 | 4453.98 | 0.90% |
| 2025-01-14 | 9.00 | 9.19 | 0.22 | 2.45% | 8.94 | 9.22 | 44944 | 4095.14 | 0.83% |
| 2025-01-13 | 8.78 | 8.97 | 0.15 | 1.70% | 8.56 | 9.03 | 43974 | 3876.40 | 0.82% |
| 2025-01-10 | 9.21 | 8.82 | -0.44 | -4.75% | 8.81 | 9.35 | 49860 | 4506.85 | 0.93% |
| 2025-01-09 | 9.09 | 9.26 | 0.10 | 1.09% | 9.01 | 9.43 | 42193 | 3917.78 | 0.78% |
| 2025-01-08 | 9.09 | 9.16 | 0.07 | 0.77% | 8.89 | 9.27 | 40640 | 3698.14 | 0.75% |
| 2025-01-07 | 9.02 | 9.09 | 0.07 | 0.78% | 8.85 | 9.10 | 36720 | 3297.20 | 0.68% |
| 2025-01-06 | 8.90 | 9.02 | 0.09 | 1.01% | 8.78 | 9.22 | 49645 | 4479.20 | 0.92% |
| 2025-01-03 | 9.40 | 8.93 | -0.46 | -4.90% | 8.88 | 9.52 | 72987 | 6674.05 | 1.35% |
| 2025-01-02 | 9.60 | 9.39 | -0.21 | -2.19% | 9.32 | 9.67 | 65118 | 6196.36 | 1.21% |
| 2024-12-31 | 9.72 | 9.60 | -0.11 | -1.13% | 9.57 | 9.78 | 40432 | 3897.85 | 0.75% |
| 2024-12-30 | 9.86 | 9.71 | -0.14 | -1.42% | 9.65 | 9.92 | 48324 | 4701.15 | 0.90% |
| 2024-12-27 | 9.82 | 9.85 | 0.03 | 0.31% | 9.73 | 9.96 | 49163 | 4847.28 | 0.91% |
| 2024-12-26 | 9.78 | 9.82 | 0.09 | 0.92% | 9.76 | 10.08 | 52237 | 5178.07 | 0.97% |
| 2024-12-25 | 10.02 | 9.73 | -0.26 | -2.60% | 9.60 | 10.03 | 55375 | 5392.07 | 1.03% |
| 2024-12-24 | 9.94 | 9.99 | 0.07 | 0.71% | 9.70 | 10.12 | 67871 | 6730.28 | 1.26% |
| 2024-12-23 | 10.49 | 9.92 | -0.58 | -5.52% | 9.91 | 10.57 | 94590 | 9621.24 | 1.76% |
| 2024-12-20 | 10.60 | 10.50 | -0.12 | -1.13% | 10.49 | 10.68 | 44513 | 4701.98 | 0.83% |
| 2024-12-19 | 10.49 | 10.62 | 0.05 | 0.47% | 10.38 | 10.65 | 55840 | 5884.46 | 1.04% |
| 2024-12-18 | 10.76 | 10.57 | -0.11 | -1.03% | 10.47 | 10.85 | 67481 | 7167.14 | 1.25% |
| 2024-12-17 | 11.21 | 10.68 | -0.64 | -5.65% | 10.65 | 11.26 | 100604 | 10963.36 | 1.87% |
| 2024-12-16 | 11.35 | 11.32 | -0.04 | -0.35% | 11.17 | 11.50 | 81549 | 9263.53 | 1.51% |
| 2024-12-13 | 11.42 | 11.36 | -0.15 | -1.30% | 11.30 | 11.87 | 171346 | 19722.80 | 3.18% |
| 2024-12-12 | 11.10 | 11.51 | 0.39 | 3.51% | 11.03 | 11.63 | 154550 | 17618.12 | 2.87% |
| 2024-12-11 | 11.03 | 11.12 | 0.07 | 0.63% | 11.03 | 11.23 | 54431 | 6061.18 | 1.01% |
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。
