| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 14.76 | 14.98 | 0.51 | 3.52% | 14.67 | 15.30 | 159527 | 23936.85 | 2.96% |
| 2025-10-30 | 14.76 | 14.47 | -0.29 | -1.96% | 14.35 | 14.77 | 71219 | 10367.61 | 1.32% |
| 2025-10-29 | 14.08 | 14.76 | 0.56 | 3.94% | 14.05 | 15.15 | 126824 | 18616.54 | 2.35% |
| 2025-10-28 | 14.58 | 14.20 | -0.34 | -2.34% | 14.16 | 14.58 | 72014 | 10294.94 | 1.34% |
| 2025-10-27 | 14.80 | 14.54 | -0.15 | -1.02% | 14.43 | 15.00 | 84097 | 12295.82 | 1.56% |
| 2025-10-24 | 14.37 | 14.69 | 0.43 | 3.02% | 14.25 | 14.88 | 106061 | 15506.17 | 1.97% |
| 2025-10-23 | 14.50 | 14.26 | 0.01 | 0.07% | 13.97 | 14.60 | 57547 | 8156.40 | 1.07% |
| 2025-10-22 | 14.25 | 14.25 | -0.08 | -0.56% | 14.20 | 14.44 | 50939 | 7284.44 | 0.95% |
| 2025-10-21 | 13.87 | 14.33 | 0.38 | 2.72% | 13.79 | 14.79 | 137588 | 19846.61 | 2.55% |
| 2025-10-20 | 14.10 | 13.95 | -0.11 | -0.78% | 13.82 | 14.19 | 61878 | 8638.55 | 1.15% |
| 2025-10-17 | 14.28 | 14.06 | -0.14 | -0.99% | 13.83 | 14.33 | 94538 | 13247.00 | 1.75% |
| 2025-10-16 | 14.55 | 14.20 | -0.31 | -2.14% | 14.15 | 14.70 | 59716 | 8562.18 | 1.11% |
| 2025-10-15 | 14.18 | 14.51 | 0.36 | 2.54% | 14.06 | 14.63 | 86937 | 12532.41 | 1.61% |
| 2025-10-14 | 14.23 | 14.15 | 0.15 | 1.07% | 14.10 | 14.95 | 135608 | 19664.86 | 2.52% |
| 2025-10-13 | 13.75 | 14.00 | -0.50 | -3.45% | 13.56 | 14.17 | 84313 | 11759.08 | 1.56% |
| 2025-10-10 | 14.34 | 14.50 | 0.02 | 0.14% | 14.34 | 14.65 | 73193 | 10628.39 | 1.36% |
| 2025-10-09 | 14.39 | 14.48 | 0.12 | 0.84% | 14.16 | 14.75 | 102850 | 14917.31 | 1.91% |
| 2025-09-30 | 14.30 | 14.36 | 0.20 | 1.41% | 14.17 | 14.51 | 76070 | 10910.54 | 1.41% |
| 2025-09-29 | 14.20 | 14.16 | 0.12 | 0.85% | 13.82 | 14.28 | 60340 | 8514.41 | 1.12% |
| 2025-09-26 | 14.19 | 14.04 | -0.27 | -1.89% | 14.00 | 14.39 | 74341 | 10555.54 | 1.38% |
| 2025-09-25 | 14.49 | 14.31 | -0.32 | -2.19% | 14.30 | 14.92 | 95128 | 13855.41 | 1.77% |
| 2025-09-24 | 14.22 | 14.63 | 0.25 | 1.74% | 14.22 | 14.65 | 76192 | 11052.64 | 1.41% |
| 2025-09-23 | 14.77 | 14.38 | -0.24 | -1.64% | 14.06 | 14.88 | 118345 | 16969.43 | 2.20% |
| 2025-09-22 | 14.68 | 14.62 | -0.09 | -0.61% | 14.33 | 14.70 | 107693 | 15636.56 | 2.00% |
| 2025-09-19 | 15.04 | 14.71 | -0.33 | -2.19% | 14.61 | 15.08 | 127404 | 18887.49 | 2.36% |
| 2025-09-18 | 15.98 | 15.04 | -0.96 | -6.00% | 14.84 | 16.00 | 215965 | 33017.06 | 4.01% |
| 2025-09-17 | 15.52 | 16.00 | 0.62 | 4.03% | 15.20 | 16.18 | 229773 | 36223.76 | 4.26% |
| 2025-09-16 | 15.43 | 15.38 | -0.05 | -0.32% | 15.19 | 15.65 | 118542 | 18243.82 | 2.20% |
| 2025-09-15 | 15.69 | 15.43 | -0.44 | -2.77% | 15.40 | 15.92 | 133233 | 20733.61 | 2.47% |
| 2025-09-12 | 16.17 | 15.87 | -0.24 | -1.49% | 15.72 | 16.30 | 153553 | 24452.23 | 2.85% |
| 2025-09-11 | 16.06 | 16.11 | 0.21 | 1.32% | 15.65 | 16.29 | 195627 | 31264.95 | 3.63% |
| 2025-09-10 | 16.53 | 15.90 | -0.54 | -3.28% | 15.80 | 16.60 | 298463 | 48078.13 | 5.54% |
| 2025-09-09 | 16.41 | 16.44 | 0.76 | 4.85% | 16.20 | 17.21 | 444242 | 73943.31 | 8.25% |
| 2025-09-08 | 14.37 | 15.68 | 1.43 | 10.04% | 14.25 | 15.68 | 271082 | 41331.28 | 5.03% |
| 2025-09-05 | 13.35 | 14.25 | 0.99 | 7.47% | 13.30 | 14.30 | 205569 | 28404.22 | 3.82% |
| 2025-09-04 | 13.28 | 13.26 | 0.01 | 0.08% | 13.01 | 13.59 | 120193 | 16015.17 | 2.23% |
| 2025-09-03 | 13.55 | 13.25 | -0.30 | -2.21% | 13.18 | 13.74 | 104404 | 14035.41 | 1.94% |
| 2025-09-02 | 13.92 | 13.55 | -0.36 | -2.59% | 13.40 | 13.92 | 147852 | 20089.01 | 2.74% |
| 2025-09-01 | 14.23 | 13.91 | 0.07 | 0.51% | 13.80 | 14.40 | 178033 | 24966.55 | 3.30% |
| 2025-08-29 | 14.36 | 13.84 | -0.51 | -3.55% | 13.70 | 14.40 | 244819 | 34085.45 | 4.54% |
| 2025-08-28 | 14.57 | 14.35 | -0.26 | -1.78% | 14.00 | 15.07 | 344958 | 49894.59 | 6.40% |
| 2025-08-27 | 16.04 | 14.61 | -1.59 | -9.81% | 14.59 | 16.65 | 608777 | 94874.65 | 11.30% |
| 2025-08-26 | 15.18 | 16.20 | 1.47 | 9.98% | 14.80 | 16.20 | 460518 | 73315.51 | 8.55% |
| 2025-08-25 | 13.58 | 14.73 | 1.34 | 10.01% | 13.58 | 14.73 | 327199 | 46518.37 | 6.07% |
| 2025-08-22 | 12.53 | 13.39 | 0.87 | 6.95% | 12.40 | 13.77 | 377336 | 50758.68 | 7.00% |
| 2025-08-21 | 13.00 | 12.52 | -0.56 | -4.28% | 12.48 | 13.02 | 206121 | 26249.55 | 3.83% |
| 2025-08-20 | 12.68 | 13.08 | 0.45 | 3.56% | 12.13 | 13.24 | 315161 | 40034.73 | 5.85% |
| 2025-08-19 | 12.42 | 12.63 | 0.23 | 1.85% | 12.16 | 12.70 | 254946 | 31690.59 | 4.73% |
| 2025-08-18 | 12.70 | 12.40 | -0.55 | -4.25% | 12.29 | 12.88 | 370958 | 46490.40 | 6.88% |
| 2025-08-15 | 12.10 | 12.95 | 0.29 | 2.29% | 12.00 | 13.50 | 543531 | 69097.51 | 10.09% |
| 2025-08-14 | 12.09 | 12.66 | 1.15 | 9.99% | 11.45 | 12.66 | 552807 | 67045.75 | 10.26% |
| 2025-08-13 | 10.55 | 11.51 | 1.05 | 10.04% | 10.38 | 11.51 | 159337 | 17511.45 | 2.96% |
| 2025-08-12 | 10.64 | 10.46 | -0.16 | -1.51% | 10.43 | 10.66 | 39936 | 4196.33 | 0.74% |
| 2025-08-11 | 10.52 | 10.62 | 0.09 | 0.85% | 10.49 | 10.67 | 44891 | 4757.59 | 0.83% |
| 2025-08-08 | 10.43 | 10.53 | 0.10 | 0.96% | 10.30 | 10.54 | 40055 | 4180.83 | 0.74% |
| 2025-08-07 | 10.55 | 10.43 | -0.06 | -0.57% | 10.39 | 10.65 | 44301 | 4645.27 | 0.82% |
| 2025-08-06 | 10.42 | 10.49 | 0.07 | 0.67% | 10.35 | 10.50 | 32491 | 3386.91 | 0.60% |
| 2025-08-05 | 10.34 | 10.42 | 0.08 | 0.77% | 10.34 | 10.46 | 33787 | 3519.39 | 0.63% |
| 2025-08-04 | 10.40 | 10.34 | -0.11 | -1.05% | 10.30 | 10.45 | 40297 | 4176.92 | 0.75% |
| 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% |
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。
