| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.50 | 18.49 | 0.99 | 5.66% | 17.31 | 18.66 | 304124 | 55212.05 | 5.64% |
| 2026-03-24 | 16.97 | 17.50 | 0.87 | 5.23% | 16.80 | 18.10 | 249400 | 43295.86 | 4.63% |
| 2026-03-23 | 17.50 | 16.63 | -0.64 | -3.71% | 16.48 | 17.57 | 201054 | 34196.41 | 3.73% |
| 2026-03-20 | 17.60 | 17.27 | -0.23 | -1.31% | 17.23 | 18.28 | 221206 | 39026.56 | 4.11% |
| 2026-03-19 | 17.80 | 17.50 | 0.14 | 0.81% | 17.45 | 18.37 | 354415 | 62818.27 | 6.58% |
| 2026-03-18 | 15.90 | 17.36 | 1.58 | 10.01% | 15.90 | 17.36 | 310965 | 52951.31 | 5.77% |
| 2026-03-17 | 16.38 | 15.78 | -0.49 | -3.01% | 15.76 | 16.43 | 95588 | 15361.97 | 1.77% |
| 2026-03-16 | 16.91 | 16.27 | -0.64 | -3.78% | 16.08 | 17.12 | 137726 | 22604.04 | 2.56% |
| 2026-03-13 | 17.12 | 16.91 | -0.21 | -1.23% | 16.90 | 17.58 | 200916 | 34625.53 | 3.73% |
| 2026-03-12 | 16.16 | 17.12 | 1.06 | 6.60% | 15.96 | 17.67 | 319739 | 54419.64 | 5.93% |
| 2026-03-11 | 15.96 | 16.06 | 0.09 | 0.56% | 15.79 | 16.30 | 84097 | 13476.22 | 1.56% |
| 2026-03-10 | 15.85 | 15.97 | 0.34 | 2.18% | 15.69 | 16.04 | 101186 | 16112.26 | 1.88% |
| 2026-03-09 | 14.93 | 15.63 | 0.53 | 3.51% | 14.76 | 15.77 | 101626 | 15495.02 | 1.89% |
| 2026-03-06 | 15.09 | 15.10 | 0.07 | 0.47% | 14.88 | 15.19 | 42111 | 6353.29 | 0.78% |
| 2026-03-05 | 15.43 | 15.03 | -0.11 | -0.73% | 14.94 | 15.44 | 66931 | 10150.76 | 1.24% |
| 2026-03-04 | 15.00 | 15.14 | 0.09 | 0.60% | 14.90 | 15.44 | 69007 | 10494.22 | 1.28% |
| 2026-03-03 | 15.60 | 15.05 | -0.50 | -3.22% | 15.00 | 15.99 | 104758 | 16184.86 | 1.94% |
| 2026-03-02 | 15.46 | 15.55 | 0.00 | 0.00% | 15.33 | 15.91 | 99144 | 15493.22 | 1.84% |
| 2026-02-27 | 15.23 | 15.55 | 0.32 | 2.10% | 15.18 | 15.74 | 88459 | 13753.04 | 1.64% |
| 2026-02-26 | 15.18 | 15.23 | 0.13 | 0.86% | 15.03 | 15.43 | 67385 | 10276.54 | 1.25% |
| 2026-02-25 | 15.17 | 15.10 | -0.07 | -0.46% | 15.09 | 15.36 | 46535 | 7066.26 | 0.86% |
| 2026-02-24 | 14.83 | 15.17 | 0.49 | 3.34% | 14.76 | 15.25 | 54750 | 8230.99 | 1.02% |
| 2026-02-13 | 14.90 | 14.68 | -0.19 | -1.28% | 14.65 | 14.97 | 36349 | 5379.24 | 0.67% |
| 2026-02-12 | 15.17 | 14.87 | -0.20 | -1.33% | 14.84 | 15.17 | 51935 | 7755.68 | 0.96% |
| 2026-02-11 | 15.08 | 15.07 | -0.09 | -0.59% | 15.01 | 15.28 | 35190 | 5312.85 | 0.65% |
| 2026-02-10 | 15.53 | 15.16 | -0.26 | -1.69% | 15.12 | 15.55 | 69611 | 10630.25 | 1.29% |
| 2026-02-09 | 15.42 | 15.42 | 0.02 | 0.13% | 15.33 | 15.80 | 77337 | 12013.78 | 1.44% |
| 2026-02-06 | 15.75 | 15.40 | -0.35 | -2.22% | 15.39 | 15.79 | 56526 | 8807.23 | 1.05% |
| 2026-02-05 | 15.91 | 15.75 | -0.15 | -0.94% | 15.67 | 16.15 | 62927 | 9975.38 | 1.17% |
| 2026-02-04 | 15.69 | 15.90 | 0.19 | 1.21% | 15.66 | 16.12 | 72936 | 11573.29 | 1.35% |
| 2026-02-03 | 15.64 | 15.71 | 0.21 | 1.35% | 15.49 | 15.79 | 59287 | 9281.49 | 1.10% |
| 2026-02-02 | 15.40 | 15.50 | 0.05 | 0.32% | 15.28 | 15.98 | 113783 | 17828.05 | 2.11% |
| 2026-01-30 | 15.15 | 15.45 | 0.03 | 0.19% | 14.82 | 15.50 | 84905 | 12874.94 | 1.58% |
| 2026-01-29 | 15.50 | 15.42 | -0.12 | -0.77% | 15.33 | 15.91 | 85061 | 13259.50 | 1.58% |
| 2026-01-28 | 16.15 | 15.54 | -0.51 | -3.18% | 15.50 | 16.15 | 97008 | 15182.29 | 1.80% |
| 2026-01-27 | 15.81 | 16.05 | 0.27 | 1.71% | 15.36 | 16.21 | 93678 | 14812.66 | 1.74% |
| 2026-01-26 | 15.75 | 15.78 | 0.04 | 0.25% | 15.62 | 16.50 | 116576 | 18504.49 | 2.16% |
| 2026-01-23 | 15.25 | 15.74 | 0.57 | 3.76% | 15.10 | 15.80 | 97013 | 15047.52 | 1.80% |
| 2026-01-22 | 15.15 | 15.17 | 0.13 | 0.86% | 14.83 | 15.24 | 66231 | 9951.65 | 1.23% |
| 2026-01-21 | 14.72 | 15.04 | 0.34 | 2.31% | 14.67 | 15.22 | 90084 | 13515.72 | 1.67% |
| 2026-01-20 | 14.60 | 14.70 | 0.10 | 0.68% | 14.60 | 15.15 | 79259 | 11727.82 | 1.47% |
| 2026-01-19 | 14.36 | 14.60 | 0.27 | 1.88% | 14.30 | 14.70 | 59832 | 8704.95 | 1.11% |
| 2026-01-16 | 14.39 | 14.33 | -0.02 | -0.14% | 14.21 | 14.45 | 39449 | 5639.10 | 0.73% |
| 2026-01-15 | 14.47 | 14.35 | -0.20 | -1.37% | 14.25 | 14.49 | 52075 | 7469.71 | 0.97% |
| 2026-01-14 | 14.11 | 14.55 | 0.51 | 3.63% | 14.04 | 14.80 | 120771 | 17517.19 | 2.24% |
| 2026-01-13 | 14.29 | 14.04 | -0.25 | -1.75% | 14.01 | 14.60 | 70623 | 10065.10 | 1.31% |
| 2026-01-12 | 13.90 | 14.29 | 0.35 | 2.51% | 13.88 | 14.31 | 89970 | 12749.43 | 1.67% |
| 2026-01-09 | 14.05 | 13.94 | -0.15 | -1.06% | 13.85 | 14.10 | 54822 | 7661.87 | 1.02% |
| 2026-01-08 | 13.96 | 14.09 | 0.15 | 1.08% | 13.89 | 14.13 | 40570 | 5698.38 | 0.75% |
| 2026-01-07 | 13.99 | 13.94 | -0.05 | -0.36% | 13.90 | 14.19 | 50152 | 7028.66 | 0.93% |
| 2026-01-06 | 13.89 | 13.99 | 0.16 | 1.16% | 13.83 | 13.99 | 50936 | 7086.90 | 0.95% |
| 2026-01-05 | 13.91 | 13.83 | -0.08 | -0.58% | 13.73 | 13.96 | 56385 | 7802.65 | 1.05% |
| 2025-12-31 | 14.05 | 13.91 | -0.13 | -0.93% | 13.83 | 14.09 | 40669 | 5665.76 | 0.75% |
| 2025-12-30 | 14.12 | 14.04 | -0.12 | -0.85% | 13.95 | 14.20 | 52906 | 7439.25 | 0.98% |
| 2025-12-29 | 13.84 | 14.16 | 0.37 | 2.68% | 13.71 | 14.29 | 81748 | 11516.09 | 1.52% |
| 2025-12-26 | 14.15 | 13.79 | -0.50 | -3.50% | 13.73 | 14.30 | 131932 | 18421.44 | 2.45% |
| 2025-12-25 | 13.93 | 14.29 | 0.78 | 5.77% | 13.91 | 14.86 | 223119 | 32370.06 | 4.14% |
| 2025-12-24 | 13.11 | 13.51 | 0.37 | 2.82% | 13.05 | 13.78 | 103039 | 13949.87 | 1.91% |
| 2025-12-23 | 12.88 | 13.14 | 0.27 | 2.10% | 12.77 | 13.14 | 44522 | 5763.74 | 0.83% |
| 2025-12-22 | 12.76 | 12.87 | 0.15 | 1.18% | 12.68 | 12.97 | 29857 | 3846.00 | 0.55% |
| 2025-12-19 | 12.53 | 12.72 | 0.19 | 1.52% | 12.51 | 12.73 | 25853 | 3268.48 | 0.48% |
| 2025-12-18 | 12.61 | 12.53 | -0.11 | -0.87% | 12.51 | 12.89 | 36329 | 4601.98 | 0.67% |
| 2025-12-17 | 12.60 | 12.64 | 0.04 | 0.32% | 12.33 | 12.67 | 31615 | 3950.10 | 0.59% |
| 2025-12-16 | 12.83 | 12.60 | -0.23 | -1.79% | 12.51 | 12.94 | 36779 | 4664.51 | 0.68% |
| 2025-12-15 | 12.71 | 12.83 | 0.12 | 0.94% | 12.60 | 12.87 | 35470 | 4531.99 | 0.66% |
| 2025-12-12 | 12.62 | 12.71 | 0.19 | 1.52% | 12.21 | 12.90 | 50181 | 6403.68 | 0.93% |
| 2025-12-11 | 12.72 | 12.52 | -0.24 | -1.88% | 12.51 | 12.82 | 32992 | 4168.52 | 0.61% |
| 2025-12-10 | 12.80 | 12.76 | -0.15 | -1.16% | 12.62 | 12.87 | 32599 | 4144.57 | 0.61% |
| 2025-12-09 | 13.00 | 12.91 | -0.09 | -0.69% | 12.83 | 13.09 | 33398 | 4333.09 | 0.62% |
| 2025-12-08 | 12.85 | 13.00 | 0.15 | 1.17% | 12.82 | 13.14 | 45139 | 5851.65 | 0.84% |
| 2025-12-05 | 12.62 | 12.85 | 0.15 | 1.18% | 12.62 | 12.90 | 28322 | 3625.77 | 0.53% |
| 2025-12-04 | 12.69 | 12.70 | -0.09 | -0.70% | 12.52 | 12.81 | 31676 | 4005.57 | 0.59% |
| 2025-12-03 | 12.66 | 12.79 | 0.08 | 0.63% | 12.59 | 12.92 | 39265 | 5008.61 | 0.73% |
| 2025-12-02 | 12.96 | 12.71 | -0.26 | -2.00% | 12.63 | 12.96 | 40331 | 5132.84 | 0.75% |
| 2025-12-01 | 13.10 | 12.97 | -0.05 | -0.38% | 12.89 | 13.20 | 28217 | 3665.78 | 0.52% |
| 2025-11-28 | 12.93 | 13.02 | 0.18 | 1.40% | 12.77 | 13.18 | 40703 | 5302.39 | 0.76% |
| 2025-11-27 | 12.90 | 12.84 | 0.05 | 0.39% | 12.71 | 12.99 | 41610 | 5351.93 | 0.77% |
| 2025-11-26 | 12.88 | 12.79 | -0.10 | -0.78% | 12.73 | 12.95 | 56325 | 7213.85 | 1.05% |
| 2025-11-25 | 13.09 | 12.89 | -0.06 | -0.46% | 12.80 | 13.22 | 57327 | 7442.55 | 1.06% |
| 2025-11-24 | 12.52 | 12.95 | 0.43 | 3.43% | 12.52 | 13.14 | 71063 | 9162.80 | 1.32% |
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。
