| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 40.99 | 40.93 | 0.07 | 0.17% | 40.20 | 41.71 | 33787 | 13737.30 | 0.79% |
| 2026-02-02 | 43.00 | 40.86 | -2.06 | -4.80% | 40.70 | 44.05 | 35837 | 15175.00 | 0.84% |
| 2026-01-30 | 41.91 | 42.92 | 1.15 | 2.75% | 41.30 | 42.99 | 36477 | 15435.64 | 0.85% |
| 2026-01-29 | 42.48 | 41.77 | -0.67 | -1.58% | 41.60 | 43.45 | 37130 | 15726.47 | 0.87% |
| 2026-01-28 | 41.99 | 42.44 | 1.15 | 2.79% | 41.42 | 42.53 | 44038 | 18548.01 | 1.03% |
| 2026-01-27 | 38.89 | 41.29 | 2.60 | 6.72% | 38.00 | 42.18 | 92650 | 37418.41 | 2.17% |
| 2026-01-26 | 42.79 | 38.69 | -4.23 | -9.86% | 38.64 | 42.79 | 78874 | 31652.91 | 1.84% |
| 2026-01-23 | 41.80 | 42.92 | -0.45 | -1.04% | 41.80 | 43.37 | 51067 | 21820.72 | 1.19% |
| 2026-01-22 | 43.37 | 43.37 | 0.01 | 0.02% | 41.66 | 44.92 | 52231 | 22635.40 | 1.22% |
| 2026-01-21 | 42.32 | 43.36 | 1.04 | 2.46% | 41.72 | 43.40 | 39782 | 17064.21 | 0.93% |
| 2026-01-20 | 42.12 | 42.32 | 0.28 | 0.67% | 40.83 | 42.80 | 39690 | 16566.86 | 0.93% |
| 2026-01-19 | 42.76 | 42.04 | -0.91 | -2.12% | 41.58 | 43.62 | 50471 | 21327.28 | 1.18% |
| 2026-01-16 | 44.83 | 42.95 | -1.85 | -4.13% | 42.45 | 48.18 | 102392 | 45590.58 | 2.39% |
| 2026-01-15 | 44.11 | 44.80 | 0.28 | 0.63% | 42.90 | 45.09 | 42252 | 18684.85 | 0.99% |
| 2026-01-14 | 43.05 | 44.52 | 1.60 | 3.73% | 42.62 | 44.69 | 52612 | 23052.22 | 1.23% |
| 2026-01-13 | 42.25 | 42.92 | 0.72 | 1.71% | 41.50 | 43.92 | 45483 | 19604.47 | 1.06% |
| 2026-01-12 | 43.44 | 42.20 | 0.05 | 0.12% | 41.80 | 44.00 | 72824 | 31120.60 | 1.70% |
| 2026-01-09 | 39.60 | 42.15 | 2.53 | 6.39% | 39.40 | 42.18 | 66975 | 27398.32 | 1.57% |
| 2026-01-08 | 39.79 | 39.62 | -0.38 | -0.95% | 39.36 | 40.28 | 30960 | 12308.16 | 0.72% |
| 2026-01-07 | 39.92 | 40.00 | 0.10 | 0.25% | 39.00 | 40.25 | 48917 | 19407.54 | 1.14% |
| 2026-01-06 | 40.97 | 39.90 | -0.99 | -2.42% | 39.76 | 41.31 | 51284 | 20710.99 | 1.20% |
| 2026-01-05 | 40.95 | 40.89 | -0.03 | -0.07% | 40.00 | 41.45 | 49122 | 20033.18 | 1.15% |
| 2025-12-31 | 40.72 | 40.92 | 0.59 | 1.46% | 40.00 | 41.78 | 45572 | 18634.22 | 1.07% |
| 2025-12-30 | 41.32 | 40.33 | -2.07 | -4.88% | 40.00 | 42.46 | 59339 | 24144.42 | 1.39% |
| 2025-12-29 | 41.10 | 42.40 | 0.37 | 0.88% | 39.58 | 43.55 | 56749 | 23652.68 | 1.33% |
| 2025-12-26 | 43.60 | 42.03 | -2.45 | -5.51% | 41.60 | 43.94 | 87240 | 37230.57 | 2.04% |
| 2025-12-25 | 41.10 | 44.48 | 3.40 | 8.28% | 40.50 | 45.17 | 93195 | 40303.77 | 2.18% |
| 2025-12-24 | 39.20 | 41.08 | 1.45 | 3.66% | 38.93 | 42.02 | 78331 | 32009.25 | 1.83% |
| 2025-12-23 | 37.93 | 39.63 | 1.42 | 3.72% | 37.10 | 40.74 | 93151 | 36778.89 | 2.18% |
| 2025-12-22 | 39.17 | 38.21 | -0.39 | -1.01% | 37.68 | 41.44 | 95016 | 37341.95 | 2.22% |
| 2025-12-19 | 36.80 | 38.60 | 1.90 | 5.18% | 36.00 | 40.00 | 90517 | 34771.12 | 2.12% |
| 2025-12-18 | 36.40 | 36.70 | 0.31 | 0.85% | 36.00 | 37.99 | 69551 | 25627.00 | 1.63% |
| 2025-12-17 | 35.44 | 36.39 | -0.21 | -0.57% | 35.44 | 37.11 | 62350 | 22539.99 | 1.46% |
| 2025-12-16 | 35.96 | 36.60 | 0.90 | 2.52% | 35.35 | 36.88 | 85030 | 30825.75 | 1.99% |
| 2025-12-15 | 35.00 | 35.70 | 2.33 | 6.98% | 34.14 | 36.71 | 119672 | 42849.05 | 2.80% |
| 2025-12-12 | 30.34 | 33.37 | 3.03 | 9.99% | 30.31 | 33.37 | 66324 | 21307.61 | 1.55% |
| 2025-12-11 | 31.22 | 30.34 | -0.65 | -2.10% | 30.10 | 31.22 | 22755 | 6934.30 | 0.53% |
| 2025-12-10 | 30.60 | 30.99 | 0.31 | 1.01% | 30.38 | 31.10 | 29544 | 9112.38 | 0.69% |
| 2025-12-09 | 30.76 | 30.68 | -0.24 | -0.78% | 30.64 | 31.89 | 48459 | 15113.44 | 1.13% |
| 2025-12-08 | 30.32 | 30.92 | 0.92 | 3.07% | 30.07 | 31.04 | 43531 | 13349.06 | 1.02% |
| 2025-12-05 | 28.17 | 30.00 | 1.62 | 5.71% | 27.92 | 30.25 | 42509 | 12565.02 | 0.99% |
| 2025-12-04 | 28.59 | 28.38 | 0.07 | 0.25% | 28.22 | 28.96 | 13763 | 3928.66 | 0.32% |
| 2025-12-03 | 28.49 | 28.31 | 0.19 | 0.68% | 28.06 | 28.85 | 16112 | 4589.16 | 0.38% |
| 2025-12-02 | 28.58 | 28.12 | -0.46 | -1.61% | 27.87 | 28.58 | 14602 | 4103.06 | 0.34% |
| 2025-12-01 | 28.71 | 28.58 | -0.28 | -0.97% | 27.70 | 28.85 | 23249 | 6622.74 | 0.54% |
| 2025-11-28 | 29.19 | 28.86 | -0.14 | -0.48% | 28.50 | 29.40 | 15886 | 4602.13 | 0.37% |
| 2025-11-27 | 28.61 | 29.00 | 0.39 | 1.36% | 28.44 | 29.88 | 23974 | 7017.48 | 0.56% |
| 2025-11-26 | 28.03 | 28.61 | 0.34 | 1.20% | 27.73 | 28.79 | 12064 | 3417.02 | 0.28% |
| 2025-11-25 | 27.97 | 28.27 | -0.12 | -0.42% | 27.90 | 29.32 | 15069 | 4305.96 | 0.35% |
| 2025-11-24 | 27.94 | 28.39 | -0.37 | -1.29% | 27.33 | 28.79 | 22632 | 6294.14 | 0.53% |
| 2025-11-21 | 28.47 | 28.76 | 0.01 | 0.03% | 27.88 | 28.97 | 12474 | 3542.62 | 0.29% |
| 2025-11-20 | 28.29 | 28.75 | 0.44 | 1.55% | 28.16 | 28.99 | 8040 | 2304.13 | 0.19% |
| 2025-11-19 | 29.07 | 28.31 | -0.43 | -1.50% | 28.17 | 29.17 | 7233 | 2059.49 | 0.17% |
| 2025-11-18 | 28.72 | 28.74 | -0.27 | -0.93% | 28.55 | 29.22 | 9471 | 2737.46 | 0.22% |
| 2025-11-17 | 29.24 | 29.01 | -0.19 | -0.65% | 27.70 | 29.25 | 12239 | 3518.11 | 0.29% |
| 2025-11-14 | 28.81 | 29.20 | 0.15 | 0.52% | 28.50 | 29.60 | 10918 | 3186.46 | 0.26% |
| 2025-11-13 | 29.05 | 29.05 | -0.23 | -0.79% | 28.50 | 29.33 | 11545 | 3345.74 | 0.27% |
| 2025-11-12 | 30.00 | 29.28 | -0.85 | -2.82% | 29.14 | 30.20 | 10849 | 3214.75 | 0.26% |
| 2025-11-11 | 29.64 | 30.13 | 0.50 | 1.69% | 29.64 | 30.30 | 14675 | 4397.15 | 0.35% |
| 2025-11-10 | 30.47 | 29.63 | -0.37 | -1.23% | 29.59 | 30.58 | 13093 | 3924.68 | 0.31% |
| 2025-11-07 | 29.28 | 30.00 | 0.64 | 2.18% | 29.06 | 30.32 | 33677 | 10047.88 | 0.79% |
| 2025-11-06 | 28.05 | 29.36 | 1.31 | 4.67% | 28.03 | 30.00 | 26350 | 7696.01 | 0.62% |
| 2025-11-05 | 28.00 | 28.05 | 0.05 | 0.18% | 27.60 | 28.26 | 6902 | 1936.36 | 0.16% |
| 2025-11-04 | 28.81 | 28.00 | -0.86 | -2.98% | 27.51 | 28.81 | 18021 | 5038.83 | 0.42% |
| 2025-11-03 | 28.83 | 28.86 | -0.11 | -0.38% | 27.90 | 29.23 | 19435 | 5509.28 | 0.46% |
| 2025-10-31 | 28.82 | 28.97 | 0.21 | 0.73% | 28.54 | 29.38 | 13127 | 3802.90 | 0.31% |
| 2025-10-30 | 29.37 | 28.76 | -0.57 | -1.94% | 28.65 | 29.40 | 12945 | 3753.70 | 0.30% |
| 2025-10-29 | 29.50 | 29.33 | 0.03 | 0.10% | 29.01 | 29.50 | 8466 | 2471.85 | 0.20% |
| 2025-10-28 | 29.00 | 29.30 | 0.38 | 1.31% | 28.73 | 29.60 | 17454 | 5090.25 | 0.41% |
| 2025-10-27 | 28.77 | 28.92 | 0.15 | 0.52% | 28.70 | 29.28 | 17182 | 4965.45 | 0.40% |
| 2025-10-24 | 28.48 | 28.77 | 0.84 | 3.01% | 28.27 | 29.46 | 26883 | 7762.89 | 0.63% |
| 2025-10-23 | 27.81 | 27.93 | 0.20 | 0.72% | 27.25 | 28.03 | 9810 | 2712.07 | 0.23% |
| 2025-10-22 | 27.92 | 27.73 | -0.08 | -0.29% | 27.66 | 28.05 | 7881 | 2192.06 | 0.19% |
| 2025-10-21 | 27.58 | 27.81 | 0.37 | 1.35% | 27.31 | 28.15 | 12138 | 3355.56 | 0.29% |
| 2025-10-20 | 27.80 | 27.44 | 0.15 | 0.55% | 27.16 | 27.80 | 11425 | 3127.84 | 0.27% |
| 2025-10-17 | 28.01 | 27.29 | -0.89 | -3.16% | 27.19 | 28.15 | 14710 | 4072.06 | 0.35% |
| 2025-10-16 | 29.53 | 28.18 | -1.11 | -3.79% | 27.38 | 29.53 | 35688 | 10047.23 | 0.84% |
| 2025-10-15 | 28.38 | 29.29 | 0.59 | 2.06% | 27.91 | 29.33 | 24335 | 6991.82 | 0.57% |
| 2025-10-14 | 29.27 | 28.70 | -0.57 | -1.95% | 28.31 | 29.69 | 20765 | 6010.83 | 0.49% |
| 2025-10-13 | 28.44 | 29.27 | -1.53 | -4.97% | 28.44 | 29.78 | 29767 | 8670.17 | 0.70% |
松霖科技(603992)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。
