| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 31.00 | 30.80 | -0.18 | -0.58% | 30.64 | 31.55 | 20001 | 6191.07 | 0.47% |
| 2025-10-09 | 31.70 | 30.98 | -0.16 | -0.51% | 30.48 | 31.72 | 24273 | 7520.95 | 0.57% |
| 2025-09-30 | 31.35 | 31.14 | -0.36 | -1.14% | 30.80 | 31.57 | 25400 | 7900.55 | 0.60% |
| 2025-09-29 | 30.72 | 31.50 | 0.79 | 2.57% | 29.75 | 31.50 | 40055 | 12328.20 | 0.94% |
| 2025-09-26 | 30.50 | 30.71 | 0.11 | 0.36% | 29.90 | 31.75 | 37250 | 11456.33 | 0.88% |
| 2025-09-25 | 30.61 | 30.60 | -0.05 | -0.16% | 30.40 | 31.09 | 31743 | 9749.07 | 0.75% |
| 2025-09-24 | 30.77 | 30.65 | -0.22 | -0.71% | 29.81 | 30.77 | 30654 | 9289.71 | 0.72% |
| 2025-09-23 | 30.86 | 30.87 | -0.29 | -0.93% | 30.11 | 31.34 | 37733 | 11585.67 | 0.89% |
| 2025-09-22 | 31.84 | 31.16 | -0.66 | -2.07% | 30.76 | 32.00 | 40311 | 12573.42 | 0.95% |
| 2025-09-19 | 32.70 | 31.82 | -0.88 | -2.69% | 31.50 | 33.17 | 59797 | 19243.25 | 1.41% |
| 2025-09-18 | 32.22 | 32.70 | 0.80 | 2.51% | 31.54 | 33.90 | 124060 | 40598.02 | 2.92% |
| 2025-09-17 | 29.00 | 31.90 | 2.90 | 10.00% | 29.00 | 31.90 | 49354 | 15334.37 | 1.16% |
| 2025-09-16 | 28.01 | 29.00 | 1.00 | 3.57% | 27.85 | 29.08 | 32908 | 9393.09 | 0.77% |
| 2025-09-15 | 28.99 | 28.00 | -0.90 | -3.11% | 27.92 | 29.09 | 37509 | 10639.63 | 0.88% |
| 2025-09-12 | 28.99 | 29.01 | -0.03 | -0.10% | 28.85 | 29.79 | 43394 | 12701.70 | 1.02% |
| 2025-09-11 | 28.74 | 29.04 | 0.05 | 0.17% | 27.90 | 29.36 | 81949 | 23494.61 | 1.93% |
| 2025-09-10 | 31.00 | 28.99 | -2.31 | -7.38% | 28.80 | 32.22 | 80816 | 24305.41 | 1.90% |
| 2025-09-09 | 29.68 | 31.30 | 1.63 | 5.49% | 29.41 | 31.54 | 61951 | 19105.82 | 1.46% |
| 2025-09-08 | 30.35 | 29.67 | -0.72 | -2.37% | 29.50 | 30.82 | 31174 | 9335.26 | 0.73% |
| 2025-09-05 | 28.75 | 30.39 | 1.15 | 3.93% | 28.59 | 30.49 | 32999 | 9730.37 | 0.78% |
| 2025-09-04 | 31.10 | 29.24 | -1.77 | -5.71% | 28.77 | 31.80 | 41755 | 12617.13 | 0.98% |
| 2025-09-03 | 29.12 | 31.01 | 1.89 | 6.49% | 29.12 | 31.50 | 77676 | 23917.22 | 1.83% |
| 2025-09-02 | 29.20 | 29.12 | -0.10 | -0.34% | 28.78 | 29.55 | 47523 | 13804.14 | 1.12% |
| 2025-09-01 | 29.15 | 29.22 | -0.08 | -0.27% | 28.78 | 29.50 | 31217 | 9101.18 | 0.73% |
| 2025-08-29 | 29.45 | 29.30 | -0.09 | -0.31% | 29.08 | 29.95 | 23878 | 7022.61 | 0.56% |
| 2025-08-28 | 29.51 | 29.39 | -0.35 | -1.18% | 28.50 | 30.11 | 40121 | 11733.19 | 0.94% |
| 2025-08-27 | 30.60 | 29.74 | -1.07 | -3.47% | 29.74 | 31.50 | 43478 | 13373.53 | 1.02% |
| 2025-08-26 | 31.48 | 30.81 | -0.69 | -2.19% | 30.39 | 31.50 | 53531 | 16477.92 | 1.26% |
| 2025-08-25 | 29.38 | 31.50 | 2.09 | 7.11% | 28.60 | 31.75 | 101067 | 30928.00 | 2.38% |
| 2025-08-22 | 30.13 | 29.41 | -0.82 | -2.71% | 29.31 | 30.29 | 49782 | 14747.46 | 1.17% |
| 2025-08-21 | 30.01 | 30.23 | 0.36 | 1.21% | 29.95 | 31.25 | 72675 | 22271.74 | 1.71% |
| 2025-08-20 | 28.75 | 29.87 | 0.81 | 2.79% | 28.30 | 30.79 | 93985 | 28089.09 | 2.21% |
| 2025-08-19 | 27.13 | 29.06 | 1.88 | 6.92% | 26.33 | 29.55 | 115621 | 32082.89 | 2.72% |
| 2025-08-18 | 27.30 | 27.18 | 0.00 | 0.00% | 26.78 | 27.40 | 46907 | 12672.61 | 1.10% |
| 2025-08-15 | 27.23 | 27.18 | -0.12 | -0.44% | 27.03 | 27.60 | 51344 | 14003.39 | 1.21% |
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。
