| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 10.870 | 11.050 | 0.190 | 1.75% | 10.800 | 11.140 | 26819 | 2957.054 | 0.63% |
| 2025-09-29 | 10.770 | 10.860 | 0.090 | 0.84% | 10.580 | 10.910 | 22840 | 2454.638 | 0.54% |
| 2025-09-26 | 10.970 | 10.770 | -0.230 | -2.09% | 10.720 | 11.050 | 27733 | 2999.804 | 0.65% |
| 2025-09-25 | 11.140 | 11.000 | -0.140 | -1.26% | 10.960 | 11.200 | 29096 | 3227.226 | 0.68% |
| 2025-09-24 | 11.000 | 11.140 | 0.150 | 1.36% | 10.940 | 11.230 | 23282 | 2591.756 | 0.55% |
| 2025-09-23 | 11.320 | 10.990 | -0.330 | -2.92% | 10.850 | 11.370 | 33538 | 3696.515 | 0.79% |
| 2025-09-22 | 11.400 | 11.320 | -0.080 | -0.70% | 11.250 | 11.540 | 23427 | 2660.153 | 0.55% |
| 2025-09-19 | 11.480 | 11.400 | -0.080 | -0.70% | 11.320 | 11.500 | 29376 | 3349.656 | 0.69% |
| 2025-09-18 | 11.650 | 11.480 | -0.170 | -1.46% | 11.360 | 11.740 | 36770 | 4269.927 | 0.86% |
| 2025-09-17 | 11.720 | 11.650 | -0.060 | -0.51% | 11.470 | 11.760 | 32690 | 3794.678 | 0.77% |
| 2025-09-16 | 11.910 | 11.710 | -0.100 | -0.85% | 11.650 | 11.910 | 29173 | 3416.644 | 0.68% |
| 2025-09-15 | 12.040 | 11.810 | -0.160 | -1.34% | 11.800 | 12.060 | 29511 | 3510.593 | 0.69% |
| 2025-09-12 | 12.040 | 11.970 | 0.010 | 0.08% | 11.880 | 12.140 | 40646 | 4889.318 | 0.95% |
| 2025-09-11 | 11.880 | 11.960 | 0.020 | 0.17% | 11.820 | 11.980 | 30923 | 3676.961 | 0.72% |
| 2025-09-10 | 11.890 | 11.940 | 0.030 | 0.25% | 11.840 | 12.030 | 23043 | 2749.529 | 0.54% |
| 2025-09-09 | 12.250 | 11.910 | -0.370 | -3.01% | 11.860 | 12.250 | 45973 | 5520.456 | 1.08% |
| 2025-09-08 | 12.180 | 12.280 | 0.110 | 0.90% | 12.090 | 12.340 | 48974 | 5995.222 | 1.15% |
| 2025-09-05 | 11.880 | 12.170 | 0.350 | 2.96% | 11.800 | 12.190 | 49480 | 5966.196 | 1.16% |
| 2025-09-04 | 11.910 | 11.820 | -0.040 | -0.34% | 11.720 | 12.060 | 41319 | 4914.151 | 0.97% |
| 2025-09-03 | 12.070 | 11.860 | -0.210 | -1.74% | 11.740 | 12.160 | 34546 | 4123.187 | 0.81% |
| 2025-09-02 | 12.200 | 12.070 | -0.120 | -0.98% | 11.820 | 12.250 | 46720 | 5627.067 | 1.09% |
| 2025-09-01 | 12.050 | 12.190 | 0.140 | 1.16% | 12.030 | 12.450 | 45991 | 5625.333 | 1.08% |
| 2025-08-29 | 11.890 | 12.050 | 0.110 | 0.92% | 11.840 | 12.250 | 46909 | 5677.823 | 1.10% |
| 2025-08-28 | 12.070 | 11.940 | -0.100 | -0.83% | 11.540 | 12.170 | 65996 | 7848.536 | 1.55% |
| 2025-08-27 | 12.590 | 12.040 | -0.460 | -3.68% | 12.040 | 12.590 | 68747 | 8421.547 | 1.61% |
| 2025-08-26 | 12.770 | 12.500 | -0.270 | -2.11% | 12.470 | 12.830 | 62904 | 7922.753 | 1.47% |
| 2025-08-25 | 12.600 | 12.770 | 0.230 | 1.83% | 12.420 | 12.850 | 79435 | 10005.224 | 1.86% |
| 2025-08-22 | 12.690 | 12.540 | -0.150 | -1.18% | 12.460 | 12.960 | 67224 | 8462.327 | 1.58% |
| 2025-08-21 | 12.830 | 12.690 | -0.200 | -1.55% | 12.560 | 13.230 | 88340 | 11413.487 | 2.07% |
| 2025-08-20 | 12.670 | 12.890 | 0.080 | 0.62% | 12.500 | 13.160 | 88715 | 11357.176 | 2.08% |
| 2025-08-19 | 12.700 | 12.810 | 0.240 | 1.91% | 12.590 | 13.550 | 177715 | 23293.439 | 4.16% |
| 2025-08-18 | 12.190 | 12.570 | 0.340 | 2.78% | 12.150 | 12.570 | 95085 | 11802.008 | 2.23% |
| 2025-08-15 | 12.060 | 12.230 | 0.150 | 1.24% | 12.000 | 12.310 | 55080 | 6712.665 | 1.29% |
| 2025-08-14 | 12.010 | 12.080 | -0.010 | -0.08% | 11.900 | 12.300 | 74773 | 9075.489 | 1.75% |
| 2025-08-13 | 11.970 | 12.090 | 0.180 | 1.51% | 11.700 | 12.140 | 60617 | 7229.909 | 1.42% |
| 2025-08-12 | 12.250 | 11.910 | -0.290 | -2.38% | 11.850 | 12.290 | 59978 | 7196.937 | 1.41% |
| 2025-08-11 | 12.040 | 12.200 | 0.100 | 0.83% | 12.040 | 12.280 | 51698 | 6277.297 | 1.21% |
| 2025-08-08 | 12.310 | 12.100 | -0.210 | -1.71% | 12.070 | 12.350 | 50858 | 6193.711 | 1.19% |
| 2025-08-07 | 12.380 | 12.310 | -0.100 | -0.81% | 12.220 | 12.550 | 56383 | 6951.771 | 1.32% |
| 2025-08-06 | 12.550 | 12.410 | -0.150 | -1.19% | 12.250 | 12.550 | 71484 | 8827.767 | 1.67% |
| 2025-08-05 | 12.740 | 12.560 | -0.370 | -2.86% | 12.500 | 12.940 | 86539 | 10963.706 | 2.03% |
| 2025-08-04 | 12.370 | 12.930 | 0.480 | 3.86% | 12.010 | 13.300 | 137792 | 17329.531 | 3.23% |
| 2025-08-01 | 12.050 | 12.450 | 0.310 | 2.55% | 11.950 | 12.610 | 116815 | 14512.634 | 2.74% |
| 2025-07-31 | 12.260 | 12.140 | -0.170 | -1.38% | 12.010 | 12.560 | 102459 | 12574.958 | 2.40% |
| 2025-07-30 | 12.400 | 12.310 | -0.160 | -1.28% | 12.190 | 12.870 | 128320 | 16098.755 | 3.01% |
| 2025-07-29 | 12.100 | 12.470 | 0.390 | 3.23% | 11.830 | 12.570 | 126904 | 15653.378 | 2.97% |
| 2025-07-28 | 12.150 | 12.080 | -0.020 | -0.17% | 11.910 | 12.410 | 70379 | 8493.564 | 1.65% |
| 2025-07-25 | 12.380 | 12.100 | -0.210 | -1.71% | 12.050 | 12.580 | 108507 | 13320.545 | 2.54% |
| 2025-07-24 | 11.680 | 12.310 | 0.690 | 5.94% | 11.680 | 12.500 | 151576 | 18425.422 | 3.55% |
| 2025-07-23 | 11.830 | 11.620 | -0.210 | -1.78% | 11.570 | 11.950 | 63274 | 7439.517 | 1.48% |
| 2025-07-22 | 11.540 | 11.830 | 0.280 | 2.42% | 11.460 | 11.860 | 83656 | 9823.229 | 1.96% |
| 2025-07-21 | 11.380 | 11.550 | 0.200 | 1.76% | 11.280 | 11.640 | 53321 | 6135.978 | 1.25% |
| 2025-07-18 | 11.550 | 11.350 | -0.190 | -1.65% | 11.200 | 11.570 | 50274 | 5714.826 | 1.18% |
| 2025-07-17 | 11.450 | 11.540 | 0.090 | 0.79% | 11.450 | 11.650 | 33504 | 3872.304 | 0.79% |
| 2025-07-16 | 11.430 | 11.450 | 0.060 | 0.53% | 11.340 | 11.540 | 31806 | 3634.686 | 0.75% |
| 2025-07-15 | 11.870 | 11.390 | -0.430 | -3.64% | 11.300 | 11.870 | 65532 | 7506.648 | 1.54% |
| 2025-07-14 | 11.820 | 11.820 | 0.060 | 0.51% | 11.670 | 11.920 | 38199 | 4500.410 | 0.90% |
| 2025-07-11 | 11.800 | 11.760 | 0.020 | 0.17% | 11.740 | 11.960 | 59912 | 7091.025 | 1.40% |
| 2025-07-10 | 11.600 | 11.740 | 0.150 | 1.29% | 11.520 | 11.850 | 57973 | 6776.995 | 1.36% |
| 2025-07-09 | 11.530 | 11.590 | 0.010 | 0.09% | 11.510 | 11.790 | 52981 | 6165.919 | 1.24% |
| 2025-07-08 | 11.410 | 11.580 | 0.170 | 1.49% | 11.360 | 11.770 | 50516 | 5853.788 | 1.18% |
| 2025-07-07 | 11.690 | 11.410 | -0.170 | -1.47% | 11.340 | 11.980 | 56465 | 6574.612 | 1.32% |
| 2025-07-04 | 11.890 | 11.580 | -0.280 | -2.36% | 11.530 | 11.940 | 49135 | 5763.136 | 1.15% |
| 2025-07-03 | 11.940 | 11.860 | 0.040 | 0.34% | 11.720 | 12.060 | 52189 | 6221.242 | 1.22% |
| 2025-07-02 | 12.090 | 11.820 | -0.270 | -2.23% | 11.770 | 12.100 | 63179 | 7505.192 | 1.48% |
| 2025-07-01 | 11.790 | 12.090 | 0.360 | 3.07% | 11.700 | 12.260 | 103052 | 12427.983 | 2.41% |
| 2025-06-30 | 11.720 | 11.730 | 0.040 | 0.34% | 11.500 | 11.850 | 53421 | 6226.065 | 1.25% |
| 2025-06-27 | 11.430 | 11.690 | 0.270 | 2.36% | 11.280 | 11.960 | 80876 | 9430.468 | 1.90% |
| 2025-06-26 | 11.520 | 11.420 | -0.080 | -0.70% | 11.370 | 11.550 | 45359 | 5197.438 | 1.06% |
| 2025-06-25 | 11.580 | 11.500 | -0.050 | -0.43% | 11.330 | 11.650 | 55054 | 6304.113 | 1.29% |
| 2025-06-24 | 11.260 | 11.550 | 0.200 | 1.76% | 11.260 | 11.580 | 59691 | 6851.266 | 1.40% |
| 2025-06-23 | 11.090 | 11.350 | 0.190 | 1.70% | 10.970 | 11.400 | 52307 | 5852.410 | 1.23% |
| 2025-06-20 | 11.000 | 11.160 | 0.160 | 1.45% | 10.910 | 11.330 | 60005 | 6677.974 | 1.41% |
| 2025-06-19 | 11.450 | 11.000 | -0.490 | -4.26% | 11.000 | 11.660 | 82037 | 9216.707 | 1.92% |
| 2025-06-18 | 11.850 | 11.490 | -0.480 | -4.01% | 11.440 | 11.850 | 68823 | 7955.406 | 1.61% |
| 2025-06-17 | 11.910 | 11.970 | 0.130 | 1.10% | 11.760 | 12.330 | 84812 | 10231.384 | 1.99% |
| 2025-06-16 | 11.700 | 11.840 | 0.100 | 0.85% | 11.530 | 11.910 | 57369 | 6736.018 | 1.34% |
| 2025-06-13 | 12.410 | 11.740 | -0.760 | -6.08% | 11.740 | 12.530 | 116790 | 14066.206 | 2.74% |
| 2025-06-12 | 12.640 | 12.500 | -0.090 | -0.71% | 12.440 | 12.930 | 91932 | 11612.440 | 2.15% |
| 2025-06-11 | 12.810 | 12.590 | -0.230 | -1.79% | 12.330 | 12.950 | 116109 | 14644.797 | 2.72% |
森萱医药(830946)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。
