| 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 | 27.170 | 27.810 | 0.550 | 2.02% | 27.020 | 27.960 | 15172 | 4192.348 | 4.42% |
| 2025-09-29 | 27.860 | 27.260 | -0.140 | -0.51% | 26.900 | 27.880 | 11680 | 3183.489 | 3.41% |
| 2025-09-26 | 27.110 | 27.400 | 0.310 | 1.14% | 26.530 | 28.340 | 23816 | 6536.318 | 6.95% |
| 2025-09-25 | 27.990 | 27.090 | -0.510 | -1.85% | 27.080 | 27.990 | 12749 | 3494.326 | 3.72% |
| 2025-09-24 | 27.490 | 27.600 | 0.020 | 0.07% | 27.390 | 28.000 | 13341 | 3680.894 | 3.89% |
| 2025-09-23 | 28.660 | 27.580 | -1.070 | -3.73% | 27.280 | 28.770 | 22046 | 6135.940 | 6.43% |
| 2025-09-22 | 29.010 | 28.650 | -0.560 | -1.92% | 28.510 | 29.140 | 16004 | 4593.081 | 4.67% |
| 2025-09-19 | 29.360 | 29.210 | 0.410 | 1.42% | 28.940 | 30.260 | 22252 | 6585.688 | 6.49% |
| 2025-09-18 | 30.200 | 28.800 | -1.270 | -4.22% | 28.500 | 30.530 | 27924 | 8261.660 | 8.14% |
| 2025-09-17 | 29.700 | 30.070 | 0.390 | 1.31% | 29.470 | 30.410 | 15846 | 4762.913 | 4.62% |
| 2025-09-16 | 29.430 | 29.680 | 0.260 | 0.88% | 28.990 | 29.760 | 16579 | 4870.808 | 4.83% |
| 2025-09-15 | 30.100 | 29.420 | -0.810 | -2.68% | 29.370 | 30.130 | 23962 | 7083.015 | 6.99% |
| 2025-09-12 | 30.520 | 30.230 | -0.070 | -0.23% | 30.170 | 30.750 | 16526 | 5026.609 | 4.82% |
| 2025-09-11 | 30.150 | 30.300 | 0.300 | 1.00% | 29.800 | 30.370 | 15429 | 4662.303 | 4.50% |
| 2025-09-10 | 29.830 | 30.000 | -0.010 | -0.03% | 29.800 | 30.540 | 13855 | 4174.975 | 4.04% |
| 2025-09-09 | 31.390 | 30.010 | -1.230 | -3.94% | 29.870 | 31.390 | 22345 | 6772.842 | 6.52% |
| 2025-09-08 | 30.820 | 31.240 | 0.470 | 1.53% | 30.610 | 31.500 | 21327 | 6621.386 | 6.22% |
| 2025-09-05 | 30.460 | 30.770 | 0.490 | 1.62% | 30.250 | 30.920 | 23850 | 7330.046 | 6.95% |
| 2025-09-04 | 31.730 | 30.280 | -1.470 | -4.63% | 29.860 | 32.200 | 43490 | 13404.278 | 12.68% |
| 2025-09-03 | 35.800 | 31.750 | -4.030 | -11.26% | 31.710 | 36.180 | 61113 | 20495.977 | 17.82% |
| 2025-09-02 | 34.700 | 35.780 | 0.830 | 2.37% | 33.650 | 35.780 | 50041 | 17446.902 | 14.59% |
| 2025-09-01 | 35.700 | 34.950 | -0.880 | -2.46% | 34.500 | 35.700 | 36303 | 12646.523 | 10.59% |
| 2025-08-29 | 34.250 | 35.830 | 1.590 | 4.64% | 34.100 | 35.910 | 64285 | 22775.764 | 18.75% |
| 2025-08-28 | 33.760 | 34.240 | 0.740 | 2.21% | 33.050 | 34.330 | 24180 | 8171.198 | 7.05% |
| 2025-08-27 | 34.750 | 33.500 | -1.100 | -3.18% | 33.450 | 34.800 | 28511 | 9684.104 | 8.31% |
| 2025-08-26 | 35.000 | 34.600 | -0.380 | -1.09% | 34.540 | 35.550 | 28671 | 10052.167 | 8.36% |
| 2025-08-25 | 35.230 | 34.980 | -0.080 | -0.23% | 34.360 | 35.380 | 33400 | 11649.293 | 9.74% |
| 2025-08-22 | 34.890 | 35.060 | 0.330 | 0.95% | 34.070 | 35.190 | 30227 | 10467.281 | 8.81% |
| 2025-08-21 | 35.490 | 34.730 | -0.640 | -1.81% | 34.500 | 35.490 | 31401 | 10975.983 | 9.16% |
| 2025-08-20 | 34.850 | 35.370 | 0.600 | 1.73% | 34.560 | 35.970 | 53905 | 19061.135 | 15.72% |
| 2025-08-19 | 34.990 | 34.770 | 0.060 | 0.17% | 34.390 | 35.280 | 41905 | 14639.494 | 12.22% |
| 2025-08-18 | 33.640 | 34.710 | 1.270 | 3.80% | 33.480 | 34.730 | 41821 | 14312.538 | 12.20% |
| 2025-08-15 | 33.300 | 33.440 | 0.420 | 1.27% | 33.060 | 33.880 | 19442 | 6484.541 | 5.67% |
| 2025-08-14 | 34.300 | 33.020 | -0.970 | -2.85% | 33.000 | 34.300 | 33720 | 11241.338 | 9.83% |
| 2025-08-13 | 34.000 | 33.990 | -0.010 | -0.03% | 33.710 | 34.590 | 26571 | 9055.701 | 7.75% |
| 2025-08-12 | 35.000 | 34.000 | -0.860 | -2.47% | 33.880 | 35.010 | 31069 | 10619.379 | 9.06% |
| 2025-08-11 | 35.210 | 34.860 | 0.110 | 0.32% | 34.650 | 35.210 | 24739 | 8630.535 | 7.21% |
| 2025-08-08 | 34.790 | 34.750 | -0.410 | -1.17% | 34.650 | 35.500 | 29834 | 10428.871 | 8.70% |
| 2025-08-07 | 35.520 | 35.160 | -0.490 | -1.37% | 34.580 | 35.680 | 40648 | 14230.155 | 11.85% |
| 2025-08-06 | 34.700 | 35.650 | 0.890 | 2.56% | 34.430 | 35.990 | 63680 | 22646.455 | 18.57% |
| 2025-08-05 | 34.470 | 34.760 | -0.610 | -1.72% | 34.400 | 36.350 | 57875 | 20345.697 | 16.88% |
| 2025-08-04 | 33.590 | 35.370 | 1.870 | 5.58% | 33.520 | 36.600 | 72713 | 25852.852 | 21.20% |
| 2025-08-01 | 34.890 | 33.500 | -1.270 | -3.65% | 33.000 | 34.940 | 33307 | 11330.852 | 9.71% |
| 2025-07-31 | 34.500 | 34.770 | -0.590 | -1.67% | 34.310 | 35.820 | 36358 | 12667.180 | 10.60% |
| 2025-07-30 | 35.610 | 35.360 | 0.260 | 0.74% | 35.130 | 37.180 | 61390 | 22211.799 | 17.90% |
| 2025-07-29 | 34.650 | 35.100 | 0.400 | 1.15% | 34.500 | 35.170 | 24986 | 8724.489 | 7.29% |
| 2025-07-28 | 34.400 | 34.700 | 0.170 | 0.49% | 34.400 | 35.180 | 21555 | 7515.150 | 6.29% |
| 2025-07-25 | 35.000 | 34.530 | -0.460 | -1.31% | 34.520 | 35.270 | 21437 | 7455.375 | 6.25% |
| 2025-07-24 | 34.600 | 34.990 | 0.680 | 1.98% | 34.430 | 35.110 | 25626 | 8911.621 | 7.47% |
| 2025-07-23 | 35.310 | 34.310 | -1.490 | -4.16% | 34.210 | 35.360 | 37581 | 13032.480 | 10.96% |
| 2025-07-22 | 35.710 | 35.800 | 0.310 | 0.87% | 35.440 | 36.580 | 39406 | 14156.827 | 11.49% |
| 2025-07-21 | 35.700 | 35.490 | -0.310 | -0.87% | 35.400 | 36.290 | 28153 | 10041.461 | 8.21% |
| 2025-07-18 | 35.940 | 35.800 | -0.290 | -0.80% | 35.360 | 36.390 | 32495 | 11663.345 | 9.48% |
| 2025-07-17 | 34.890 | 36.090 | 1.250 | 3.59% | 34.800 | 36.330 | 45404 | 16232.984 | 13.24% |
| 2025-07-16 | 34.700 | 34.840 | 0.100 | 0.29% | 34.530 | 35.270 | 20642 | 7185.422 | 6.02% |
| 2025-07-15 | 35.700 | 34.740 | -0.790 | -2.22% | 34.240 | 36.030 | 32059 | 11160.384 | 9.35% |
| 2025-07-14 | 35.730 | 35.530 | -0.350 | -0.98% | 35.530 | 36.400 | 25389 | 9119.852 | 7.40% |
| 2025-07-11 | 35.680 | 35.880 | 0.190 | 0.53% | 35.310 | 36.300 | 34957 | 12514.467 | 10.19% |
| 2025-07-10 | 36.500 | 35.690 | -1.180 | -3.20% | 34.900 | 36.500 | 54527 | 19375.273 | 15.90% |
| 2025-07-09 | 36.780 | 36.870 | 0.150 | 0.41% | 36.760 | 38.300 | 63268 | 23659.957 | 18.45% |
| 2025-07-08 | 36.500 | 36.720 | -0.160 | -0.43% | 36.310 | 36.990 | 33850 | 12399.648 | 9.87% |
| 2025-07-07 | 36.800 | 36.880 | 0.120 | 0.33% | 36.150 | 37.480 | 36918 | 13632.734 | 10.77% |
| 2025-07-04 | 36.500 | 36.760 | 0.420 | 1.16% | 35.510 | 36.910 | 42196 | 15272.118 | 12.31% |
| 2025-07-03 | 36.110 | 36.340 | 0.210 | 0.58% | 36.000 | 37.290 | 36368 | 13281.033 | 10.61% |
| 2025-07-02 | 37.420 | 36.130 | -1.350 | -3.60% | 35.880 | 37.700 | 48149 | 17580.512 | 14.04% |
| 2025-07-01 | 38.000 | 37.480 | -1.020 | -2.65% | 36.980 | 38.040 | 69966 | 26210.730 | 20.40% |
| 2025-06-30 | 35.490 | 38.500 | 2.550 | 7.09% | 35.490 | 38.980 | 110768 | 42015.406 | 32.30% |
| 2025-06-27 | 35.790 | 35.950 | -0.340 | -0.94% | 35.500 | 36.860 | 61781 | 22238.900 | 18.02% |
| 2025-06-26 | 36.000 | 36.400 | -0.220 | -0.60% | 35.880 | 38.500 | 113737 | 42592.984 | 33.17% |
| 2025-06-25 | 34.020 | 36.620 | 2.620 | 7.71% | 34.020 | 37.500 | 109152 | 39152.910 | 31.83% |
| 2025-06-24 | 33.300 | 34.000 | -1.340 | -3.79% | 33.010 | 34.440 | 73158 | 24694.211 | 21.33% |
| 2025-06-23 | 35.130 | 35.340 | 1.260 | 3.70% | 34.020 | 35.500 | 50728 | 17686.082 | 14.79% |
| 2025-06-20 | 35.170 | 34.080 | -1.750 | -4.88% | 34.000 | 35.480 | 64234 | 22264.721 | 18.73% |
| 2025-06-19 | 37.000 | 35.830 | -1.760 | -4.68% | 35.240 | 37.380 | 100194 | 36164.105 | 29.22% |
| 2025-06-18 | 38.990 | 37.590 | -0.460 | -1.21% | 36.750 | 42.730 | 141663 | 55995.598 | 41.31% |
| 2025-06-17 | 35.900 | 38.050 | 2.100 | 5.84% | 34.710 | 38.050 | 104222 | 37830.965 | 30.39% |
| 2025-06-16 | 35.100 | 35.950 | -0.200 | -0.55% | 34.610 | 36.480 | 82447 | 29332.953 | 24.04% |
| 2025-06-13 | 34.130 | 36.150 | 3.050 | 9.21% | 33.750 | 38.000 | 152036 | 53996.098 | 44.34% |
| 2025-06-12 | 34.060 | 33.100 | -0.930 | -2.73% | 32.910 | 34.200 | 41501 | 13819.320 | 12.10% |
| 2025-06-11 | 33.710 | 34.030 | 0.040 | 0.12% | 33.450 | 34.160 | 33495 | 11355.883 | 9.77% |
晟楠科技(837006)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。
