| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 27.24 | 28.66 | 1.38 | 5.06% | 27.16 | 28.77 | 40658 | 11433.60 | 1.31% |
| 2026-02-03 | 27.19 | 27.28 | 0.10 | 0.37% | 27.05 | 27.59 | 11844 | 3229.25 | 0.38% |
| 2026-02-02 | 27.48 | 27.18 | -0.48 | -1.74% | 27.12 | 28.00 | 20301 | 5589.38 | 0.65% |
| 2026-01-30 | 27.45 | 27.66 | 0.21 | 0.77% | 27.18 | 28.08 | 21229 | 5891.16 | 0.68% |
| 2026-01-29 | 26.03 | 27.45 | 1.42 | 5.46% | 25.93 | 27.62 | 37109 | 10016.18 | 1.19% |
| 2026-01-28 | 25.90 | 26.03 | 0.07 | 0.27% | 25.76 | 26.13 | 8885 | 2309.04 | 0.29% |
| 2026-01-27 | 26.40 | 25.96 | -0.53 | -2.00% | 25.67 | 26.40 | 10940 | 2838.37 | 0.35% |
| 2026-01-26 | 26.63 | 26.49 | -0.11 | -0.41% | 26.18 | 26.69 | 11504 | 3031.83 | 0.37% |
| 2026-01-23 | 26.79 | 26.60 | -0.05 | -0.19% | 26.40 | 26.79 | 12882 | 3418.57 | 0.41% |
| 2026-01-22 | 26.49 | 26.65 | 0.15 | 0.57% | 26.33 | 27.15 | 18567 | 4959.58 | 0.60% |
| 2026-01-21 | 26.86 | 26.50 | -0.37 | -1.38% | 26.37 | 26.86 | 18726 | 4978.36 | 0.60% |
| 2026-01-20 | 26.60 | 26.87 | 0.29 | 1.09% | 26.35 | 27.02 | 21420 | 5735.55 | 0.69% |
| 2026-01-19 | 26.35 | 26.58 | 0.42 | 1.61% | 26.00 | 26.67 | 23043 | 6069.45 | 0.74% |
| 2026-01-16 | 26.08 | 26.16 | 0.06 | 0.23% | 26.05 | 26.44 | 16153 | 4238.00 | 0.52% |
| 2026-01-15 | 26.05 | 26.10 | 0.05 | 0.19% | 25.85 | 26.20 | 14996 | 3905.53 | 0.48% |
| 2026-01-14 | 26.07 | 26.05 | -0.02 | -0.08% | 25.82 | 26.14 | 30863 | 8016.73 | 0.99% |
| 2026-01-13 | 25.85 | 26.07 | 0.22 | 0.85% | 25.79 | 26.25 | 31016 | 8067.73 | 1.00% |
| 2026-01-12 | 25.77 | 25.85 | 0.08 | 0.31% | 25.61 | 25.93 | 13027 | 3359.08 | 0.42% |
| 2026-01-09 | 25.71 | 25.77 | -0.13 | -0.50% | 25.46 | 25.87 | 16697 | 4283.29 | 0.54% |
| 2026-01-08 | 25.56 | 25.90 | 0.17 | 0.66% | 25.36 | 25.90 | 18073 | 4633.40 | 0.58% |
| 2026-01-07 | 26.33 | 25.73 | -0.56 | -2.13% | 25.66 | 26.42 | 22090 | 5722.81 | 0.71% |
| 2026-01-06 | 27.20 | 26.29 | 0.03 | 0.11% | 26.06 | 27.35 | 30287 | 8026.45 | 0.97% |
| 2026-01-05 | 25.96 | 26.26 | 0.30 | 1.16% | 25.75 | 26.38 | 9167 | 2401.11 | 0.29% |
| 2025-12-31 | 26.01 | 25.96 | -0.10 | -0.38% | 25.68 | 26.30 | 9930 | 2571.27 | 0.32% |
| 2025-12-30 | 26.37 | 26.06 | -0.21 | -0.80% | 25.93 | 26.37 | 9956 | 2594.70 | 0.32% |
| 2025-12-29 | 26.21 | 26.27 | 0.04 | 0.15% | 26.00 | 26.52 | 12694 | 3330.54 | 0.41% |
| 2025-12-26 | 26.63 | 26.23 | -0.44 | -1.65% | 26.17 | 26.74 | 11249 | 2961.49 | 0.36% |
| 2025-12-25 | 25.91 | 26.67 | 0.85 | 3.29% | 25.91 | 27.10 | 22488 | 5988.37 | 0.72% |
| 2025-12-24 | 25.62 | 25.82 | 0.11 | 0.43% | 25.33 | 25.82 | 11669 | 2985.43 | 1.30% |
| 2025-12-23 | 25.75 | 25.71 | -0.09 | -0.35% | 25.51 | 25.89 | 9467 | 2433.42 | 1.06% |
| 2025-12-22 | 26.36 | 25.80 | -0.53 | -2.01% | 25.52 | 26.49 | 17774 | 4584.40 | 1.98% |
| 2025-12-19 | 26.09 | 26.33 | 0.33 | 1.27% | 25.84 | 26.49 | 9412 | 2470.66 | 1.05% |
| 2025-12-18 | 25.80 | 26.00 | 0.16 | 0.62% | 25.64 | 26.05 | 8973 | 2325.19 | 1.00% |
| 2025-12-17 | 25.61 | 25.84 | 0.26 | 1.02% | 25.20 | 25.89 | 9447 | 2420.58 | 1.05% |
| 2025-12-16 | 25.29 | 25.58 | 0.17 | 0.67% | 25.24 | 25.72 | 9293 | 2373.53 | 1.04% |
| 2025-12-15 | 25.51 | 25.41 | -0.19 | -0.74% | 24.80 | 25.67 | 18728 | 4734.14 | 2.09% |
| 2025-12-12 | 26.40 | 25.60 | -0.74 | -2.81% | 25.49 | 26.40 | 25729 | 6625.85 | 2.87% |
| 2025-12-11 | 26.65 | 26.34 | -0.36 | -1.35% | 26.20 | 27.13 | 15931 | 4248.14 | 1.78% |
| 2025-12-10 | 26.44 | 26.70 | 0.26 | 0.98% | 26.22 | 26.81 | 10725 | 2843.63 | 1.20% |
| 2025-12-09 | 26.65 | 26.44 | -0.31 | -1.16% | 26.30 | 26.76 | 13525 | 3581.62 | 1.51% |
| 2025-12-08 | 26.88 | 26.75 | -0.12 | -0.45% | 26.65 | 27.03 | 11353 | 3041.77 | 1.27% |
| 2025-12-05 | 27.07 | 26.87 | -0.19 | -0.70% | 26.65 | 27.14 | 10934 | 2932.09 | 1.22% |
| 2025-12-04 | 27.69 | 27.06 | -0.74 | -2.66% | 27.00 | 27.79 | 11396 | 3109.97 | 1.27% |
| 2025-12-03 | 27.64 | 27.80 | 0.16 | 0.58% | 27.56 | 28.03 | 12865 | 3576.45 | 1.43% |
| 2025-12-02 | 27.27 | 27.64 | 0.36 | 1.32% | 27.11 | 28.13 | 14082 | 3895.55 | 1.57% |
| 2025-12-01 | 26.83 | 27.28 | 0.58 | 2.17% | 26.73 | 27.43 | 10375 | 2819.48 | 1.16% |
| 2025-11-28 | 26.75 | 26.70 | -0.13 | -0.48% | 26.54 | 26.85 | 8336 | 2226.93 | 0.93% |
| 2025-11-27 | 26.65 | 26.83 | 0.12 | 0.45% | 26.54 | 27.10 | 9110 | 2445.00 | 1.02% |
| 2025-11-26 | 27.27 | 26.71 | -0.45 | -1.66% | 26.70 | 27.27 | 13435 | 3617.92 | 1.50% |
| 2025-11-25 | 27.47 | 27.16 | -0.28 | -1.02% | 27.13 | 27.60 | 11011 | 3008.52 | 1.23% |
| 2025-11-24 | 27.23 | 27.44 | 0.22 | 0.81% | 27.08 | 27.65 | 8456 | 2317.88 | 0.94% |
| 2025-11-21 | 27.43 | 27.22 | -0.41 | -1.48% | 27.16 | 27.82 | 12043 | 3307.58 | 1.34% |
| 2025-11-20 | 27.21 | 27.63 | 0.42 | 1.54% | 27.01 | 27.88 | 14476 | 3977.16 | 1.61% |
| 2025-11-19 | 27.46 | 27.21 | -0.25 | -0.91% | 27.08 | 27.56 | 6482 | 1767.23 | 0.72% |
| 2025-11-18 | 28.20 | 27.46 | -0.12 | -0.44% | 27.28 | 28.20 | 8839 | 2434.25 | 0.99% |
| 2025-11-17 | 27.75 | 27.58 | -0.16 | -0.58% | 27.34 | 27.75 | 8036 | 2210.90 | 0.90% |
| 2025-11-14 | 27.85 | 27.74 | -0.12 | -0.43% | 27.71 | 28.16 | 8029 | 2246.01 | 0.90% |
| 2025-11-13 | 27.80 | 27.86 | -0.07 | -0.25% | 27.68 | 27.99 | 7230 | 2009.90 | 0.81% |
| 2025-11-12 | 27.72 | 27.93 | 0.20 | 0.72% | 27.53 | 28.08 | 11886 | 3322.32 | 1.33% |
| 2025-11-11 | 27.66 | 27.73 | -0.02 | -0.07% | 27.30 | 27.80 | 14857 | 4098.39 | 1.66% |
| 2025-11-10 | 27.02 | 27.75 | 0.79 | 2.93% | 26.86 | 27.87 | 18278 | 5012.38 | 2.04% |
| 2025-11-07 | 26.73 | 26.96 | 0.23 | 0.86% | 26.60 | 27.49 | 16681 | 4514.13 | 1.86% |
| 2025-11-06 | 26.66 | 26.73 | 0.07 | 0.26% | 26.55 | 26.94 | 8277 | 2209.68 | 0.92% |
| 2025-11-05 | 26.62 | 26.66 | -0.02 | -0.07% | 26.40 | 26.77 | 11118 | 2961.73 | 1.24% |
| 2025-11-04 | 26.79 | 26.68 | -0.08 | -0.30% | 26.57 | 26.83 | 7493 | 2000.99 | 0.84% |
| 2025-11-03 | 27.06 | 26.76 | -0.24 | -0.89% | 26.55 | 27.06 | 10537 | 2813.68 | 1.17% |
| 2025-10-31 | 26.81 | 27.00 | 0.00 | 0.00% | 26.72 | 27.05 | 9898 | 2664.82 | 1.10% |
| 2025-10-30 | 27.59 | 27.00 | -0.45 | -1.64% | 26.51 | 27.59 | 21862 | 5876.35 | 2.44% |
| 2025-10-29 | 27.60 | 27.45 | 0.27 | 0.99% | 27.03 | 27.60 | 8760 | 2388.92 | 0.98% |
| 2025-10-28 | 27.48 | 27.18 | -0.32 | -1.16% | 27.10 | 27.56 | 9149 | 2496.38 | 1.02% |
| 2025-10-27 | 27.30 | 27.50 | 0.16 | 0.59% | 27.18 | 27.65 | 9430 | 2585.52 | 1.05% |
| 2025-10-24 | 27.30 | 27.34 | -0.04 | -0.15% | 27.24 | 27.58 | 6388 | 1747.79 | 0.71% |
| 2025-10-23 | 27.18 | 27.38 | 0.26 | 0.96% | 27.03 | 27.39 | 6093 | 1658.46 | 0.68% |
| 2025-10-22 | 27.18 | 27.12 | -0.05 | -0.18% | 27.05 | 27.26 | 4626 | 1256.85 | 0.52% |
| 2025-10-21 | 27.03 | 27.17 | 0.14 | 0.52% | 26.97 | 27.22 | 6156 | 1670.57 | 0.69% |
| 2025-10-20 | 27.43 | 27.03 | -0.22 | -0.81% | 26.91 | 27.46 | 10067 | 2726.22 | 1.12% |
| 2025-10-17 | 27.65 | 27.25 | -0.38 | -1.38% | 27.19 | 27.74 | 6391 | 1751.84 | 0.71% |
| 2025-10-16 | 28.11 | 27.63 | -0.37 | -1.32% | 27.60 | 28.14 | 7617 | 2116.39 | 0.85% |
| 2025-10-15 | 27.81 | 28.00 | 0.12 | 0.43% | 27.70 | 28.25 | 9365 | 2628.52 | 1.04% |
| 2025-10-14 | 27.69 | 27.88 | 0.21 | 0.76% | 27.41 | 27.91 | 12099 | 3355.64 | 1.35% |
慕思股份(001323)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。
