| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 24.32 | 24.22 | -0.39 | -1.58% | 24.09 | 24.63 | 17960 | 4361.17 | 0.58% |
| 2026-03-26 | 25.41 | 24.61 | -0.81 | -3.19% | 24.56 | 25.43 | 8630 | 2151.05 | 0.28% |
| 2026-03-25 | 25.00 | 25.42 | 0.46 | 1.84% | 24.70 | 25.67 | 13982 | 3514.47 | 0.45% |
| 2026-03-24 | 24.50 | 24.96 | 0.74 | 3.06% | 24.11 | 25.32 | 13760 | 3407.98 | 0.44% |
| 2026-03-23 | 26.02 | 24.22 | -2.01 | -7.66% | 23.97 | 26.21 | 20841 | 5172.38 | 0.67% |
| 2026-03-20 | 26.63 | 26.23 | -0.37 | -1.39% | 26.23 | 26.76 | 5424 | 1434.77 | 0.17% |
| 2026-03-19 | 27.10 | 26.60 | -0.55 | -2.03% | 26.44 | 27.10 | 5748 | 1536.94 | 0.18% |
| 2026-03-18 | 27.05 | 27.15 | 0.18 | 0.67% | 26.84 | 27.45 | 10561 | 2869.66 | 0.34% |
| 2026-03-17 | 26.51 | 26.97 | 0.48 | 1.81% | 26.36 | 27.10 | 12208 | 3276.01 | 0.39% |
| 2026-03-16 | 26.39 | 26.49 | 0.09 | 0.34% | 26.26 | 26.50 | 6940 | 1833.97 | 0.22% |
| 2026-03-13 | 26.10 | 26.40 | 0.30 | 1.15% | 26.01 | 26.44 | 6453 | 1697.14 | 0.21% |
| 2026-03-12 | 26.43 | 26.10 | -0.33 | -1.25% | 26.02 | 26.43 | 7169 | 1874.53 | 0.23% |
| 2026-03-11 | 26.44 | 26.43 | -0.06 | -0.23% | 26.25 | 26.49 | 6624 | 1746.80 | 0.21% |
| 2026-03-10 | 26.67 | 26.49 | 0.00 | 0.00% | 26.23 | 26.82 | 12334 | 3262.86 | 0.40% |
| 2026-03-09 | 26.21 | 26.49 | 0.10 | 0.38% | 25.80 | 26.69 | 16000 | 4220.29 | 0.51% |
| 2026-03-06 | 25.95 | 26.39 | 0.42 | 1.62% | 25.82 | 26.53 | 10588 | 2784.32 | 0.34% |
| 2026-03-05 | 26.41 | 25.97 | -0.16 | -0.61% | 25.87 | 26.42 | 9637 | 2511.91 | 0.31% |
| 2026-03-04 | 26.79 | 26.13 | -0.81 | -3.01% | 26.03 | 26.95 | 11409 | 3002.33 | 0.37% |
| 2026-03-03 | 26.68 | 26.94 | 0.08 | 0.30% | 26.68 | 27.80 | 15482 | 4214.69 | 0.50% |
| 2026-03-02 | 26.95 | 26.86 | -0.21 | -0.78% | 26.35 | 27.00 | 11012 | 2942.44 | 0.35% |
| 2026-02-27 | 26.82 | 27.07 | 0.19 | 0.71% | 26.77 | 27.25 | 12344 | 3342.22 | 0.40% |
| 2026-02-26 | 26.94 | 26.88 | -0.07 | -0.26% | 26.72 | 27.10 | 11355 | 3048.10 | 0.36% |
| 2026-02-25 | 27.51 | 26.95 | 0.01 | 0.04% | 26.78 | 27.51 | 14464 | 3913.27 | 0.46% |
| 2026-02-24 | 27.20 | 26.94 | -0.06 | -0.22% | 26.62 | 27.34 | 14498 | 3897.97 | 0.47% |
| 2026-02-13 | 27.07 | 27.00 | 0.05 | 0.19% | 26.85 | 27.58 | 18196 | 4965.92 | 0.58% |
| 2026-02-12 | 27.88 | 26.95 | -1.05 | -3.75% | 26.76 | 27.98 | 34763 | 9425.37 | 1.12% |
| 2026-02-11 | 28.20 | 28.00 | -0.16 | -0.57% | 27.90 | 28.88 | 21771 | 6103.97 | 0.70% |
| 2026-02-10 | 28.34 | 28.16 | -0.10 | -0.35% | 27.92 | 28.45 | 11308 | 3178.64 | 0.36% |
| 2026-02-09 | 28.74 | 28.26 | -0.41 | -1.43% | 28.11 | 28.97 | 19797 | 5612.26 | 0.64% |
| 2026-02-06 | 28.99 | 28.67 | -0.59 | -2.02% | 28.66 | 29.28 | 20268 | 5877.16 | 0.65% |
| 2026-02-05 | 28.64 | 29.26 | 0.60 | 2.09% | 28.34 | 29.66 | 45519 | 13269.76 | 1.46% |
| 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% |
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。
