| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.55 | 4.48 | -0.01 | -0.22% | 4.45 | 4.60 | 256962 | 11572.66 | 3.97% |
| 2026-02-02 | 4.41 | 4.49 | 0.04 | 0.90% | 4.41 | 4.64 | 301334 | 13687.04 | 4.65% |
| 2026-01-30 | 4.38 | 4.45 | 0.04 | 0.91% | 4.35 | 4.51 | 267777 | 11853.91 | 4.13% |
| 2026-01-29 | 4.42 | 4.41 | 0.02 | 0.46% | 4.38 | 4.68 | 309314 | 13897.53 | 4.77% |
| 2026-01-28 | 4.49 | 4.39 | -0.10 | -2.23% | 4.36 | 4.53 | 251425 | 11137.17 | 3.88% |
| 2026-01-27 | 4.59 | 4.49 | -0.09 | -1.97% | 4.32 | 4.63 | 387454 | 17160.33 | 5.98% |
| 2026-01-26 | 4.93 | 4.58 | -0.35 | -7.10% | 4.53 | 5.03 | 504009 | 23571.43 | 7.78% |
| 2026-01-23 | 4.82 | 4.93 | 0.11 | 2.28% | 4.76 | 4.98 | 490785 | 23841.06 | 7.58% |
| 2026-01-22 | 4.76 | 4.82 | 0.14 | 2.99% | 4.64 | 4.95 | 848201 | 40925.16 | 13.09% |
| 2026-01-21 | 4.25 | 4.68 | 0.43 | 10.12% | 4.22 | 4.68 | 508692 | 22796.41 | 7.85% |
| 2026-01-20 | 4.04 | 4.25 | 0.20 | 4.94% | 4.01 | 4.28 | 485377 | 20161.65 | 7.49% |
| 2026-01-19 | 4.02 | 4.05 | 0.01 | 0.25% | 3.99 | 4.08 | 192781 | 7786.46 | 2.98% |
| 2026-01-16 | 4.00 | 4.04 | 0.06 | 1.51% | 3.93 | 4.10 | 315793 | 12648.05 | 4.87% |
| 2026-01-15 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.19 | 317381 | 12771.42 | 4.90% |
| 2026-01-14 | 4.00 | 4.02 | 0.03 | 0.75% | 3.95 | 4.06 | 268259 | 10745.69 | 4.14% |
| 2026-01-13 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.06 | 273604 | 11015.22 | 4.22% |
| 2026-01-12 | 4.01 | 4.00 | -0.02 | -0.50% | 3.93 | 4.01 | 230422 | 9153.09 | 3.56% |
| 2026-01-09 | 4.05 | 4.02 | -0.03 | -0.74% | 3.96 | 4.09 | 245422 | 9825.51 | 3.79% |
| 2026-01-08 | 4.00 | 4.05 | 0.06 | 1.50% | 3.96 | 4.07 | 176706 | 7101.42 | 2.73% |
| 2026-01-07 | 4.05 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 177912 | 7129.57 | 2.75% |
| 2026-01-06 | 4.00 | 4.06 | 0.05 | 1.25% | 3.99 | 4.10 | 249465 | 10096.62 | 3.85% |
| 2026-01-05 | 4.04 | 4.01 | -0.02 | -0.50% | 3.99 | 4.08 | 191840 | 7731.03 | 2.96% |
| 2025-12-31 | 4.03 | 4.03 | 0.00 | 0.00% | 3.93 | 4.08 | 226248 | 9084.76 | 3.49% |
| 2025-12-30 | 3.91 | 4.03 | 0.11 | 2.81% | 3.88 | 4.22 | 429632 | 17454.50 | 6.63% |
| 2025-12-29 | 4.02 | 3.92 | -0.08 | -2.00% | 3.86 | 4.02 | 242422 | 9494.10 | 3.74% |
| 2025-12-26 | 4.13 | 4.00 | -0.13 | -3.15% | 3.96 | 4.13 | 322566 | 12977.50 | 4.98% |
| 2025-12-25 | 4.09 | 4.13 | 0.03 | 0.73% | 4.09 | 4.41 | 324956 | 13568.77 | 5.02% |
| 2025-12-24 | 4.10 | 4.10 | -0.02 | -0.49% | 4.05 | 4.16 | 180250 | 7381.87 | 2.78% |
| 2025-12-23 | 4.20 | 4.12 | -0.07 | -1.67% | 4.10 | 4.25 | 192099 | 7970.91 | 2.97% |
| 2025-12-22 | 4.18 | 4.19 | 0.00 | 0.00% | 4.11 | 4.36 | 243136 | 10255.69 | 3.75% |
| 2025-12-19 | 4.15 | 4.19 | 0.04 | 0.96% | 4.09 | 4.22 | 209999 | 8768.90 | 3.24% |
| 2025-12-18 | 4.19 | 4.15 | -0.07 | -1.66% | 4.13 | 4.27 | 240561 | 10097.86 | 3.71% |
| 2025-12-17 | 4.09 | 4.22 | 0.12 | 2.93% | 4.07 | 4.30 | 309776 | 13009.82 | 4.78% |
| 2025-12-16 | 4.07 | 4.10 | 0.02 | 0.49% | 4.02 | 4.18 | 240842 | 9872.49 | 3.72% |
| 2025-12-15 | 3.96 | 4.08 | 0.19 | 4.88% | 3.88 | 4.25 | 429895 | 17704.39 | 6.64% |
| 2025-12-12 | 4.04 | 3.89 | -0.17 | -4.19% | 3.87 | 4.29 | 350034 | 14109.29 | 5.40% |
| 2025-12-11 | 4.16 | 4.06 | -0.11 | -2.64% | 4.06 | 4.20 | 232689 | 9582.22 | 3.59% |
| 2025-12-10 | 4.21 | 4.17 | -0.07 | -1.65% | 4.11 | 4.33 | 246135 | 10313.82 | 3.80% |
| 2025-12-09 | 4.10 | 4.24 | 0.13 | 3.16% | 4.05 | 4.50 | 370561 | 15704.09 | 5.72% |
| 2025-12-08 | 4.19 | 4.11 | -0.06 | -1.44% | 4.08 | 4.19 | 153786 | 6328.93 | 2.37% |
| 2025-12-05 | 4.12 | 4.17 | 0.02 | 0.48% | 4.05 | 4.22 | 160322 | 6624.39 | 2.47% |
| 2025-12-04 | 4.25 | 4.15 | -0.12 | -2.81% | 4.13 | 4.29 | 143907 | 6037.92 | 2.22% |
| 2025-12-03 | 4.33 | 4.27 | -0.03 | -0.70% | 4.24 | 4.36 | 180059 | 7727.00 | 2.78% |
| 2025-12-02 | 4.40 | 4.30 | -0.07 | -1.60% | 4.25 | 4.42 | 215040 | 9238.32 | 3.32% |
| 2025-12-01 | 4.47 | 4.37 | 0.00 | 0.00% | 4.29 | 4.52 | 326311 | 14310.01 | 5.04% |
| 2025-11-28 | 4.25 | 4.37 | 0.21 | 5.05% | 4.08 | 4.53 | 530525 | 22901.15 | 8.19% |
| 2025-11-27 | 4.47 | 4.16 | -0.25 | -5.67% | 4.15 | 4.47 | 608112 | 25801.90 | 9.39% |
| 2025-11-26 | 4.00 | 4.41 | 0.40 | 9.98% | 4.00 | 4.41 | 267172 | 11325.30 | 4.12% |
| 2025-11-25 | 4.03 | 4.01 | 0.00 | 0.00% | 4.00 | 4.07 | 162363 | 6547.05 | 2.51% |
| 2025-11-24 | 4.08 | 4.01 | -0.07 | -1.72% | 3.95 | 4.21 | 204701 | 8284.64 | 3.16% |
| 2025-11-21 | 4.21 | 4.08 | -0.17 | -4.00% | 4.06 | 4.30 | 209676 | 8664.74 | 3.24% |
| 2025-11-20 | 4.33 | 4.25 | -0.07 | -1.62% | 4.08 | 4.36 | 341605 | 14356.16 | 5.27% |
| 2025-11-19 | 4.51 | 4.32 | -0.17 | -3.79% | 4.28 | 4.51 | 222537 | 9667.34 | 3.43% |
| 2025-11-18 | 4.48 | 4.49 | 0.00 | 0.00% | 4.39 | 4.53 | 196373 | 8741.06 | 3.03% |
| 2025-11-17 | 4.53 | 4.49 | -0.03 | -0.66% | 4.43 | 4.56 | 203584 | 9114.72 | 3.14% |
| 2025-11-14 | 4.61 | 4.52 | 0.00 | 0.00% | 4.48 | 4.68 | 380142 | 17341.27 | 5.87% |
| 2025-11-13 | 4.29 | 4.52 | 0.23 | 5.36% | 4.23 | 4.56 | 371074 | 16379.40 | 5.73% |
| 2025-11-12 | 4.42 | 4.29 | -0.11 | -2.50% | 4.26 | 4.42 | 222928 | 9644.81 | 3.44% |
| 2025-11-11 | 4.29 | 4.40 | 0.13 | 3.04% | 4.24 | 4.43 | 243627 | 10661.39 | 3.76% |
| 2025-11-10 | 4.32 | 4.27 | -0.05 | -1.16% | 4.22 | 4.34 | 123453 | 5270.60 | 1.91% |
| 2025-11-07 | 4.29 | 4.32 | 0.04 | 0.93% | 4.22 | 4.32 | 169708 | 7236.64 | 2.62% |
| 2025-11-06 | 4.34 | 4.28 | -0.05 | -1.15% | 4.26 | 4.36 | 186673 | 8026.12 | 2.88% |
| 2025-11-05 | 4.30 | 4.33 | -0.01 | -0.23% | 4.30 | 4.37 | 151184 | 6550.16 | 2.33% |
| 2025-11-04 | 4.27 | 4.34 | 0.07 | 1.64% | 4.26 | 4.38 | 239327 | 10323.96 | 3.69% |
| 2025-11-03 | 4.18 | 4.27 | 0.10 | 2.40% | 4.14 | 4.31 | 268178 | 11360.50 | 4.14% |
| 2025-10-31 | 4.01 | 4.17 | 0.14 | 3.47% | 4.01 | 4.18 | 282149 | 11648.28 | 4.36% |
| 2025-10-30 | 3.96 | 4.03 | 0.08 | 2.03% | 3.95 | 4.17 | 331435 | 13496.84 | 5.12% |
| 2025-10-29 | 3.93 | 3.95 | -0.01 | -0.25% | 3.85 | 3.97 | 180514 | 7041.19 | 2.79% |
| 2025-10-28 | 3.96 | 3.96 | 0.02 | 0.51% | 3.93 | 4.00 | 138809 | 5494.78 | 2.14% |
| 2025-10-27 | 3.99 | 3.94 | -0.04 | -1.01% | 3.88 | 3.99 | 239948 | 9421.98 | 3.70% |
| 2025-10-24 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.06 | 198059 | 7946.75 | 3.06% |
| 2025-10-23 | 3.96 | 4.00 | 0.04 | 1.01% | 3.93 | 4.02 | 235134 | 9339.89 | 3.63% |
| 2025-10-22 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.06 | 305566 | 12234.31 | 4.72% |
| 2025-10-21 | 3.89 | 4.00 | 0.05 | 1.27% | 3.72 | 4.01 | 397865 | 15615.95 | 6.14% |
| 2025-10-20 | 3.86 | 3.95 | 0.09 | 2.33% | 3.79 | 3.95 | 340917 | 13300.25 | 5.26% |
| 2025-10-17 | 3.76 | 3.86 | 0.11 | 2.93% | 3.72 | 3.92 | 434707 | 16776.99 | 6.71% |
| 2025-10-16 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.79 | 199520 | 7463.13 | 3.08% |
| 2025-10-15 | 3.63 | 3.70 | 0.07 | 1.93% | 3.59 | 3.70 | 155365 | 5684.30 | 2.40% |
| 2025-10-14 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.67 | 154801 | 5619.14 | 2.39% |
| 2025-10-13 | 3.51 | 3.61 | 0.02 | 0.56% | 3.42 | 3.64 | 176536 | 6281.56 | 2.72% |
梦洁股份(002397)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。
