| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 3.95 | 3.93 | -0.03 | -0.76% | 3.88 | 3.97 | 292880 | 11482.69 | 4.78% |
| 2025-08-22 | 3.96 | 3.96 | -0.05 | -1.25% | 3.88 | 4.09 | 416572 | 16414.09 | 6.80% |
| 2025-08-21 | 3.94 | 4.01 | 0.04 | 1.01% | 3.92 | 4.11 | 550705 | 22035.18 | 8.99% |
| 2025-08-20 | 3.92 | 3.97 | 0.01 | 0.25% | 3.83 | 4.07 | 860455 | 34074.88 | 14.05% |
| 2025-08-19 | 3.62 | 3.96 | 0.36 | 10.00% | 3.62 | 3.96 | 753305 | 29701.46 | 12.30% |
| 2025-08-18 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.62 | 177461 | 6375.01 | 2.90% |
| 2025-08-15 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 132525 | 4694.86 | 2.16% |
| 2025-08-14 | 3.64 | 3.54 | -0.09 | -2.48% | 3.53 | 3.65 | 197069 | 7067.59 | 3.22% |
| 2025-08-13 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.66 | 111717 | 4053.01 | 1.82% |
| 2025-08-12 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.72 | 130841 | 4772.63 | 2.14% |
| 2025-08-11 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 116123 | 4246.83 | 1.90% |
| 2025-08-08 | 3.66 | 3.66 | 0.01 | 0.27% | 3.60 | 3.66 | 109775 | 3982.69 | 1.79% |
| 2025-08-07 | 3.69 | 3.65 | -0.05 | -1.35% | 3.63 | 3.69 | 125870 | 4593.21 | 2.05% |
| 2025-08-06 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.70 | 163268 | 6005.86 | 2.67% |
| 2025-08-05 | 3.58 | 3.67 | 0.09 | 2.51% | 3.58 | 3.70 | 246022 | 8996.82 | 4.02% |
| 2025-08-04 | 3.60 | 3.58 | -0.03 | -0.83% | 3.52 | 3.60 | 151665 | 5383.32 | 2.48% |
| 2025-08-01 | 3.58 | 3.61 | 0.06 | 1.69% | 3.57 | 3.71 | 229985 | 8327.06 | 3.75% |
| 2025-07-31 | 3.62 | 3.55 | -0.08 | -2.20% | 3.55 | 3.65 | 189934 | 6806.01 | 3.10% |
| 2025-07-30 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.68 | 199789 | 7263.18 | 3.26% |
| 2025-07-29 | 3.83 | 3.68 | -0.05 | -1.34% | 3.64 | 3.85 | 225808 | 8353.74 | 3.69% |
| 2025-07-28 | 3.66 | 3.73 | 0.09 | 2.47% | 3.65 | 3.76 | 319895 | 11859.39 | 5.22% |
| 2025-07-25 | 3.66 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 144081 | 5247.03 | 2.35% |
| 2025-07-24 | 3.61 | 3.65 | 0.05 | 1.39% | 3.60 | 3.67 | 144708 | 5252.08 | 2.36% |
| 2025-07-23 | 3.62 | 3.60 | -0.02 | -0.55% | 3.60 | 3.64 | 109335 | 3953.60 | 1.78% |
| 2025-07-22 | 3.62 | 3.62 | 0.00 | 0.00% | 3.59 | 3.63 | 123071 | 4444.83 | 2.01% |
| 2025-07-21 | 3.63 | 3.62 | 0.01 | 0.28% | 3.59 | 3.64 | 143415 | 5192.15 | 2.34% |
| 2025-07-18 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.63 | 103126 | 3714.60 | 1.68% |
| 2025-07-17 | 3.69 | 3.63 | -0.05 | -1.36% | 3.61 | 3.69 | 198236 | 7196.72 | 3.24% |
| 2025-07-16 | 3.60 | 3.68 | 0.09 | 2.51% | 3.56 | 3.72 | 256910 | 9436.28 | 4.19% |
| 2025-07-15 | 3.64 | 3.59 | -0.06 | -1.64% | 3.52 | 3.64 | 206942 | 7405.64 | 3.38% |
| 2025-07-14 | 3.67 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 119626 | 4366.46 | 1.95% |
| 2025-07-11 | 3.65 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 141399 | 5158.54 | 2.31% |
| 2025-07-10 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 156739 | 5731.91 | 2.56% |
| 2025-07-09 | 3.69 | 3.68 | -0.02 | -0.54% | 3.67 | 3.76 | 231939 | 8588.04 | 3.79% |
| 2025-07-08 | 3.70 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 207193 | 7634.61 | 3.38% |
| 2025-07-07 | 3.78 | 3.69 | -0.09 | -2.38% | 3.68 | 3.78 | 270377 | 10031.62 | 4.41% |
| 2025-07-04 | 3.63 | 3.78 | 0.13 | 3.56% | 3.62 | 3.87 | 524972 | 19713.63 | 8.57% |
| 2025-07-03 | 3.75 | 3.65 | -0.11 | -2.93% | 3.60 | 3.78 | 554166 | 20236.15 | 9.05% |
| 2025-07-02 | 4.18 | 3.76 | -0.42 | -10.05% | 3.76 | 4.23 | 681756 | 26578.17 | 11.13% |
| 2025-07-01 | 4.14 | 4.18 | 0.08 | 1.95% | 4.08 | 4.20 | 263652 | 10926.01 | 4.30% |
| 2025-06-30 | 3.90 | 4.10 | 0.21 | 5.40% | 3.89 | 4.14 | 315112 | 12700.01 | 5.14% |
| 2025-06-27 | 3.90 | 3.89 | -0.04 | -1.02% | 3.82 | 3.92 | 173995 | 6731.82 | 2.84% |
| 2025-06-26 | 3.94 | 3.93 | -0.03 | -0.76% | 3.90 | 4.02 | 142116 | 5606.59 | 2.32% |
| 2025-06-25 | 4.00 | 3.96 | -0.02 | -0.50% | 3.91 | 4.02 | 158037 | 6256.12 | 2.58% |
| 2025-06-24 | 3.96 | 3.98 | 0.00 | 0.00% | 3.94 | 4.02 | 178811 | 7114.66 | 2.92% |
| 2025-06-23 | 3.79 | 3.98 | 0.20 | 5.29% | 3.70 | 4.02 | 241097 | 9422.17 | 3.94% |
| 2025-06-20 | 3.85 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 131156 | 4999.95 | 2.14% |
| 2025-06-19 | 3.84 | 3.84 | -0.02 | -0.52% | 3.80 | 3.96 | 187422 | 7234.09 | 3.06% |
| 2025-06-18 | 3.89 | 3.86 | -0.02 | -0.52% | 3.81 | 3.92 | 171211 | 6597.62 | 2.79% |
| 2025-06-17 | 4.03 | 3.88 | -0.15 | -3.72% | 3.86 | 4.03 | 268497 | 10510.95 | 4.38% |
| 2025-06-16 | 4.05 | 4.03 | -0.05 | -1.23% | 4.02 | 4.16 | 264670 | 10752.48 | 4.32% |
| 2025-06-13 | 4.30 | 4.08 | -0.29 | -6.64% | 4.04 | 4.32 | 444500 | 18297.38 | 7.26% |
| 2025-06-12 | 4.11 | 4.37 | 0.25 | 6.07% | 4.11 | 4.45 | 574490 | 24596.49 | 9.38% |
| 2025-06-11 | 4.02 | 4.12 | 0.09 | 2.23% | 3.97 | 4.17 | 327178 | 13286.71 | 5.34% |
| 2025-06-10 | 3.92 | 4.03 | 0.10 | 2.54% | 3.90 | 4.12 | 407718 | 16431.43 | 6.66% |
| 2025-06-09 | 3.80 | 3.93 | 0.19 | 5.08% | 3.75 | 4.02 | 445128 | 17233.95 | 7.27% |
| 2025-06-06 | 3.61 | 3.74 | 0.14 | 3.89% | 3.58 | 3.85 | 351505 | 13031.66 | 5.74% |
| 2025-06-05 | 3.69 | 3.60 | -0.08 | -2.17% | 3.59 | 3.69 | 193365 | 6991.19 | 3.16% |
| 2025-06-04 | 3.68 | 3.68 | 0.02 | 0.55% | 3.63 | 3.75 | 190460 | 6995.51 | 3.11% |
| 2025-06-03 | 3.56 | 3.66 | 0.10 | 2.81% | 3.52 | 3.67 | 149439 | 5427.19 | 2.44% |
| 2025-05-30 | 3.64 | 3.56 | -0.08 | -2.20% | 3.55 | 3.66 | 141151 | 5067.08 | 2.30% |
| 2025-05-29 | 3.62 | 3.64 | 0.02 | 0.55% | 3.60 | 3.69 | 155528 | 5677.07 | 2.54% |
| 2025-05-28 | 3.68 | 3.62 | -0.07 | -1.90% | 3.59 | 3.70 | 145071 | 5273.82 | 2.37% |
| 2025-05-27 | 3.72 | 3.69 | -0.04 | -1.07% | 3.64 | 3.73 | 179656 | 6625.31 | 2.93% |
| 2025-05-26 | 3.80 | 3.73 | -0.07 | -1.84% | 3.69 | 3.83 | 169145 | 6347.98 | 2.76% |
| 2025-05-23 | 3.93 | 3.80 | -0.15 | -3.80% | 3.80 | 3.97 | 159186 | 6166.53 | 2.60% |
| 2025-05-22 | 3.93 | 3.95 | 0.02 | 0.51% | 3.92 | 4.00 | 164060 | 6486.12 | 2.68% |
| 2025-05-21 | 3.92 | 3.93 | 0.01 | 0.26% | 3.82 | 4.01 | 218095 | 8524.50 | 3.56% |
| 2025-05-20 | 3.87 | 3.92 | 0.04 | 1.03% | 3.85 | 3.95 | 142358 | 5558.52 | 2.32% |
| 2025-05-19 | 3.81 | 3.88 | 0.10 | 2.65% | 3.78 | 3.89 | 155046 | 5961.45 | 2.53% |
| 2025-05-16 | 3.81 | 3.78 | -0.03 | -0.79% | 3.75 | 3.84 | 128967 | 4891.91 | 2.11% |
| 2025-05-15 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.93 | 198199 | 7650.41 | 3.24% |
| 2025-05-14 | 3.87 | 3.85 | 0.00 | 0.00% | 3.78 | 3.89 | 171257 | 6566.35 | 2.80% |
| 2025-05-13 | 3.85 | 3.85 | 0.04 | 1.05% | 3.82 | 4.08 | 217084 | 8452.10 | 3.54% |
| 2025-05-12 | 3.90 | 3.81 | -0.06 | -1.55% | 3.76 | 3.98 | 216063 | 8234.32 | 3.53% |
| 2025-05-09 | 3.82 | 3.87 | 0.06 | 1.57% | 3.75 | 3.90 | 197232 | 7577.84 | 3.22% |
| 2025-05-08 | 3.76 | 3.81 | 0.05 | 1.33% | 3.73 | 3.85 | 138910 | 5277.37 | 2.27% |
| 2025-05-07 | 3.81 | 3.76 | -0.02 | -0.53% | 3.73 | 3.88 | 122493 | 4652.09 | 2.00% |
| 2025-05-06 | 3.69 | 3.78 | 0.08 | 2.16% | 3.69 | 3.81 | 165654 | 6254.36 | 2.70% |
| 2025-04-30 | 3.61 | 3.70 | 0.08 | 2.21% | 3.59 | 3.78 | 172357 | 6407.80 | 2.81% |
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。
