| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 3.60 | 3.62 | -0.01 | -0.28% | 3.55 | 3.66 | 107578 | 3885.06 | 1.76% |
| 2025-04-28 | 3.73 | 3.63 | -0.06 | -1.63% | 3.62 | 3.75 | 117261 | 4288.77 | 1.99% |
| 2025-04-25 | 3.67 | 3.69 | 0.03 | 0.82% | 3.61 | 3.75 | 118141 | 4372.63 | 2.01% |
| 2025-04-24 | 3.70 | 3.66 | 0.00 | 0.00% | 3.63 | 3.72 | 107715 | 3959.49 | 1.83% |
| 2025-04-23 | 3.72 | 3.66 | -0.04 | -1.08% | 3.65 | 3.80 | 140424 | 5185.16 | 2.39% |
| 2025-04-22 | 3.74 | 3.70 | -0.03 | -0.80% | 3.69 | 3.80 | 139631 | 5206.91 | 2.38% |
| 2025-04-21 | 3.63 | 3.73 | 0.11 | 3.04% | 3.55 | 3.78 | 197211 | 7302.17 | 3.35% |
| 2025-04-18 | 3.71 | 3.62 | -0.07 | -1.90% | 3.57 | 3.71 | 141362 | 5115.34 | 2.40% |
| 2025-04-17 | 3.63 | 3.69 | 0.04 | 1.10% | 3.58 | 3.73 | 127861 | 4700.48 | 2.18% |
| 2025-04-16 | 3.76 | 3.65 | -0.11 | -2.93% | 3.56 | 3.78 | 196803 | 7224.12 | 3.35% |
| 2025-04-15 | 3.72 | 3.76 | 0.04 | 1.08% | 3.66 | 3.83 | 275152 | 10317.48 | 4.68% |
| 2025-04-14 | 3.68 | 3.72 | 0.08 | 2.20% | 3.68 | 3.82 | 143129 | 5349.65 | 2.43% |
| 2025-04-11 | 3.55 | 3.64 | 0.07 | 1.96% | 3.51 | 3.66 | 135879 | 4890.33 | 2.31% |
| 2025-04-10 | 3.50 | 3.57 | 0.12 | 3.48% | 3.50 | 3.65 | 225613 | 8051.01 | 3.84% |
| 2025-04-09 | 3.34 | 3.45 | 0.04 | 1.17% | 3.08 | 3.54 | 268414 | 8824.62 | 4.57% |
| 2025-04-08 | 3.44 | 3.41 | -0.28 | -7.59% | 3.32 | 3.55 | 367486 | 12531.41 | 6.25% |
| 2025-04-07 | 3.85 | 3.69 | -0.41 | -10.00% | 3.69 | 3.85 | 124287 | 4604.62 | 2.11% |
| 2025-04-03 | 4.00 | 4.10 | 0.05 | 1.23% | 3.99 | 4.17 | 192563 | 7887.31 | 3.28% |
| 2025-04-02 | 3.90 | 4.05 | 0.14 | 3.58% | 3.89 | 4.18 | 261456 | 10578.55 | 4.45% |
| 2025-04-01 | 3.98 | 3.91 | 0.02 | 0.51% | 3.87 | 4.00 | 128898 | 5058.95 | 2.19% |
| 2025-03-31 | 4.05 | 3.89 | -0.20 | -4.89% | 3.87 | 4.07 | 257414 | 10130.50 | 4.38% |
| 2025-03-28 | 4.15 | 4.09 | -0.08 | -1.92% | 4.04 | 4.19 | 173561 | 7122.94 | 2.95% |
| 2025-03-27 | 4.09 | 4.17 | 0.04 | 0.97% | 4.04 | 4.23 | 262149 | 10876.12 | 4.46% |
| 2025-03-26 | 4.02 | 4.13 | 0.03 | 0.73% | 4.02 | 4.16 | 227619 | 9322.83 | 3.87% |
| 2025-03-25 | 4.11 | 4.10 | -0.02 | -0.49% | 3.95 | 4.16 | 248816 | 10133.51 | 4.23% |
| 2025-03-24 | 4.16 | 4.12 | -0.04 | -0.96% | 4.00 | 4.19 | 299215 | 12225.70 | 5.09% |
| 2025-03-21 | 4.10 | 4.16 | 0.02 | 0.48% | 4.08 | 4.18 | 310674 | 12823.21 | 5.28% |
| 2025-03-20 | 4.05 | 4.14 | 0.08 | 1.97% | 4.01 | 4.19 | 492460 | 20243.26 | 8.38% |
| 2025-03-19 | 4.18 | 4.06 | -0.12 | -2.87% | 3.96 | 4.30 | 789938 | 32267.54 | 13.44% |
| 2025-03-18 | 3.85 | 4.18 | 0.38 | 10.00% | 3.79 | 4.18 | 289710 | 11838.56 | 4.93% |
| 2025-03-17 | 3.72 | 3.80 | 0.15 | 4.11% | 3.68 | 3.83 | 341413 | 12861.33 | 5.81% |
| 2025-03-14 | 3.55 | 3.65 | 0.10 | 2.82% | 3.50 | 3.66 | 209503 | 7533.97 | 3.56% |
| 2025-03-13 | 3.67 | 3.55 | -0.12 | -3.27% | 3.50 | 3.68 | 215571 | 7668.69 | 3.67% |
| 2025-03-12 | 3.62 | 3.67 | 0.05 | 1.38% | 3.61 | 3.72 | 196100 | 7204.42 | 3.34% |
| 2025-03-11 | 3.59 | 3.62 | -0.02 | -0.55% | 3.56 | 3.64 | 182834 | 6596.20 | 3.11% |
| 2025-03-10 | 3.73 | 3.64 | -0.09 | -2.41% | 3.63 | 3.77 | 205754 | 7577.79 | 3.50% |
| 2025-03-07 | 3.76 | 3.73 | -0.03 | -0.80% | 3.73 | 4.00 | 310228 | 11901.56 | 5.28% |
| 2025-03-06 | 3.72 | 3.76 | 0.05 | 1.35% | 3.70 | 3.80 | 213413 | 8001.61 | 3.63% |
| 2025-03-05 | 3.73 | 3.71 | -0.03 | -0.80% | 3.64 | 3.75 | 172052 | 6329.79 | 2.93% |
| 2025-03-04 | 3.70 | 3.74 | 0.04 | 1.08% | 3.60 | 3.76 | 158571 | 5887.77 | 2.70% |
| 2025-03-03 | 3.77 | 3.70 | 0.00 | 0.00% | 3.68 | 3.81 | 199615 | 7467.98 | 3.40% |
| 2025-02-28 | 3.84 | 3.70 | -0.14 | -3.65% | 3.68 | 3.86 | 274492 | 10288.80 | 4.67% |
| 2025-02-27 | 3.85 | 3.84 | 0.03 | 0.79% | 3.78 | 4.03 | 397441 | 15444.27 | 6.76% |
| 2025-02-26 | 3.75 | 3.81 | 0.10 | 2.70% | 3.70 | 3.85 | 291382 | 11000.62 | 4.96% |
| 2025-02-25 | 3.78 | 3.71 | -0.07 | -1.85% | 3.68 | 3.78 | 249540 | 9286.19 | 4.24% |
| 2025-02-24 | 3.90 | 3.78 | -0.12 | -3.08% | 3.70 | 3.91 | 368109 | 13852.66 | 6.26% |
| 2025-02-21 | 3.78 | 3.90 | 0.13 | 3.45% | 3.73 | 3.95 | 480142 | 18482.78 | 8.17% |
| 2025-02-20 | 3.72 | 3.77 | 0.06 | 1.62% | 3.71 | 3.87 | 394762 | 14958.82 | 6.72% |
| 2025-02-19 | 3.70 | 3.71 | 0.03 | 0.82% | 3.62 | 3.75 | 355921 | 13098.46 | 6.05% |
| 2025-02-18 | 3.72 | 3.68 | 0.02 | 0.55% | 3.62 | 3.87 | 560448 | 20872.58 | 9.53% |
| 2025-02-17 | 3.72 | 3.66 | -0.02 | -0.54% | 3.61 | 3.78 | 428185 | 15787.19 | 7.28% |
| 2025-02-14 | 3.63 | 3.68 | 0.05 | 1.38% | 3.58 | 3.80 | 554582 | 20367.16 | 9.43% |
| 2025-02-13 | 3.73 | 3.63 | -0.12 | -3.20% | 3.59 | 3.75 | 589222 | 21502.56 | 10.02% |
| 2025-02-12 | 3.84 | 3.75 | -0.12 | -3.10% | 3.67 | 3.95 | 965900 | 36574.68 | 16.43% |
| 2025-02-11 | 3.52 | 3.87 | 0.35 | 9.94% | 3.50 | 3.87 | 895230 | 32697.37 | 15.23% |
| 2025-02-10 | 3.20 | 3.52 | 0.32 | 10.00% | 3.20 | 3.52 | 954271 | 32943.34 | 16.23% |
| 2025-02-07 | 3.13 | 3.20 | 0.05 | 1.59% | 3.10 | 3.28 | 410042 | 13074.78 | 6.98% |
| 2025-02-06 | 3.10 | 3.15 | 0.05 | 1.61% | 3.01 | 3.15 | 300602 | 9273.39 | 5.11% |
| 2025-02-05 | 3.15 | 3.10 | 0.01 | 0.32% | 3.07 | 3.15 | 207611 | 6434.31 | 3.53% |
| 2025-01-27 | 3.23 | 3.09 | -0.15 | -4.63% | 3.09 | 3.25 | 290368 | 9138.24 | 4.94% |
| 2025-01-24 | 3.15 | 3.24 | 0.11 | 3.51% | 3.11 | 3.30 | 441992 | 14198.30 | 7.52% |
| 2025-01-23 | 3.21 | 3.13 | -0.03 | -0.95% | 3.13 | 3.29 | 494921 | 15846.22 | 8.42% |
| 2025-01-22 | 3.29 | 3.16 | -0.16 | -4.82% | 3.13 | 3.30 | 610067 | 19492.92 | 10.38% |
| 2025-01-21 | 3.30 | 3.32 | 0.01 | 0.30% | 3.27 | 3.53 | 1086038 | 36623.55 | 18.47% |
| 2025-01-20 | 3.04 | 3.31 | 0.30 | 9.97% | 2.98 | 3.31 | 847879 | 26709.13 | 14.42% |
| 2025-01-17 | 3.11 | 3.01 | -0.11 | -3.53% | 2.99 | 3.11 | 504296 | 15213.27 | 8.58% |
| 2025-01-16 | 3.10 | 3.12 | 0.01 | 0.32% | 3.07 | 3.25 | 665751 | 20962.90 | 11.33% |
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。
