| 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 | 7.52 | 8.02 | -0.08 | -0.99% | 7.52 | 8.13 | 756463 | 58503.14 | 13.96% |
| 2026-02-02 | 8.10 | 8.10 | -0.90 | -10.00% | 8.10 | 8.31 | 359868 | 29206.54 | 6.64% |
| 2026-01-30 | 9.45 | 9.00 | -0.78 | -7.98% | 8.90 | 10.36 | 1203547 | 115539.11 | 22.22% |
| 2026-01-29 | 9.10 | 9.78 | 0.73 | 8.07% | 8.79 | 9.95 | 1401546 | 131476.22 | 25.87% |
| 2026-01-28 | 8.89 | 9.05 | 0.36 | 4.14% | 8.68 | 9.50 | 1136904 | 103305.93 | 20.99% |
| 2026-01-27 | 8.65 | 8.69 | -0.41 | -4.51% | 8.47 | 9.11 | 821798 | 71714.21 | 15.17% |
| 2026-01-26 | 8.52 | 9.10 | 0.62 | 7.31% | 8.48 | 9.30 | 1193106 | 106374.34 | 22.02% |
| 2026-01-23 | 8.41 | 8.48 | 0.08 | 0.95% | 8.23 | 8.62 | 837086 | 70537.81 | 15.45% |
| 2026-01-22 | 8.19 | 8.40 | 0.22 | 2.69% | 8.19 | 8.79 | 852024 | 72071.88 | 15.73% |
| 2026-01-21 | 7.63 | 8.18 | 0.49 | 6.37% | 7.63 | 8.45 | 788242 | 63242.56 | 14.55% |
| 2026-01-20 | 7.88 | 7.69 | -0.32 | -4.00% | 7.65 | 7.91 | 497545 | 38553.16 | 9.18% |
| 2026-01-19 | 7.59 | 8.01 | 0.16 | 2.04% | 7.51 | 8.29 | 682026 | 53765.41 | 12.59% |
| 2026-01-16 | 8.18 | 7.85 | -0.87 | -9.98% | 7.85 | 8.34 | 1023355 | 81969.35 | 18.89% |
| 2026-01-15 | 8.38 | 8.72 | -0.08 | -0.91% | 8.19 | 9.28 | 1296253 | 112183.02 | 23.93% |
| 2026-01-14 | 8.20 | 8.80 | 0.58 | 7.06% | 7.90 | 9.04 | 1688538 | 145569.52 | 31.17% |
| 2026-01-13 | 7.54 | 8.22 | 0.75 | 10.04% | 7.41 | 8.22 | 1029824 | 81251.09 | 19.01% |
| 2026-01-12 | 7.44 | 7.47 | -0.19 | -2.48% | 7.41 | 7.61 | 767428 | 57411.28 | 14.17% |
| 2026-01-09 | 7.75 | 7.66 | 0.24 | 3.23% | 7.53 | 7.98 | 873493 | 67140.34 | 16.12% |
| 2026-01-08 | 7.31 | 7.42 | -0.28 | -3.64% | 7.30 | 7.61 | 845972 | 62963.85 | 15.62% |
| 2026-01-07 | 7.16 | 7.70 | 0.42 | 5.77% | 7.00 | 8.01 | 1129918 | 83917.07 | 20.86% |
| 2026-01-06 | 7.21 | 7.28 | 0.13 | 1.82% | 7.15 | 7.59 | 1185758 | 87332.62 | 21.89% |
| 2026-01-05 | 7.15 | 7.15 | 0.65 | 10.00% | 6.94 | 7.15 | 749136 | 53376.79 | 13.83% |
| 2025-12-31 | 6.70 | 6.50 | -0.39 | -5.66% | 6.47 | 6.79 | 513769 | 33653.38 | 9.48% |
| 2025-12-30 | 6.56 | 6.89 | 0.37 | 5.67% | 6.46 | 7.08 | 619538 | 41674.51 | 11.44% |
| 2025-12-29 | 6.62 | 6.52 | -0.10 | -1.51% | 6.47 | 6.62 | 212061 | 13815.97 | 3.91% |
| 2025-12-26 | 6.53 | 6.62 | 0.09 | 1.38% | 6.49 | 6.65 | 259399 | 17076.99 | 4.79% |
| 2025-12-25 | 6.50 | 6.53 | 0.07 | 1.08% | 6.43 | 6.54 | 168270 | 10921.99 | 3.11% |
| 2025-12-24 | 6.37 | 6.46 | 0.07 | 1.10% | 6.31 | 6.47 | 179354 | 11507.87 | 3.31% |
| 2025-12-23 | 6.48 | 6.39 | -0.08 | -1.24% | 6.36 | 6.59 | 219089 | 14073.17 | 4.04% |
| 2025-12-22 | 6.39 | 6.47 | 0.10 | 1.57% | 6.36 | 6.53 | 288169 | 18620.93 | 5.32% |
| 2025-12-19 | 6.21 | 6.37 | 0.07 | 1.11% | 6.21 | 6.39 | 265072 | 16741.35 | 4.89% |
| 2025-12-18 | 6.49 | 6.30 | 0.03 | 0.48% | 6.28 | 6.52 | 358373 | 22832.59 | 6.62% |
| 2025-12-17 | 6.21 | 6.27 | 0.07 | 1.13% | 6.12 | 6.31 | 228363 | 14173.56 | 4.22% |
| 2025-12-16 | 6.43 | 6.20 | -0.26 | -4.02% | 6.18 | 6.48 | 237362 | 14851.09 | 4.38% |
| 2025-12-15 | 6.41 | 6.46 | 0.00 | 0.00% | 6.33 | 6.54 | 195288 | 12591.73 | 3.60% |
| 2025-12-12 | 6.47 | 6.46 | -0.02 | -0.31% | 6.42 | 6.53 | 196229 | 12686.15 | 3.62% |
| 2025-12-11 | 6.74 | 6.48 | -0.20 | -2.99% | 6.45 | 6.74 | 257009 | 16798.51 | 4.74% |
| 2025-12-10 | 6.65 | 6.68 | -0.02 | -0.30% | 6.63 | 6.75 | 190050 | 12697.73 | 3.51% |
| 2025-12-09 | 6.95 | 6.70 | -0.27 | -3.87% | 6.68 | 6.95 | 330660 | 22336.04 | 6.10% |
| 2025-12-08 | 6.95 | 6.97 | 0.04 | 0.58% | 6.88 | 6.98 | 290239 | 20096.94 | 5.36% |
| 2025-12-05 | 7.01 | 6.93 | -0.15 | -2.12% | 6.73 | 7.08 | 379899 | 26142.43 | 7.01% |
| 2025-12-04 | 7.48 | 7.08 | -0.33 | -4.45% | 7.07 | 7.49 | 421808 | 30252.84 | 7.79% |
| 2025-12-03 | 7.29 | 7.41 | 0.08 | 1.09% | 7.24 | 7.63 | 417938 | 30982.39 | 7.71% |
| 2025-12-02 | 7.52 | 7.33 | -0.19 | -2.53% | 7.28 | 7.56 | 311088 | 22863.36 | 5.74% |
| 2025-12-01 | 7.54 | 7.52 | 0.13 | 1.76% | 7.48 | 7.71 | 514471 | 38910.80 | 9.50% |
| 2025-11-28 | 7.09 | 7.39 | 0.37 | 5.27% | 7.08 | 7.58 | 652141 | 47851.98 | 12.04% |
| 2025-11-27 | 7.05 | 7.02 | -0.21 | -2.90% | 6.99 | 7.19 | 361131 | 25543.92 | 6.67% |
| 2025-11-26 | 7.16 | 7.23 | 0.09 | 1.26% | 7.12 | 7.44 | 496513 | 36149.00 | 9.17% |
| 2025-11-25 | 7.15 | 7.14 | 0.01 | 0.14% | 7.03 | 7.18 | 307979 | 21956.60 | 5.69% |
| 2025-11-24 | 7.24 | 7.13 | 0.02 | 0.28% | 6.85 | 7.36 | 518728 | 36649.37 | 9.58% |
| 2025-11-21 | 7.62 | 7.11 | -0.67 | -8.61% | 7.10 | 7.70 | 676049 | 49184.28 | 12.48% |
| 2025-11-20 | 7.95 | 7.78 | -0.40 | -4.89% | 7.63 | 8.08 | 669585 | 52442.18 | 12.36% |
| 2025-11-19 | 7.90 | 8.18 | 0.19 | 2.38% | 7.78 | 8.49 | 958615 | 78592.94 | 17.70% |
| 2025-11-18 | 8.39 | 7.99 | -0.51 | -6.00% | 7.91 | 8.42 | 829507 | 66995.88 | 15.31% |
| 2025-11-17 | 8.11 | 8.50 | 0.32 | 3.91% | 8.11 | 8.64 | 1128437 | 95164.72 | 20.83% |
| 2025-11-14 | 8.15 | 8.18 | -0.27 | -3.20% | 8.08 | 8.61 | 1217984 | 101138.43 | 22.48% |
| 2025-11-13 | 7.87 | 8.45 | 0.42 | 5.23% | 7.52 | 8.80 | 1735388 | 138624.05 | 32.03% |
| 2025-11-12 | 7.47 | 8.03 | 0.73 | 10.00% | 7.45 | 8.03 | 785119 | 61350.20 | 14.49% |
| 2025-11-11 | 7.26 | 7.30 | 0.04 | 0.55% | 7.21 | 7.43 | 362033 | 26395.64 | 6.68% |
| 2025-11-10 | 7.24 | 7.26 | 0.05 | 0.69% | 7.16 | 7.32 | 347832 | 25190.85 | 6.42% |
| 2025-11-07 | 7.35 | 7.21 | -0.16 | -2.17% | 7.19 | 7.43 | 460486 | 33475.87 | 8.50% |
| 2025-11-06 | 7.47 | 7.37 | -0.20 | -2.64% | 7.32 | 7.58 | 568162 | 41933.99 | 10.49% |
| 2025-11-05 | 7.39 | 7.57 | 0.11 | 1.47% | 7.35 | 7.71 | 733768 | 55747.96 | 13.55% |
| 2025-11-04 | 7.54 | 7.46 | -0.15 | -1.97% | 7.36 | 7.63 | 722537 | 54085.34 | 13.34% |
| 2025-11-03 | 7.28 | 7.61 | 0.37 | 5.11% | 7.22 | 7.76 | 1022593 | 76987.62 | 18.88% |
| 2025-10-31 | 7.07 | 7.24 | 0.10 | 1.40% | 7.02 | 7.33 | 665119 | 48207.44 | 12.28% |
| 2025-10-30 | 7.43 | 7.14 | -0.19 | -2.59% | 7.11 | 7.59 | 830444 | 60368.27 | 15.33% |
| 2025-10-29 | 7.70 | 7.33 | -0.59 | -7.45% | 7.30 | 7.70 | 1038526 | 76670.50 | 19.17% |
| 2025-10-28 | 8.03 | 7.92 | -0.37 | -4.46% | 7.68 | 8.39 | 1459260 | 115436.83 | 26.94% |
| 2025-10-27 | 8.02 | 8.29 | -0.13 | -1.54% | 7.68 | 8.87 | 1775266 | 146244.98 | 32.77% |
| 2025-10-24 | 9.55 | 8.42 | -0.94 | -10.04% | 8.42 | 9.78 | 1862877 | 164959.59 | 34.39% |
| 2025-10-23 | 8.51 | 9.36 | 0.85 | 9.99% | 8.50 | 9.36 | 1097143 | 100004.44 | 20.25% |
| 2025-10-22 | 8.17 | 8.51 | 0.77 | 9.95% | 8.12 | 8.51 | 1496975 | 126240.10 | 27.63% |
| 2025-10-21 | 7.18 | 7.74 | 0.70 | 9.94% | 7.17 | 7.74 | 1204384 | 89704.34 | 22.23% |
| 2025-10-20 | 6.77 | 7.04 | 0.26 | 3.83% | 6.66 | 7.46 | 1667680 | 118447.54 | 30.78% |
| 2025-10-17 | 6.16 | 6.78 | 0.62 | 10.06% | 6.06 | 6.78 | 1047973 | 68381.33 | 19.35% |
| 2025-10-16 | 6.33 | 6.16 | -0.25 | -3.90% | 6.10 | 6.48 | 567894 | 35309.56 | 10.48% |
| 2025-10-15 | 6.16 | 6.41 | 0.14 | 2.23% | 6.16 | 6.50 | 839757 | 53755.81 | 15.50% |
| 2025-10-14 | 6.09 | 6.27 | 0.21 | 3.47% | 6.04 | 6.50 | 895005 | 56269.00 | 16.52% |
| 2025-10-13 | 5.90 | 6.06 | -0.05 | -0.82% | 5.81 | 6.10 | 336830 | 20162.08 | 6.22% |
山东墨龙(002490)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。
