| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.64 | 9.66 | -0.14 | -1.43% | 9.49 | 9.79 | 85340 | 8240.23 | 3.32% |
| 2025-04-02 | 9.78 | 9.80 | 0.05 | 0.51% | 9.72 | 9.86 | 56937 | 5583.80 | 2.21% |
| 2025-04-01 | 9.72 | 9.75 | 0.13 | 1.35% | 9.72 | 9.95 | 86488 | 8480.05 | 3.36% |
| 2025-03-31 | 9.94 | 9.62 | -0.30 | -3.02% | 9.37 | 9.96 | 112000 | 10726.51 | 4.36% |
| 2025-03-28 | 10.01 | 9.92 | 0.04 | 0.40% | 9.90 | 10.17 | 102626 | 10291.65 | 3.99% |
| 2025-03-27 | 9.88 | 9.88 | -0.06 | -0.60% | 9.66 | 9.94 | 74156 | 7276.63 | 2.88% |
| 2025-03-26 | 9.79 | 9.94 | 0.10 | 1.02% | 9.78 | 9.97 | 63815 | 6328.13 | 2.48% |
| 2025-03-25 | 10.10 | 9.84 | -0.25 | -2.48% | 9.78 | 10.14 | 100473 | 9946.11 | 3.91% |
| 2025-03-24 | 10.54 | 10.09 | -0.48 | -4.54% | 9.83 | 10.55 | 179800 | 18184.85 | 6.99% |
| 2025-03-21 | 11.03 | 10.57 | -0.49 | -4.43% | 10.40 | 11.05 | 217970 | 23258.48 | 8.48% |
| 2025-03-20 | 11.18 | 11.06 | -0.26 | -2.30% | 10.92 | 11.49 | 241754 | 26957.50 | 9.40% |
| 2025-03-19 | 11.30 | 11.32 | 0.02 | 0.18% | 11.18 | 11.60 | 227252 | 25833.83 | 8.84% |
| 2025-03-18 | 11.30 | 11.30 | 0.06 | 0.53% | 11.21 | 11.89 | 287045 | 32869.50 | 11.17% |
| 2025-03-17 | 11.34 | 11.24 | -0.11 | -0.97% | 11.17 | 11.48 | 158433 | 17809.46 | 6.16% |
| 2025-03-14 | 11.35 | 11.35 | 0.04 | 0.35% | 11.08 | 11.42 | 211965 | 23868.62 | 8.24% |
| 2025-03-13 | 11.19 | 11.31 | 0.08 | 0.71% | 11.03 | 11.38 | 259268 | 29164.73 | 10.08% |
| 2025-03-12 | 10.87 | 11.23 | 0.38 | 3.50% | 10.82 | 11.38 | 287901 | 32167.69 | 11.20% |
| 2025-03-11 | 10.75 | 10.85 | -0.11 | -1.00% | 10.66 | 10.94 | 118931 | 12826.28 | 4.63% |
| 2025-03-10 | 10.81 | 10.96 | 0.16 | 1.48% | 10.55 | 10.96 | 165199 | 17740.01 | 6.43% |
| 2025-03-07 | 11.20 | 10.80 | -0.47 | -4.17% | 10.75 | 11.22 | 237903 | 26102.64 | 9.25% |
| 2025-03-06 | 10.99 | 11.27 | 0.33 | 3.02% | 10.90 | 11.32 | 274260 | 30617.66 | 10.67% |
| 2025-03-05 | 11.00 | 10.94 | -0.12 | -1.08% | 10.52 | 11.13 | 211239 | 22894.41 | 8.22% |
| 2025-03-04 | 11.00 | 11.06 | -0.07 | -0.63% | 10.75 | 11.17 | 251162 | 27421.73 | 9.77% |
| 2025-03-03 | 11.39 | 11.13 | -0.10 | -0.89% | 11.02 | 11.57 | 315717 | 35581.95 | 12.28% |
| 2025-02-28 | 11.86 | 11.23 | -0.85 | -7.04% | 11.16 | 11.86 | 571836 | 65507.30 | 22.24% |
| 2025-02-27 | 10.93 | 12.08 | 1.10 | 10.02% | 10.93 | 12.08 | 344590 | 41330.76 | 13.40% |
| 2025-02-26 | 11.16 | 10.98 | -0.15 | -1.35% | 10.88 | 11.38 | 221173 | 24357.89 | 8.60% |
| 2025-02-25 | 10.89 | 11.13 | 0.14 | 1.27% | 10.68 | 11.45 | 325031 | 36377.99 | 12.64% |
| 2025-02-24 | 10.80 | 10.99 | 0.11 | 1.01% | 10.59 | 11.09 | 277385 | 29975.82 | 10.79% |
| 2025-02-21 | 10.43 | 10.88 | 0.43 | 4.11% | 10.27 | 11.06 | 378619 | 40828.08 | 14.73% |
| 2025-02-20 | 10.27 | 10.45 | 0.19 | 1.85% | 10.16 | 10.45 | 166237 | 17188.76 | 6.47% |
| 2025-02-19 | 10.00 | 10.26 | 0.21 | 2.09% | 10.00 | 10.29 | 182742 | 18616.46 | 7.11% |
| 2025-02-18 | 10.80 | 10.05 | -0.67 | -6.25% | 9.95 | 10.83 | 293930 | 30257.94 | 11.43% |
| 2025-02-17 | 10.43 | 10.72 | 0.24 | 2.29% | 10.39 | 10.79 | 225589 | 23956.11 | 8.77% |
| 2025-02-14 | 10.80 | 10.48 | -0.64 | -5.76% | 10.36 | 10.85 | 357620 | 37717.36 | 13.91% |
| 2025-02-13 | 11.00 | 11.12 | 0.00 | 0.00% | 10.85 | 11.58 | 407395 | 45949.25 | 15.85% |
| 2025-02-12 | 11.13 | 11.12 | 0.12 | 1.09% | 11.00 | 11.30 | 264078 | 29308.41 | 10.27% |
| 2025-02-11 | 11.10 | 11.00 | -0.17 | -1.52% | 10.86 | 11.38 | 317999 | 35103.57 | 12.37% |
| 2025-02-10 | 11.25 | 11.17 | -0.25 | -2.19% | 11.01 | 11.48 | 389744 | 43598.16 | 15.16% |
| 2025-02-07 | 11.09 | 11.42 | 0.24 | 2.15% | 11.00 | 11.97 | 564809 | 64311.88 | 21.97% |
| 2025-02-06 | 10.84 | 11.18 | 0.25 | 2.29% | 10.72 | 11.27 | 467074 | 51569.45 | 18.17% |
| 2025-02-05 | 10.71 | 10.93 | 0.39 | 3.70% | 10.30 | 11.05 | 419503 | 44896.58 | 16.32% |
| 2025-01-27 | 11.18 | 10.54 | -0.74 | -6.56% | 10.45 | 11.18 | 453734 | 48478.29 | 17.65% |
| 2025-01-24 | 10.16 | 11.28 | 1.03 | 10.05% | 10.16 | 11.28 | 316138 | 35267.87 | 12.30% |
| 2025-01-23 | 10.77 | 10.25 | -0.64 | -5.88% | 10.24 | 11.03 | 432440 | 45826.88 | 16.82% |
| 2025-01-22 | 10.80 | 10.89 | 0.12 | 1.11% | 10.63 | 11.20 | 455631 | 49812.74 | 17.72% |
| 2025-01-21 | 10.84 | 10.77 | -0.26 | -2.36% | 10.51 | 10.98 | 399836 | 42770.60 | 15.55% |
| 2025-01-20 | 11.21 | 11.03 | 0.13 | 1.19% | 10.76 | 11.47 | 778858 | 86348.27 | 30.30% |
| 2025-01-17 | 9.92 | 10.90 | 0.99 | 9.99% | 9.56 | 10.90 | 519624 | 53242.29 | 20.21% |
| 2025-01-16 | 10.21 | 9.91 | -0.25 | -2.46% | 9.79 | 10.35 | 394021 | 39439.12 | 15.33% |
| 2025-01-15 | 10.40 | 10.16 | -0.27 | -2.59% | 10.03 | 10.69 | 581618 | 59652.56 | 22.62% |
| 2025-01-14 | 9.09 | 10.43 | 0.95 | 10.02% | 9.09 | 10.43 | 335483 | 33389.96 | 13.05% |
| 2025-01-13 | 10.85 | 9.48 | -1.05 | -9.97% | 9.48 | 11.19 | 642606 | 64766.34 | 25.00% |
| 2025-01-10 | 9.63 | 10.53 | 0.96 | 10.03% | 9.63 | 10.53 | 257901 | 26462.74 | 10.03% |
| 2025-01-09 | 9.19 | 9.57 | 0.40 | 4.36% | 9.15 | 9.99 | 333374 | 31832.60 | 12.97% |
| 2025-01-08 | 9.16 | 9.17 | 0.01 | 0.11% | 8.89 | 9.28 | 277394 | 25277.30 | 10.79% |
| 2025-01-07 | 8.79 | 9.16 | 0.45 | 5.17% | 8.64 | 9.17 | 332819 | 29779.36 | 12.95% |
| 2025-01-06 | 8.75 | 8.71 | -0.51 | -5.53% | 8.30 | 9.28 | 354092 | 30626.62 | 13.77% |
| 2025-01-03 | 10.25 | 9.22 | -1.02 | -9.96% | 9.22 | 10.26 | 315743 | 29921.37 | 12.28% |
| 2025-01-02 | 10.25 | 10.24 | -0.08 | -0.78% | 9.90 | 10.45 | 360083 | 36821.36 | 14.01% |
| 2024-12-31 | 10.63 | 10.32 | -0.30 | -2.82% | 10.11 | 10.78 | 484645 | 50692.47 | 18.85% |
| 2024-12-30 | 10.25 | 10.62 | 0.29 | 2.81% | 10.12 | 10.76 | 584649 | 60884.70 | 22.74% |
| 2024-12-27 | 10.15 | 10.33 | -0.08 | -0.77% | 9.89 | 10.50 | 570111 | 58101.31 | 22.18% |
| 2024-12-26 | 10.19 | 10.41 | 0.25 | 2.46% | 10.11 | 10.83 | 958588 | 100176.87 | 37.29% |
| 2024-12-25 | 9.27 | 10.16 | 0.92 | 9.96% | 9.25 | 10.16 | 354795 | 35647.11 | 13.80% |
| 2024-12-24 | 8.91 | 9.24 | 0.37 | 4.17% | 8.91 | 9.65 | 228772 | 21012.62 | 8.90% |
| 2024-12-23 | 9.33 | 8.87 | -0.47 | -5.03% | 8.83 | 9.53 | 185234 | 16805.74 | 7.21% |
| 2024-12-20 | 9.29 | 9.34 | -0.04 | -0.43% | 9.27 | 9.50 | 288979 | 27039.56 | 11.24% |
| 2024-12-19 | 8.76 | 9.38 | 0.49 | 5.51% | 8.76 | 9.78 | 433516 | 40829.01 | 16.86% |
| 2024-12-18 | 8.74 | 8.89 | 0.17 | 1.95% | 8.59 | 9.00 | 91818 | 8101.18 | 3.57% |
| 2024-12-17 | 9.21 | 8.72 | -0.49 | -5.32% | 8.71 | 9.22 | 118123 | 10503.13 | 4.59% |
| 2024-12-16 | 9.19 | 9.21 | 0.02 | 0.22% | 9.16 | 9.39 | 115795 | 10733.19 | 4.50% |
| 2024-12-13 | 9.17 | 9.19 | -0.01 | -0.11% | 9.11 | 9.31 | 149078 | 13779.80 | 5.80% |
| 2024-12-12 | 9.20 | 9.20 | 0.05 | 0.55% | 9.01 | 9.34 | 130960 | 11983.21 | 5.09% |
| 2024-12-11 | 8.95 | 9.15 | 0.18 | 2.01% | 8.93 | 9.16 | 119391 | 10827.32 | 4.64% |
| 2024-12-10 | 9.21 | 8.97 | -0.10 | -1.10% | 8.94 | 9.30 | 138212 | 12559.87 | 5.38% |
| 2024-12-09 | 9.06 | 9.07 | 0.00 | 0.00% | 8.88 | 9.08 | 80300 | 7218.28 | 3.12% |
| 2024-12-06 | 8.93 | 9.07 | 0.14 | 1.57% | 8.90 | 9.17 | 132616 | 11965.01 | 5.16% |
| 2024-12-05 | 8.62 | 8.93 | 0.27 | 3.12% | 8.60 | 8.99 | 125838 | 11138.83 | 4.89% |
| 2024-12-04 | 8.80 | 8.66 | -0.20 | -2.26% | 8.60 | 8.95 | 108558 | 9465.16 | 4.22% |
茂硕电源(002660)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。
