| 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 | 9.44 | 9.59 | 0.35 | 3.79% | 9.32 | 9.60 | 74500 | 7067.80 | 2.17% |
| 2026-02-02 | 9.18 | 9.24 | -0.23 | -2.43% | 9.11 | 9.46 | 68811 | 6423.83 | 2.01% |
| 2026-01-30 | 9.38 | 9.47 | 0.09 | 0.96% | 9.28 | 9.54 | 67185 | 6318.94 | 1.96% |
| 2026-01-29 | 9.52 | 9.38 | -0.13 | -1.37% | 9.33 | 9.60 | 57691 | 5467.74 | 1.68% |
| 2026-01-28 | 9.74 | 9.51 | -0.25 | -2.56% | 9.50 | 9.75 | 59686 | 5721.16 | 1.74% |
| 2026-01-27 | 9.68 | 9.76 | 0.03 | 0.31% | 9.37 | 9.78 | 79243 | 7585.43 | 2.31% |
| 2026-01-26 | 9.90 | 9.73 | -0.16 | -1.62% | 9.66 | 9.90 | 80380 | 7859.87 | 2.34% |
| 2026-01-23 | 9.77 | 9.89 | 0.12 | 1.23% | 9.71 | 9.91 | 71799 | 7064.36 | 2.09% |
| 2026-01-22 | 9.67 | 9.77 | 0.10 | 1.03% | 9.64 | 9.78 | 59214 | 5756.22 | 1.73% |
| 2026-01-21 | 9.59 | 9.67 | 0.04 | 0.42% | 9.51 | 9.69 | 55430 | 5341.90 | 1.62% |
| 2026-01-20 | 9.71 | 9.63 | -0.08 | -0.82% | 9.56 | 9.71 | 65816 | 6339.33 | 1.92% |
| 2026-01-19 | 9.51 | 9.71 | 0.16 | 1.68% | 9.49 | 9.74 | 79429 | 7669.66 | 2.32% |
| 2026-01-16 | 9.50 | 9.55 | 0.06 | 0.63% | 9.50 | 9.63 | 67308 | 6435.45 | 1.96% |
| 2026-01-15 | 9.56 | 9.49 | -0.06 | -0.63% | 9.41 | 9.58 | 58576 | 5560.44 | 1.71% |
| 2026-01-14 | 9.60 | 9.55 | 0.02 | 0.21% | 9.39 | 9.63 | 112098 | 10693.08 | 3.27% |
| 2026-01-13 | 9.56 | 9.53 | -0.02 | -0.21% | 9.41 | 9.70 | 105914 | 10106.79 | 3.09% |
| 2026-01-12 | 9.40 | 9.55 | 0.12 | 1.27% | 9.39 | 9.56 | 95168 | 9030.46 | 2.77% |
| 2026-01-09 | 9.36 | 9.43 | 0.04 | 0.43% | 9.34 | 9.45 | 68430 | 6432.74 | 2.00% |
| 2026-01-08 | 9.27 | 9.39 | 0.10 | 1.08% | 9.23 | 9.42 | 69219 | 6478.22 | 2.02% |
| 2026-01-07 | 9.38 | 9.29 | -0.05 | -0.54% | 9.28 | 9.38 | 54058 | 5035.12 | 1.58% |
| 2026-01-06 | 9.28 | 9.34 | 0.07 | 0.76% | 9.23 | 9.40 | 62423 | 5824.79 | 1.82% |
| 2026-01-05 | 9.21 | 9.27 | 0.06 | 0.65% | 9.21 | 9.31 | 41608 | 3857.37 | 1.21% |
| 2025-12-31 | 9.29 | 9.21 | -0.08 | -0.86% | 9.18 | 9.35 | 46424 | 4288.77 | 1.35% |
| 2025-12-30 | 9.38 | 9.29 | -0.07 | -0.75% | 9.25 | 9.40 | 59911 | 5584.01 | 1.75% |
| 2025-12-29 | 9.40 | 9.36 | -0.04 | -0.43% | 9.29 | 9.42 | 52175 | 4875.17 | 1.52% |
| 2025-12-26 | 9.33 | 9.40 | 0.06 | 0.64% | 9.30 | 9.60 | 120574 | 11365.47 | 3.52% |
| 2025-12-25 | 9.32 | 9.34 | 0.02 | 0.21% | 9.27 | 9.36 | 46019 | 4287.76 | 1.34% |
| 2025-12-24 | 9.16 | 9.32 | 0.14 | 1.53% | 9.12 | 9.38 | 65704 | 6119.97 | 1.92% |
| 2025-12-23 | 9.25 | 9.18 | -0.11 | -1.18% | 9.12 | 9.29 | 50847 | 4671.51 | 1.48% |
| 2025-12-22 | 9.27 | 9.29 | 0.00 | 0.00% | 9.25 | 9.35 | 68556 | 6375.03 | 2.00% |
| 2025-12-19 | 9.15 | 9.29 | 0.17 | 1.86% | 9.14 | 9.36 | 71861 | 6645.03 | 2.10% |
| 2025-12-18 | 9.01 | 9.12 | 0.07 | 0.77% | 8.97 | 9.23 | 69203 | 6327.15 | 2.02% |
| 2025-12-17 | 9.10 | 9.05 | -0.06 | -0.66% | 8.81 | 9.17 | 106699 | 9573.60 | 3.11% |
| 2025-12-16 | 9.40 | 9.11 | -0.35 | -3.70% | 9.10 | 9.43 | 127200 | 11689.39 | 3.71% |
| 2025-12-15 | 9.33 | 9.46 | 0.09 | 0.96% | 9.23 | 9.53 | 105551 | 9974.20 | 3.08% |
| 2025-12-12 | 9.47 | 9.37 | -0.19 | -1.99% | 9.34 | 9.64 | 159916 | 15169.69 | 4.66% |
| 2025-12-11 | 9.95 | 9.56 | -0.38 | -3.82% | 9.51 | 10.00 | 212771 | 20619.90 | 6.20% |
| 2025-12-10 | 10.10 | 9.94 | -0.21 | -2.07% | 9.87 | 10.16 | 263104 | 26231.18 | 7.67% |
| 2025-12-09 | 10.33 | 10.15 | -0.31 | -2.96% | 10.01 | 10.55 | 435221 | 44404.10 | 12.69% |
| 2025-12-08 | 10.92 | 10.46 | 0.11 | 1.06% | 10.42 | 11.39 | 672279 | 72818.46 | 19.60% |
| 2025-12-05 | 9.41 | 10.35 | 0.94 | 9.99% | 9.32 | 10.35 | 236173 | 24129.84 | 6.89% |
| 2025-12-04 | 9.61 | 9.41 | -0.24 | -2.49% | 9.35 | 9.64 | 47521 | 4493.56 | 1.39% |
| 2025-12-03 | 9.73 | 9.65 | -0.09 | -0.92% | 9.57 | 9.74 | 41101 | 3964.32 | 1.20% |
| 2025-12-02 | 9.79 | 9.74 | -0.04 | -0.41% | 9.63 | 9.79 | 39967 | 3884.03 | 1.17% |
| 2025-12-01 | 9.61 | 9.78 | 0.17 | 1.77% | 9.58 | 9.86 | 63937 | 6244.22 | 1.86% |
| 2025-11-28 | 9.43 | 9.61 | 0.18 | 1.91% | 9.35 | 9.62 | 40336 | 3830.12 | 1.18% |
| 2025-11-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.38 | 9.56 | 46099 | 4369.74 | 1.34% |
| 2025-11-26 | 9.60 | 9.39 | -0.19 | -1.98% | 9.38 | 9.65 | 36522 | 3474.93 | 1.06% |
| 2025-11-25 | 9.39 | 9.58 | 0.18 | 1.91% | 9.39 | 9.70 | 48544 | 4662.76 | 1.42% |
| 2025-11-24 | 9.32 | 9.40 | 0.17 | 1.84% | 9.26 | 9.43 | 51963 | 4858.91 | 1.52% |
| 2025-11-21 | 9.75 | 9.23 | -0.62 | -6.29% | 9.22 | 9.89 | 83501 | 7865.11 | 2.43% |
| 2025-11-20 | 9.90 | 9.85 | -0.03 | -0.30% | 9.76 | 9.99 | 46035 | 4531.42 | 1.34% |
| 2025-11-19 | 9.96 | 9.88 | -0.10 | -1.00% | 9.80 | 10.07 | 56030 | 5540.99 | 1.63% |
| 2025-11-18 | 10.11 | 9.98 | -0.16 | -1.58% | 9.94 | 10.14 | 58215 | 5827.35 | 1.70% |
| 2025-11-17 | 10.04 | 10.14 | 0.05 | 0.50% | 10.01 | 10.16 | 50935 | 5145.55 | 1.49% |
| 2025-11-14 | 10.06 | 10.09 | 0.03 | 0.30% | 10.02 | 10.16 | 58935 | 5954.67 | 1.72% |
| 2025-11-13 | 10.00 | 10.06 | 0.05 | 0.50% | 9.93 | 10.10 | 55704 | 5586.50 | 1.62% |
| 2025-11-12 | 9.85 | 10.01 | 0.13 | 1.32% | 9.70 | 10.12 | 113350 | 11329.79 | 3.30% |
| 2025-11-11 | 9.92 | 9.88 | -0.02 | -0.20% | 9.86 | 9.96 | 45820 | 4536.66 | 1.34% |
| 2025-11-10 | 9.89 | 9.90 | 0.02 | 0.20% | 9.85 | 9.95 | 54131 | 5358.33 | 1.58% |
| 2025-11-07 | 9.73 | 9.88 | 0.08 | 0.82% | 9.70 | 9.96 | 78251 | 7717.05 | 2.28% |
| 2025-11-06 | 9.77 | 9.80 | 0.04 | 0.41% | 9.69 | 9.92 | 69324 | 6785.77 | 2.02% |
| 2025-11-05 | 9.48 | 9.76 | 0.23 | 2.41% | 9.44 | 9.81 | 77796 | 7547.88 | 2.27% |
| 2025-11-04 | 9.53 | 9.53 | -0.01 | -0.10% | 9.48 | 9.61 | 45129 | 4307.45 | 1.32% |
| 2025-11-03 | 9.43 | 9.54 | 0.13 | 1.38% | 9.38 | 9.56 | 42346 | 4013.24 | 1.23% |
| 2025-10-31 | 9.30 | 9.41 | 0.09 | 0.97% | 9.30 | 9.46 | 33106 | 3115.65 | 0.97% |
| 2025-10-30 | 9.47 | 9.32 | -0.16 | -1.69% | 9.30 | 9.50 | 54299 | 5099.29 | 1.58% |
| 2025-10-29 | 9.59 | 9.48 | -0.12 | -1.25% | 9.40 | 9.64 | 55924 | 5298.52 | 1.63% |
| 2025-10-28 | 9.60 | 9.60 | -0.04 | -0.41% | 9.53 | 9.65 | 42022 | 4029.23 | 1.23% |
| 2025-10-27 | 9.51 | 9.64 | 0.15 | 1.58% | 9.42 | 9.69 | 66390 | 6353.32 | 1.94% |
| 2025-10-24 | 9.51 | 9.49 | 0.00 | 0.00% | 9.45 | 9.55 | 46612 | 4428.07 | 1.36% |
| 2025-10-23 | 9.37 | 9.49 | 0.13 | 1.39% | 9.25 | 9.50 | 57796 | 5423.43 | 1.69% |
| 2025-10-22 | 9.31 | 9.36 | 0.04 | 0.43% | 9.29 | 9.44 | 53669 | 5030.15 | 1.56% |
| 2025-10-21 | 9.23 | 9.32 | 0.12 | 1.30% | 9.15 | 9.35 | 58434 | 5416.82 | 1.70% |
| 2025-10-20 | 9.30 | 9.20 | 0.08 | 0.88% | 9.11 | 9.31 | 63373 | 5812.22 | 1.85% |
| 2025-10-17 | 9.63 | 9.12 | -0.70 | -7.13% | 9.06 | 9.65 | 166494 | 15519.62 | 4.85% |
| 2025-10-16 | 10.07 | 9.82 | -0.20 | -2.00% | 9.82 | 10.16 | 76843 | 7653.87 | 2.24% |
| 2025-10-15 | 9.94 | 10.02 | 0.05 | 0.50% | 9.78 | 10.03 | 105484 | 10427.58 | 3.08% |
| 2025-10-14 | 10.25 | 9.97 | -0.27 | -2.64% | 9.95 | 10.32 | 125853 | 12720.99 | 3.67% |
| 2025-10-13 | 10.10 | 10.24 | -0.35 | -3.31% | 9.90 | 10.28 | 115716 | 11751.59 | 3.37% |
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。
