| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 9.64 | 9.44 | -0.20 | -2.07% | 9.40 | 9.67 | 58733 | 5584.78 | 1.71% |
| 2025-08-13 | 9.63 | 9.64 | -0.01 | -0.10% | 9.60 | 9.70 | 54809 | 5279.50 | 1.60% |
| 2025-08-12 | 9.72 | 9.65 | -0.03 | -0.31% | 9.60 | 9.74 | 55505 | 5351.65 | 1.62% |
| 2025-08-11 | 9.53 | 9.68 | 0.17 | 1.79% | 9.49 | 9.69 | 70551 | 6802.77 | 2.06% |
| 2025-08-08 | 9.60 | 9.51 | -0.07 | -0.73% | 9.45 | 9.60 | 51714 | 4917.12 | 1.51% |
| 2025-08-07 | 9.55 | 9.58 | 0.02 | 0.21% | 9.52 | 9.63 | 68387 | 6556.46 | 1.99% |
| 2025-08-06 | 9.51 | 9.56 | 0.05 | 0.53% | 9.49 | 9.60 | 65832 | 6285.17 | 1.92% |
| 2025-08-05 | 9.45 | 9.51 | 0.09 | 0.96% | 9.42 | 9.51 | 65595 | 6220.52 | 1.91% |
| 2025-08-04 | 9.23 | 9.42 | 0.13 | 1.40% | 9.21 | 9.42 | 55582 | 5193.85 | 1.62% |
| 2025-08-01 | 9.20 | 9.29 | 0.07 | 0.76% | 9.18 | 9.32 | 49950 | 4626.07 | 1.46% |
| 2025-07-31 | 9.29 | 9.22 | -0.08 | -0.86% | 9.16 | 9.40 | 73129 | 6791.77 | 2.13% |
| 2025-07-30 | 9.49 | 9.30 | -0.18 | -1.90% | 9.22 | 9.49 | 68372 | 6373.17 | 1.99% |
| 2025-07-29 | 9.48 | 9.48 | 0.00 | 0.00% | 9.34 | 9.53 | 62021 | 5843.86 | 1.81% |
| 2025-07-28 | 9.56 | 9.48 | 0.03 | 0.32% | 9.42 | 9.56 | 83347 | 7904.48 | 2.43% |
| 2025-07-25 | 9.39 | 9.45 | 0.08 | 0.85% | 9.38 | 9.85 | 158079 | 15047.79 | 4.61% |
| 2025-07-24 | 9.20 | 9.37 | 0.17 | 1.85% | 9.20 | 9.38 | 57195 | 5334.47 | 1.67% |
| 2025-07-23 | 9.27 | 9.20 | -0.10 | -1.08% | 9.16 | 9.34 | 66404 | 6143.98 | 1.94% |
| 2025-07-22 | 9.45 | 9.30 | -0.14 | -1.48% | 9.26 | 9.47 | 68621 | 6391.43 | 2.00% |
| 2025-07-21 | 9.26 | 9.44 | 0.18 | 1.94% | 9.22 | 9.44 | 68888 | 6449.75 | 2.01% |
| 2025-07-18 | 9.35 | 9.26 | -0.09 | -0.96% | 9.20 | 9.39 | 64228 | 5950.56 | 2.50% |
| 2025-07-17 | 9.30 | 9.35 | 0.04 | 0.43% | 9.23 | 9.40 | 52367 | 4885.99 | 2.04% |
| 2025-07-16 | 9.30 | 9.31 | 0.04 | 0.43% | 9.21 | 9.42 | 51599 | 4828.44 | 2.01% |
| 2025-07-15 | 9.39 | 9.27 | -0.16 | -1.70% | 9.18 | 9.43 | 58941 | 5473.43 | 2.29% |
| 2025-07-14 | 9.36 | 9.43 | 0.01 | 0.11% | 9.25 | 9.45 | 65923 | 6181.20 | 2.56% |
| 2025-07-11 | 9.52 | 9.42 | -0.07 | -0.74% | 9.30 | 9.56 | 58788 | 5529.35 | 2.29% |
| 2025-07-10 | 9.53 | 9.49 | -0.06 | -0.63% | 9.42 | 9.58 | 45782 | 4344.74 | 1.78% |
| 2025-07-09 | 9.53 | 9.55 | 0.00 | 0.00% | 9.46 | 9.63 | 60846 | 5818.60 | 2.37% |
| 2025-07-08 | 9.43 | 9.55 | 0.16 | 1.70% | 9.36 | 9.56 | 76016 | 7232.43 | 2.96% |
| 2025-07-07 | 9.25 | 9.39 | 0.09 | 0.97% | 9.24 | 9.42 | 48462 | 4535.35 | 1.89% |
| 2025-07-04 | 9.42 | 9.30 | -0.12 | -1.27% | 9.26 | 9.42 | 69391 | 6456.18 | 2.70% |
| 2025-07-03 | 9.31 | 9.42 | 0.10 | 1.07% | 9.26 | 9.47 | 65913 | 6182.19 | 2.56% |
| 2025-07-02 | 9.41 | 9.32 | -0.08 | -0.85% | 9.24 | 9.41 | 62375 | 5804.47 | 2.43% |
| 2025-07-01 | 9.42 | 9.40 | 0.00 | 0.00% | 9.32 | 9.50 | 60165 | 5662.31 | 2.34% |
| 2025-06-30 | 9.40 | 9.40 | 0.06 | 0.64% | 9.33 | 9.43 | 58158 | 5456.55 | 2.26% |
| 2025-06-27 | 9.32 | 9.34 | 0.07 | 0.76% | 9.26 | 9.37 | 62000 | 5781.96 | 2.41% |
| 2025-06-26 | 9.37 | 9.27 | -0.06 | -0.64% | 9.23 | 9.39 | 62170 | 5794.36 | 2.42% |
| 2025-06-25 | 9.28 | 9.33 | 0.04 | 0.43% | 9.22 | 9.38 | 68479 | 6367.09 | 2.66% |
| 2025-06-24 | 9.08 | 9.29 | 0.16 | 1.75% | 9.08 | 9.29 | 91455 | 8437.83 | 3.56% |
| 2025-06-23 | 8.85 | 9.13 | 0.17 | 1.90% | 8.82 | 9.13 | 63709 | 5755.99 | 2.48% |
| 2025-06-20 | 8.98 | 8.96 | -0.04 | -0.44% | 8.92 | 9.24 | 91646 | 8305.82 | 3.56% |
| 2025-06-19 | 9.17 | 9.00 | -0.21 | -2.28% | 8.97 | 9.25 | 61473 | 5595.10 | 2.39% |
| 2025-06-18 | 9.11 | 9.21 | 0.09 | 0.99% | 9.02 | 9.21 | 58141 | 5306.61 | 2.26% |
| 2025-06-17 | 9.06 | 9.12 | 0.05 | 0.55% | 9.05 | 9.19 | 39173 | 3563.79 | 1.52% |
| 2025-06-16 | 8.90 | 9.07 | 0.15 | 1.68% | 8.87 | 9.12 | 42401 | 3841.94 | 1.65% |
| 2025-06-13 | 9.16 | 8.92 | -0.26 | -2.83% | 8.91 | 9.22 | 69695 | 6280.44 | 2.71% |
| 2025-06-12 | 9.24 | 9.28 | 0.04 | 0.43% | 9.19 | 9.33 | 55519 | 5147.68 | 2.16% |
| 2025-06-11 | 9.28 | 9.24 | 0.00 | 0.00% | 9.22 | 9.34 | 48748 | 4522.08 | 1.90% |
| 2025-06-10 | 9.38 | 9.24 | -0.15 | -1.60% | 9.10 | 9.39 | 66638 | 6159.79 | 2.59% |
| 2025-06-09 | 9.39 | 9.39 | -0.02 | -0.21% | 9.30 | 9.47 | 83538 | 7813.41 | 3.25% |
| 2025-06-06 | 9.27 | 9.41 | 0.16 | 1.73% | 9.21 | 9.53 | 148546 | 13927.29 | 5.78% |
| 2025-06-05 | 8.92 | 9.25 | 0.32 | 3.58% | 8.90 | 9.27 | 109269 | 9973.33 | 4.25% |
| 2025-06-04 | 8.87 | 8.93 | 0.04 | 0.45% | 8.87 | 9.01 | 55311 | 4952.79 | 2.15% |
| 2025-06-03 | 8.89 | 8.89 | -0.03 | -0.34% | 8.85 | 8.95 | 53318 | 4742.13 | 2.07% |
| 2025-05-30 | 9.15 | 8.92 | -0.28 | -3.04% | 8.91 | 9.20 | 82360 | 7399.32 | 3.20% |
| 2025-05-29 | 8.97 | 9.20 | 0.24 | 2.68% | 8.91 | 9.20 | 90177 | 8242.59 | 3.51% |
| 2025-05-28 | 9.01 | 8.96 | -0.10 | -1.10% | 8.92 | 9.09 | 57476 | 5169.67 | 2.24% |
| 2025-05-27 | 9.07 | 9.06 | -0.01 | -0.11% | 8.98 | 9.16 | 83299 | 7530.72 | 3.24% |
| 2025-05-26 | 8.87 | 9.07 | 0.25 | 2.83% | 8.84 | 9.56 | 126166 | 11467.14 | 4.91% |
| 2025-05-23 | 9.27 | 8.82 | -0.51 | -5.47% | 8.78 | 9.29 | 222000 | 19939.57 | 8.64% |
| 2025-05-22 | 9.10 | 9.33 | 0.21 | 2.30% | 9.08 | 9.89 | 273950 | 25975.51 | 10.66% |
| 2025-05-21 | 9.29 | 9.12 | -0.17 | -1.83% | 9.09 | 9.29 | 49517 | 4525.50 | 1.93% |
| 2025-05-20 | 9.18 | 9.29 | 0.13 | 1.42% | 9.07 | 9.31 | 54679 | 5031.28 | 2.13% |
| 2025-05-19 | 9.10 | 9.16 | 0.07 | 0.77% | 8.96 | 9.18 | 50231 | 4564.88 | 1.95% |
| 2025-05-16 | 9.05 | 9.09 | 0.04 | 0.44% | 9.02 | 9.20 | 45787 | 4185.23 | 1.78% |
| 2025-05-15 | 9.19 | 9.05 | -0.11 | -1.20% | 8.99 | 9.20 | 50699 | 4594.69 | 1.97% |
| 2025-05-14 | 9.23 | 9.16 | -0.06 | -0.65% | 9.10 | 9.28 | 57528 | 5272.39 | 2.24% |
| 2025-05-13 | 9.38 | 9.22 | -0.07 | -0.75% | 9.20 | 9.43 | 63508 | 5909.87 | 2.47% |
| 2025-05-12 | 9.28 | 9.29 | 0.09 | 0.98% | 9.19 | 9.34 | 59484 | 5510.14 | 2.31% |
| 2025-05-09 | 9.33 | 9.20 | -0.17 | -1.81% | 9.12 | 9.34 | 48757 | 4489.08 | 1.90% |
| 2025-05-08 | 9.20 | 9.37 | 0.17 | 1.85% | 9.12 | 9.37 | 63525 | 5909.10 | 2.47% |
| 2025-05-07 | 9.27 | 9.20 | 0.00 | 0.00% | 9.11 | 9.33 | 70572 | 6498.69 | 2.75% |
| 2025-05-06 | 8.94 | 9.20 | 0.32 | 3.60% | 8.94 | 9.23 | 94290 | 8578.73 | 3.67% |
| 2025-04-30 | 8.74 | 8.88 | 0.21 | 2.42% | 8.72 | 8.95 | 48885 | 4337.71 | 1.90% |
| 2025-04-29 | 8.57 | 8.67 | 0.08 | 0.93% | 8.52 | 8.81 | 43023 | 3748.39 | 1.67% |
| 2025-04-28 | 8.75 | 8.59 | -0.16 | -1.83% | 8.58 | 8.81 | 48152 | 4159.92 | 1.87% |
| 2025-04-25 | 8.72 | 8.75 | 0.03 | 0.34% | 8.66 | 8.88 | 46981 | 4122.14 | 1.83% |
| 2025-04-24 | 8.93 | 8.72 | -0.20 | -2.24% | 8.66 | 8.96 | 48362 | 4240.22 | 1.88% |
| 2025-04-23 | 8.79 | 8.92 | 0.16 | 1.83% | 8.79 | 8.98 | 60052 | 5349.80 | 2.34% |
| 2025-04-22 | 8.82 | 8.76 | -0.08 | -0.90% | 8.65 | 8.89 | 61533 | 5373.06 | 2.39% |
| 2025-04-21 | 8.66 | 8.84 | 0.18 | 2.08% | 8.60 | 8.90 | 55689 | 4903.22 | 2.17% |
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。
