| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 17.95 | 17.94 | -0.09 | -0.50% | 17.86 | 18.20 | 41648 | 7525.92 | 2.35% |
| 2025-05-15 | 18.14 | 18.03 | -0.20 | -1.10% | 17.90 | 18.28 | 66127 | 11932.66 | 3.72% |
| 2025-05-14 | 18.29 | 18.23 | 0.06 | 0.33% | 18.16 | 19.50 | 122729 | 22722.69 | 6.91% |
| 2025-05-13 | 18.45 | 18.17 | -0.17 | -0.93% | 18.14 | 18.57 | 44368 | 8124.36 | 2.50% |
| 2025-05-12 | 18.17 | 18.34 | 0.30 | 1.66% | 18.15 | 18.40 | 48995 | 8946.72 | 2.76% |
| 2025-05-09 | 18.29 | 18.04 | -0.36 | -1.96% | 17.93 | 18.31 | 59184 | 10707.74 | 3.33% |
| 2025-05-08 | 17.71 | 18.40 | 0.66 | 3.72% | 17.60 | 18.45 | 101113 | 18412.14 | 5.69% |
| 2025-05-07 | 17.97 | 17.74 | -0.02 | -0.11% | 17.52 | 18.15 | 55503 | 9848.07 | 3.13% |
| 2025-05-06 | 17.20 | 17.76 | 0.70 | 4.10% | 17.20 | 17.77 | 59153 | 10402.49 | 3.33% |
| 2025-04-30 | 16.74 | 17.06 | 0.33 | 1.97% | 16.71 | 17.15 | 49182 | 8376.34 | 2.77% |
| 2025-04-29 | 16.56 | 16.73 | 0.16 | 0.97% | 16.42 | 16.98 | 38720 | 6511.19 | 2.18% |
| 2025-04-28 | 16.78 | 16.57 | -0.33 | -1.95% | 16.56 | 16.97 | 30149 | 5029.52 | 1.70% |
| 2025-04-25 | 16.70 | 16.90 | 0.17 | 1.02% | 16.70 | 17.14 | 41659 | 7062.24 | 2.35% |
| 2025-04-24 | 17.14 | 16.73 | -0.39 | -2.28% | 16.60 | 17.20 | 47165 | 7940.75 | 2.66% |
| 2025-04-23 | 16.98 | 17.12 | 0.14 | 0.82% | 16.98 | 17.23 | 51654 | 8844.74 | 2.91% |
| 2025-04-22 | 16.90 | 16.98 | -0.08 | -0.47% | 16.80 | 17.09 | 45168 | 7655.08 | 2.54% |
| 2025-04-21 | 16.94 | 17.06 | 0.12 | 0.71% | 16.81 | 17.18 | 55143 | 9402.25 | 3.11% |
| 2025-04-18 | 16.67 | 16.94 | 0.27 | 1.62% | 16.58 | 17.00 | 43088 | 7247.95 | 2.43% |
| 2025-04-17 | 16.50 | 16.67 | -0.01 | -0.06% | 16.50 | 16.97 | 31681 | 5333.66 | 1.78% |
| 2025-04-16 | 17.08 | 16.68 | -0.40 | -2.34% | 16.36 | 17.09 | 40202 | 6709.73 | 2.26% |
| 2025-04-15 | 17.10 | 17.08 | -0.05 | -0.29% | 16.91 | 17.25 | 30481 | 5199.50 | 1.72% |
| 2025-04-14 | 17.30 | 17.13 | 0.33 | 1.96% | 17.04 | 17.51 | 49008 | 8438.28 | 2.76% |
| 2025-04-11 | 16.31 | 16.80 | 0.24 | 1.45% | 16.26 | 16.99 | 59804 | 10028.00 | 3.37% |
| 2025-04-10 | 16.41 | 16.56 | 0.47 | 2.92% | 16.41 | 16.93 | 71441 | 11926.90 | 4.02% |
| 2025-04-09 | 15.30 | 16.09 | 0.36 | 2.29% | 14.25 | 16.29 | 90815 | 14047.01 | 5.11% |
| 2025-04-08 | 16.00 | 15.73 | -1.12 | -6.65% | 15.30 | 16.85 | 95726 | 15243.74 | 5.39% |
| 2025-04-07 | 17.99 | 16.85 | -1.87 | -9.99% | 16.85 | 17.99 | 48496 | 8248.85 | 2.73% |
| 2025-04-03 | 18.77 | 18.72 | -0.26 | -1.37% | 18.61 | 19.00 | 42502 | 7977.12 | 2.39% |
| 2025-04-02 | 19.42 | 18.98 | -0.16 | -0.84% | 18.96 | 19.55 | 44369 | 8515.22 | 2.50% |
| 2025-04-01 | 19.10 | 19.14 | 0.20 | 1.06% | 18.95 | 19.27 | 32184 | 6157.96 | 1.81% |
| 2025-03-31 | 19.14 | 18.94 | -0.12 | -0.63% | 18.66 | 19.19 | 46263 | 8735.76 | 2.61% |
| 2025-03-28 | 19.50 | 19.06 | -0.55 | -2.80% | 19.06 | 19.60 | 49846 | 9603.61 | 2.81% |
| 2025-03-27 | 19.50 | 19.61 | 0.06 | 0.31% | 19.06 | 20.30 | 83295 | 16319.25 | 4.69% |
| 2025-03-26 | 19.21 | 19.55 | 0.43 | 2.25% | 19.05 | 19.99 | 70785 | 13842.72 | 3.99% |
| 2025-03-25 | 19.19 | 19.12 | -0.22 | -1.14% | 18.92 | 19.39 | 39831 | 7624.00 | 2.24% |
| 2025-03-24 | 19.90 | 19.34 | -0.49 | -2.47% | 18.74 | 19.91 | 85522 | 16453.32 | 4.82% |
| 2025-03-21 | 20.16 | 19.83 | -0.40 | -1.98% | 19.80 | 20.24 | 62038 | 12373.37 | 3.49% |
| 2025-03-20 | 20.38 | 20.23 | -0.27 | -1.32% | 20.20 | 20.56 | 44907 | 9154.73 | 2.53% |
| 2025-03-19 | 20.90 | 20.50 | -0.39 | -1.87% | 20.40 | 20.90 | 63374 | 13005.04 | 3.57% |
| 2025-03-18 | 20.77 | 20.89 | 0.12 | 0.58% | 20.62 | 21.10 | 80544 | 16785.01 | 4.54% |
| 2025-03-17 | 20.65 | 20.77 | 0.21 | 1.02% | 20.58 | 20.92 | 57350 | 11914.67 | 3.23% |
| 2025-03-14 | 20.35 | 20.56 | 0.26 | 1.28% | 20.16 | 20.64 | 58828 | 12054.42 | 3.31% |
| 2025-03-13 | 20.75 | 20.30 | -0.55 | -2.64% | 20.06 | 20.80 | 72582 | 14774.59 | 4.09% |
| 2025-03-12 | 20.73 | 20.85 | 0.32 | 1.56% | 20.66 | 21.07 | 81946 | 17108.37 | 4.61% |
| 2025-03-11 | 20.66 | 20.53 | -0.35 | -1.68% | 20.34 | 20.79 | 67442 | 13833.41 | 3.80% |
| 2025-03-10 | 20.78 | 20.88 | 0.10 | 0.48% | 20.45 | 20.96 | 65512 | 13575.46 | 3.69% |
| 2025-03-07 | 20.80 | 20.78 | -0.13 | -0.62% | 20.56 | 21.26 | 92656 | 19340.03 | 5.22% |
| 2025-03-06 | 20.60 | 20.91 | 0.44 | 2.15% | 20.50 | 21.36 | 107092 | 22408.30 | 6.03% |
| 2025-03-05 | 20.40 | 20.47 | 0.06 | 0.29% | 20.16 | 20.62 | 67001 | 13629.92 | 3.77% |
| 2025-03-04 | 19.75 | 20.41 | 0.50 | 2.51% | 19.70 | 20.43 | 71889 | 14474.45 | 4.05% |
| 2025-03-03 | 20.14 | 19.91 | -0.04 | -0.20% | 19.68 | 20.40 | 81399 | 16340.67 | 4.58% |
| 2025-02-28 | 21.21 | 19.95 | -1.52 | -7.08% | 19.85 | 21.38 | 118327 | 24253.61 | 6.66% |
| 2025-02-27 | 21.95 | 21.47 | -0.48 | -2.19% | 21.00 | 22.00 | 123202 | 26411.69 | 6.94% |
| 2025-02-26 | 22.07 | 21.95 | -0.11 | -0.50% | 21.72 | 22.15 | 103122 | 22550.41 | 5.81% |
| 2025-02-25 | 21.81 | 22.06 | -0.12 | -0.54% | 21.76 | 22.50 | 87230 | 19278.60 | 4.91% |
| 2025-02-24 | 22.27 | 22.18 | -0.15 | -0.67% | 21.71 | 22.57 | 125399 | 27816.66 | 7.06% |
| 2025-02-21 | 22.19 | 22.33 | 0.26 | 1.18% | 21.85 | 22.47 | 133348 | 29632.87 | 7.51% |
| 2025-02-20 | 21.82 | 22.07 | 0.17 | 0.78% | 21.68 | 22.17 | 98605 | 21696.95 | 5.55% |
| 2025-02-19 | 21.40 | 21.90 | 0.50 | 2.34% | 21.28 | 21.94 | 92234 | 20036.94 | 5.19% |
| 2025-02-18 | 22.15 | 21.40 | -0.99 | -4.42% | 21.31 | 22.43 | 136327 | 29802.86 | 7.68% |
| 2025-02-17 | 22.63 | 22.39 | 0.39 | 1.77% | 21.99 | 22.71 | 168032 | 37478.17 | 9.46% |
| 2025-02-14 | 22.16 | 22.00 | -0.79 | -3.47% | 21.80 | 22.70 | 229118 | 50662.91 | 12.90% |
| 2025-02-13 | 22.15 | 22.79 | 0.84 | 3.83% | 22.12 | 24.00 | 359675 | 82898.40 | 20.26% |
| 2025-02-12 | 21.65 | 21.95 | 0.30 | 1.39% | 21.50 | 22.09 | 98588 | 21509.62 | 5.55% |
| 2025-02-11 | 21.69 | 21.65 | -0.08 | -0.37% | 21.43 | 22.00 | 118041 | 25599.27 | 6.65% |
| 2025-02-10 | 21.15 | 21.73 | 0.58 | 2.74% | 21.15 | 21.83 | 131553 | 28306.21 | 7.41% |
| 2025-02-07 | 20.77 | 21.15 | 0.29 | 1.39% | 20.77 | 21.48 | 143717 | 30438.38 | 8.09% |
| 2025-02-06 | 20.18 | 20.86 | 0.68 | 3.37% | 19.96 | 20.87 | 104207 | 21385.86 | 5.87% |
| 2025-02-05 | 20.11 | 20.18 | 0.38 | 1.92% | 19.61 | 20.19 | 84709 | 16921.18 | 4.77% |
| 2025-01-27 | 21.07 | 19.80 | -1.25 | -5.94% | 19.80 | 21.17 | 117132 | 23766.01 | 6.60% |
| 2025-01-24 | 20.31 | 21.05 | 0.45 | 2.18% | 20.31 | 21.45 | 123991 | 25984.89 | 6.98% |
| 2025-01-23 | 21.10 | 20.60 | -0.26 | -1.25% | 20.52 | 21.85 | 158635 | 33710.09 | 8.93% |
| 2025-01-22 | 20.40 | 20.86 | 0.33 | 1.61% | 20.30 | 21.68 | 185499 | 39062.30 | 10.45% |
| 2025-01-21 | 20.55 | 20.53 | -0.04 | -0.19% | 20.16 | 20.77 | 85120 | 17372.44 | 4.79% |
| 2025-01-20 | 20.37 | 20.57 | 0.11 | 0.54% | 20.33 | 20.97 | 119278 | 24630.96 | 6.72% |
| 2025-01-17 | 20.59 | 20.46 | -0.28 | -1.35% | 20.14 | 20.82 | 122558 | 25020.64 | 6.90% |
| 2025-01-16 | 20.26 | 20.74 | 0.61 | 3.03% | 20.01 | 21.00 | 183440 | 37635.02 | 10.33% |
| 2025-01-15 | 20.27 | 20.13 | 0.16 | 0.80% | 19.91 | 20.48 | 117557 | 23725.68 | 6.62% |
| 2025-01-14 | 19.03 | 19.97 | 1.19 | 6.34% | 18.93 | 19.98 | 154202 | 30214.89 | 8.68% |
| 2025-01-13 | 18.80 | 18.78 | -0.24 | -1.26% | 18.20 | 19.00 | 85777 | 15994.83 | 4.83% |
铭普光磁(002902)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。
