| 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 | 16.00 | 16.35 | 0.52 | 3.28% | 15.97 | 16.51 | 56689 | 9199.35 | 2.66% |
| 2026-02-02 | 16.15 | 15.83 | -0.44 | -2.70% | 15.81 | 16.28 | 56685 | 9094.60 | 2.66% |
| 2026-01-30 | 16.35 | 16.27 | -0.19 | -1.15% | 15.76 | 16.60 | 95975 | 15465.30 | 4.50% |
| 2026-01-29 | 17.00 | 16.46 | -0.55 | -3.23% | 16.40 | 17.25 | 72900 | 12243.85 | 3.42% |
| 2026-01-28 | 16.94 | 17.01 | 0.03 | 0.18% | 16.71 | 17.16 | 38892 | 6572.15 | 1.83% |
| 2026-01-27 | 16.77 | 16.98 | 0.23 | 1.37% | 16.54 | 17.10 | 52653 | 8841.35 | 2.47% |
| 2026-01-26 | 16.96 | 16.75 | -0.27 | -1.59% | 16.48 | 17.00 | 59382 | 9905.00 | 2.79% |
| 2026-01-23 | 16.84 | 17.02 | 0.17 | 1.01% | 16.60 | 17.23 | 58367 | 9876.64 | 2.74% |
| 2026-01-22 | 16.78 | 16.85 | 0.12 | 0.72% | 16.60 | 17.19 | 47699 | 7992.83 | 2.24% |
| 2026-01-21 | 16.52 | 16.73 | 0.00 | 0.00% | 16.52 | 16.94 | 58255 | 9756.49 | 2.73% |
| 2026-01-20 | 16.79 | 16.73 | -0.25 | -1.47% | 16.41 | 16.98 | 85200 | 14250.77 | 4.00% |
| 2026-01-19 | 16.81 | 16.98 | 0.17 | 1.01% | 16.78 | 17.32 | 79173 | 13518.21 | 3.72% |
| 2026-01-16 | 17.17 | 16.81 | -0.19 | -1.12% | 16.68 | 17.17 | 56958 | 9599.37 | 2.67% |
| 2026-01-15 | 16.40 | 17.00 | 0.52 | 3.16% | 16.30 | 17.23 | 97778 | 16526.15 | 4.59% |
| 2026-01-14 | 15.98 | 16.48 | 0.49 | 3.06% | 15.85 | 16.50 | 107405 | 17390.52 | 5.04% |
| 2026-01-13 | 16.47 | 15.99 | -0.41 | -2.50% | 15.97 | 16.50 | 70411 | 11416.83 | 3.30% |
| 2026-01-12 | 15.86 | 16.40 | 0.60 | 3.80% | 15.80 | 16.43 | 117077 | 18967.30 | 5.49% |
| 2026-01-09 | 15.50 | 15.80 | 0.27 | 1.74% | 15.25 | 15.98 | 99143 | 15501.41 | 4.65% |
| 2026-01-08 | 15.41 | 15.53 | 0.00 | 0.00% | 15.05 | 15.65 | 83248 | 12822.91 | 3.91% |
| 2026-01-07 | 15.11 | 15.53 | 0.61 | 4.09% | 15.02 | 15.90 | 137773 | 21385.53 | 6.47% |
| 2026-01-06 | 14.39 | 14.92 | 0.52 | 3.61% | 14.37 | 15.26 | 112026 | 16727.20 | 5.26% |
| 2026-01-05 | 14.25 | 14.40 | 0.17 | 1.19% | 13.92 | 14.66 | 94164 | 13568.11 | 4.42% |
| 2025-12-31 | 14.30 | 14.23 | -0.04 | -0.28% | 14.10 | 14.57 | 48513 | 6915.09 | 2.28% |
| 2025-12-30 | 14.30 | 14.27 | -0.03 | -0.21% | 14.07 | 14.60 | 47842 | 6814.27 | 2.25% |
| 2025-12-29 | 13.98 | 14.30 | 0.30 | 2.14% | 13.87 | 14.54 | 76135 | 10874.45 | 3.57% |
| 2025-12-26 | 14.35 | 14.00 | -0.34 | -2.37% | 13.91 | 14.42 | 42131 | 5913.67 | 1.98% |
| 2025-12-25 | 14.16 | 14.34 | 0.18 | 1.27% | 13.88 | 14.53 | 47224 | 6699.19 | 2.22% |
| 2025-12-24 | 14.14 | 14.16 | 0.03 | 0.21% | 14.03 | 14.69 | 54504 | 7789.21 | 2.56% |
| 2025-12-23 | 14.32 | 14.13 | -0.17 | -1.19% | 13.81 | 14.45 | 50123 | 7043.30 | 2.35% |
| 2025-12-22 | 14.33 | 14.30 | 0.01 | 0.07% | 14.25 | 14.77 | 48104 | 6940.47 | 2.26% |
| 2025-12-19 | 14.10 | 14.29 | 0.32 | 2.29% | 13.91 | 14.31 | 37483 | 5281.08 | 1.76% |
| 2025-12-18 | 13.94 | 13.97 | 0.07 | 0.50% | 13.80 | 14.06 | 35506 | 4942.54 | 1.67% |
| 2025-12-17 | 13.72 | 13.90 | 0.10 | 0.72% | 13.62 | 13.97 | 27297 | 3768.72 | 1.28% |
| 2025-12-16 | 14.00 | 13.80 | -0.20 | -1.43% | 13.68 | 14.01 | 26252 | 3628.53 | 1.23% |
| 2025-12-15 | 13.77 | 14.00 | 0.06 | 0.43% | 13.75 | 14.19 | 32665 | 4584.49 | 1.53% |
| 2025-12-12 | 13.98 | 13.94 | 0.08 | 0.58% | 13.78 | 14.09 | 42561 | 5945.10 | 2.00% |
| 2025-12-11 | 14.14 | 13.86 | -0.23 | -1.63% | 13.86 | 14.50 | 77577 | 10910.96 | 3.64% |
| 2025-12-10 | 14.45 | 14.09 | -0.48 | -3.29% | 13.55 | 14.57 | 132401 | 18547.32 | 6.21% |
| 2025-12-09 | 14.03 | 14.57 | 0.55 | 3.92% | 13.93 | 14.68 | 97535 | 13998.35 | 4.58% |
| 2025-12-08 | 13.74 | 14.02 | 0.29 | 2.11% | 13.63 | 14.19 | 54895 | 7651.10 | 2.58% |
| 2025-12-05 | 13.79 | 13.73 | -0.06 | -0.44% | 13.66 | 13.93 | 34098 | 4704.77 | 1.60% |
| 2025-12-04 | 14.02 | 13.79 | -0.29 | -2.06% | 13.76 | 14.02 | 31567 | 4374.60 | 1.48% |
| 2025-12-03 | 14.05 | 14.08 | 0.00 | 0.00% | 13.96 | 14.13 | 22253 | 3122.74 | 1.04% |
| 2025-12-02 | 14.06 | 14.08 | -0.03 | -0.21% | 13.99 | 14.21 | 30691 | 4325.68 | 1.44% |
| 2025-12-01 | 14.18 | 14.11 | -0.07 | -0.49% | 14.06 | 14.35 | 35152 | 4978.21 | 1.65% |
| 2025-11-28 | 14.00 | 14.18 | 0.14 | 1.00% | 13.82 | 14.32 | 35344 | 4998.95 | 1.66% |
| 2025-11-27 | 14.00 | 14.04 | 0.04 | 0.29% | 13.93 | 14.20 | 31202 | 4400.45 | 1.46% |
| 2025-11-26 | 14.09 | 14.00 | -0.12 | -0.85% | 13.93 | 14.31 | 33571 | 4720.81 | 1.58% |
| 2025-11-25 | 14.03 | 14.12 | 0.15 | 1.07% | 13.86 | 14.27 | 43838 | 6196.47 | 2.06% |
| 2025-11-24 | 13.89 | 13.97 | 0.23 | 1.67% | 13.75 | 14.10 | 59555 | 8308.42 | 2.79% |
| 2025-11-21 | 14.24 | 13.74 | -0.63 | -4.38% | 13.60 | 14.41 | 85786 | 11930.44 | 4.03% |
| 2025-11-20 | 14.42 | 14.37 | -0.03 | -0.21% | 14.02 | 14.57 | 60043 | 8593.01 | 2.82% |
| 2025-11-19 | 14.88 | 14.40 | -0.33 | -2.24% | 14.30 | 14.88 | 51573 | 7479.04 | 2.42% |
| 2025-11-18 | 14.70 | 14.73 | 0.00 | 0.00% | 14.45 | 14.84 | 72040 | 10579.97 | 3.38% |
| 2025-11-17 | 15.36 | 14.73 | -0.65 | -4.23% | 14.68 | 15.47 | 84856 | 12663.68 | 3.98% |
| 2025-11-14 | 15.99 | 15.38 | -0.67 | -4.17% | 15.28 | 16.11 | 105299 | 16462.79 | 4.94% |
| 2025-11-13 | 16.28 | 16.05 | -0.16 | -0.99% | 15.88 | 16.62 | 119302 | 19279.68 | 5.60% |
| 2025-11-12 | 15.37 | 16.21 | 0.84 | 5.47% | 15.37 | 16.44 | 117991 | 18907.67 | 5.54% |
| 2025-11-11 | 15.98 | 15.37 | -0.53 | -3.33% | 15.25 | 16.15 | 107430 | 16780.41 | 5.04% |
| 2025-11-10 | 15.09 | 15.90 | 0.90 | 6.00% | 15.01 | 16.11 | 103759 | 16278.52 | 4.87% |
| 2025-11-07 | 15.30 | 15.00 | -0.15 | -0.99% | 14.88 | 15.45 | 50759 | 7632.87 | 2.38% |
| 2025-11-06 | 15.20 | 15.15 | 0.07 | 0.46% | 14.90 | 15.20 | 32631 | 4907.29 | 1.53% |
| 2025-11-05 | 14.92 | 15.08 | 0.05 | 0.33% | 14.82 | 15.25 | 40436 | 6105.61 | 1.90% |
| 2025-11-04 | 15.26 | 15.03 | -0.15 | -0.99% | 14.76 | 15.26 | 48075 | 7199.02 | 2.26% |
| 2025-11-03 | 15.38 | 15.18 | -0.16 | -1.04% | 14.90 | 15.38 | 65747 | 9928.91 | 3.09% |
| 2025-10-31 | 15.08 | 15.34 | 0.33 | 2.20% | 15.03 | 15.60 | 96684 | 14773.65 | 4.54% |
| 2025-10-30 | 15.37 | 15.01 | -0.38 | -2.47% | 14.99 | 15.51 | 58224 | 8861.19 | 2.73% |
| 2025-10-29 | 15.52 | 15.39 | -0.12 | -0.77% | 14.90 | 15.60 | 101228 | 15516.72 | 4.75% |
| 2025-10-28 | 15.74 | 15.51 | -0.21 | -1.34% | 15.49 | 15.90 | 69242 | 10893.16 | 3.25% |
| 2025-10-27 | 16.12 | 15.72 | -0.23 | -1.44% | 15.57 | 16.14 | 98053 | 15482.45 | 4.60% |
| 2025-10-24 | 16.50 | 15.95 | -0.54 | -3.27% | 15.88 | 16.66 | 90280 | 14548.34 | 4.24% |
| 2025-10-23 | 16.48 | 16.49 | 0.00 | 0.00% | 16.06 | 16.90 | 84583 | 13796.59 | 3.97% |
| 2025-10-22 | 17.12 | 16.49 | -0.60 | -3.51% | 16.49 | 17.12 | 63340 | 10588.59 | 2.97% |
| 2025-10-21 | 16.43 | 17.09 | 0.53 | 3.20% | 16.15 | 17.12 | 85148 | 14269.72 | 4.00% |
| 2025-10-20 | 16.84 | 16.56 | -0.26 | -1.55% | 16.28 | 17.15 | 98904 | 16501.50 | 4.64% |
| 2025-10-17 | 17.08 | 16.82 | -0.12 | -0.71% | 16.60 | 17.24 | 104228 | 17689.18 | 4.89% |
| 2025-10-16 | 16.65 | 16.94 | 0.19 | 1.13% | 16.45 | 17.25 | 82482 | 13870.32 | 3.87% |
| 2025-10-15 | 16.72 | 16.75 | -0.06 | -0.36% | 16.50 | 16.96 | 57876 | 9675.80 | 2.72% |
| 2025-10-14 | 16.92 | 16.81 | -0.10 | -0.59% | 16.60 | 17.31 | 41026 | 6921.92 | 1.93% |
| 2025-10-13 | 15.71 | 16.91 | 0.20 | 1.20% | 15.40 | 16.95 | 80918 | 13412.79 | 3.80% |
蒙娜丽莎(002918)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。
