| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 13.43 | 13.79 | 0.36 | 2.68% | 13.30 | 13.84 | 80683 | 10923.23 | 3.79% |
| 2025-09-12 | 13.86 | 13.43 | -0.41 | -2.96% | 13.40 | 13.89 | 92093 | 12485.29 | 4.20% |
| 2025-09-11 | 13.92 | 13.84 | 0.18 | 1.32% | 13.51 | 14.02 | 103303 | 14256.84 | 4.71% |
| 2025-09-10 | 13.39 | 13.66 | 0.27 | 2.02% | 13.34 | 13.68 | 72758 | 9851.24 | 3.32% |
| 2025-09-09 | 13.65 | 13.39 | -0.25 | -1.83% | 13.26 | 13.65 | 67435 | 9067.09 | 3.07% |
| 2025-09-08 | 13.41 | 13.64 | 0.30 | 2.25% | 13.23 | 13.72 | 79997 | 10826.10 | 3.65% |
| 2025-09-05 | 12.98 | 13.34 | 0.42 | 3.25% | 12.83 | 13.45 | 94803 | 12518.29 | 4.32% |
| 2025-09-04 | 13.05 | 12.92 | -0.13 | -1.00% | 12.70 | 13.08 | 88846 | 11486.92 | 4.05% |
| 2025-09-03 | 13.09 | 13.05 | 0.04 | 0.31% | 12.71 | 13.16 | 87886 | 11398.70 | 4.00% |
| 2025-09-02 | 13.40 | 13.01 | -0.34 | -2.55% | 12.85 | 13.55 | 105348 | 13786.82 | 4.80% |
| 2025-09-01 | 13.12 | 13.35 | 0.46 | 3.57% | 12.84 | 13.37 | 109165 | 14323.28 | 4.97% |
| 2025-08-29 | 13.27 | 12.89 | -0.34 | -2.57% | 12.76 | 13.30 | 118463 | 15427.69 | 5.40% |
| 2025-08-28 | 12.93 | 13.23 | 0.30 | 2.32% | 12.80 | 13.25 | 152461 | 19862.24 | 6.95% |
| 2025-08-27 | 12.98 | 12.93 | -0.05 | -0.39% | 12.92 | 13.58 | 215577 | 28614.06 | 9.82% |
| 2025-08-26 | 12.81 | 12.98 | 0.26 | 2.04% | 12.42 | 13.13 | 249339 | 32163.26 | 11.36% |
| 2025-08-25 | 11.53 | 12.72 | 1.16 | 10.03% | 11.53 | 12.72 | 106770 | 13170.48 | 4.86% |
| 2025-08-22 | 11.61 | 11.56 | -0.07 | -0.60% | 11.44 | 11.70 | 148197 | 17105.49 | 6.75% |
| 2025-08-21 | 11.84 | 11.63 | -0.21 | -1.77% | 11.59 | 12.09 | 159371 | 18785.86 | 7.26% |
| 2025-08-20 | 11.80 | 11.84 | -0.10 | -0.84% | 11.26 | 11.95 | 283740 | 33036.38 | 12.93% |
| 2025-08-19 | 11.85 | 11.94 | 0.28 | 2.40% | 11.32 | 12.32 | 329401 | 38681.35 | 15.01% |
| 2025-08-18 | 10.60 | 11.66 | 0.86 | 7.96% | 10.58 | 11.88 | 523897 | 59536.80 | 23.87% |
| 2025-08-15 | 11.01 | 10.80 | 0.56 | 5.47% | 10.43 | 11.26 | 371570 | 40209.80 | 16.93% |
| 2025-08-14 | 10.21 | 10.24 | 0.15 | 1.49% | 10.10 | 10.65 | 384430 | 39715.50 | 17.52% |
| 2025-08-13 | 9.15 | 10.09 | 0.92 | 10.03% | 9.13 | 10.09 | 248950 | 24402.54 | 11.34% |
| 2025-08-12 | 9.10 | 9.17 | 0.10 | 1.10% | 9.04 | 9.38 | 99674 | 9189.09 | 4.54% |
| 2025-08-11 | 9.10 | 9.07 | -0.02 | -0.22% | 9.00 | 9.14 | 37793 | 3434.40 | 1.72% |
| 2025-08-08 | 9.05 | 9.09 | 0.02 | 0.22% | 9.00 | 9.10 | 32373 | 2933.83 | 1.48% |
| 2025-08-07 | 9.13 | 9.07 | -0.06 | -0.66% | 9.04 | 9.14 | 27695 | 2515.18 | 1.26% |
| 2025-08-06 | 9.16 | 9.13 | -0.03 | -0.33% | 9.03 | 9.18 | 35211 | 3202.17 | 1.60% |
| 2025-08-05 | 9.04 | 9.16 | 0.09 | 0.99% | 9.01 | 9.18 | 43282 | 3940.09 | 1.97% |
| 2025-08-04 | 8.85 | 9.07 | 0.21 | 2.37% | 8.78 | 9.10 | 68609 | 6180.72 | 3.13% |
| 2025-08-01 | 8.87 | 8.86 | -0.01 | -0.11% | 8.83 | 8.96 | 52698 | 4674.93 | 2.40% |
| 2025-07-31 | 8.95 | 8.87 | -0.09 | -1.00% | 8.83 | 9.25 | 89086 | 8019.91 | 4.06% |
| 2025-07-30 | 8.96 | 8.96 | -0.02 | -0.22% | 8.87 | 9.02 | 53619 | 4792.34 | 2.44% |
| 2025-07-29 | 9.02 | 8.98 | -0.06 | -0.66% | 8.90 | 9.08 | 49892 | 4468.89 | 2.27% |
| 2025-07-28 | 9.14 | 9.04 | -0.01 | -0.11% | 8.87 | 9.14 | 48979 | 4435.49 | 2.23% |
| 2025-07-25 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.17 | 55459 | 5031.19 | 2.53% |
| 2025-07-24 | 8.91 | 9.03 | 0.12 | 1.35% | 8.82 | 9.05 | 49208 | 4423.15 | 2.24% |
| 2025-07-23 | 9.02 | 8.91 | -0.05 | -0.56% | 8.88 | 9.09 | 61700 | 5540.78 | 2.81% |
| 2025-07-22 | 8.82 | 8.96 | 0.14 | 1.59% | 8.77 | 8.98 | 74655 | 6631.48 | 3.40% |
| 2025-07-21 | 8.72 | 8.82 | 0.17 | 1.97% | 8.70 | 8.84 | 63619 | 5590.23 | 2.90% |
| 2025-07-18 | 8.64 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 26816 | 2316.55 | 1.22% |
| 2025-07-17 | 8.65 | 8.65 | 0.01 | 0.12% | 8.63 | 8.71 | 35498 | 3074.11 | 1.62% |
| 2025-07-16 | 8.54 | 8.64 | 0.06 | 0.70% | 8.54 | 8.64 | 37330 | 3214.43 | 1.70% |
| 2025-07-15 | 8.65 | 8.58 | -0.07 | -0.81% | 8.47 | 8.66 | 43736 | 3744.80 | 1.99% |
| 2025-07-14 | 8.65 | 8.65 | 0.10 | 1.17% | 8.52 | 8.66 | 44203 | 3805.98 | 2.01% |
| 2025-07-11 | 8.60 | 8.55 | -0.05 | -0.58% | 8.50 | 8.65 | 40768 | 3491.23 | 1.86% |
| 2025-07-10 | 8.45 | 8.60 | 0.14 | 1.65% | 8.45 | 8.64 | 47478 | 4061.79 | 2.16% |
| 2025-07-09 | 8.50 | 8.46 | -0.04 | -0.47% | 8.46 | 8.57 | 37767 | 3213.27 | 1.72% |
| 2025-07-08 | 8.38 | 8.50 | 0.11 | 1.31% | 8.34 | 8.50 | 42765 | 3616.87 | 1.95% |
| 2025-07-07 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.44 | 32081 | 2691.16 | 1.46% |
| 2025-07-04 | 8.42 | 8.33 | -0.08 | -0.95% | 8.32 | 8.45 | 40136 | 3364.80 | 1.83% |
| 2025-07-03 | 8.40 | 8.41 | 0.01 | 0.12% | 8.37 | 8.46 | 30594 | 2570.54 | 1.39% |
| 2025-07-02 | 8.32 | 8.40 | 0.07 | 0.84% | 8.29 | 8.40 | 50626 | 4232.60 | 2.31% |
| 2025-07-01 | 8.29 | 8.33 | 0.03 | 0.36% | 8.25 | 8.37 | 37408 | 3111.57 | 1.70% |
| 2025-06-30 | 8.26 | 8.30 | 0.06 | 0.73% | 8.22 | 8.31 | 32634 | 2702.47 | 1.49% |
| 2025-06-27 | 8.19 | 8.24 | 0.05 | 0.61% | 8.19 | 8.28 | 32679 | 2692.98 | 1.49% |
| 2025-06-26 | 8.25 | 8.19 | -0.02 | -0.24% | 8.16 | 8.28 | 33798 | 2772.95 | 1.54% |
| 2025-06-25 | 8.40 | 8.41 | 0.02 | 0.24% | 8.31 | 8.42 | 39931 | 3341.79 | 1.82% |
| 2025-06-24 | 8.19 | 8.39 | 0.20 | 2.44% | 8.18 | 8.39 | 38632 | 3213.55 | 1.76% |
| 2025-06-23 | 8.03 | 8.19 | 0.11 | 1.36% | 7.96 | 8.20 | 27451 | 2230.66 | 1.25% |
| 2025-06-20 | 8.07 | 8.08 | 0.01 | 0.12% | 8.06 | 8.18 | 31029 | 2522.90 | 1.41% |
| 2025-06-19 | 8.21 | 8.07 | -0.14 | -1.71% | 8.05 | 8.28 | 34623 | 2815.54 | 1.58% |
| 2025-06-18 | 8.26 | 8.21 | -0.06 | -0.73% | 8.13 | 8.26 | 27512 | 2251.12 | 1.25% |
| 2025-06-17 | 8.26 | 8.27 | 0.03 | 0.36% | 8.24 | 8.32 | 25515 | 2110.81 | 1.16% |
| 2025-06-16 | 8.11 | 8.24 | 0.09 | 1.10% | 8.11 | 8.30 | 36321 | 2995.61 | 1.65% |
| 2025-06-13 | 8.38 | 8.15 | -0.27 | -3.21% | 8.12 | 8.42 | 76928 | 6315.70 | 3.51% |
| 2025-06-12 | 8.54 | 8.42 | -0.14 | -1.64% | 8.40 | 8.55 | 37923 | 3207.39 | 1.73% |
| 2025-06-11 | 8.46 | 8.56 | 0.07 | 0.82% | 8.46 | 8.58 | 38615 | 3301.35 | 1.76% |
| 2025-06-10 | 8.57 | 8.49 | -0.07 | -0.82% | 8.38 | 8.59 | 46994 | 3998.30 | 2.14% |
| 2025-06-09 | 8.46 | 8.56 | 0.08 | 0.94% | 8.45 | 8.56 | 40246 | 3428.86 | 1.83% |
| 2025-06-06 | 8.41 | 8.48 | 0.05 | 0.59% | 8.39 | 8.50 | 31902 | 2693.68 | 1.45% |
| 2025-06-05 | 8.53 | 8.43 | -0.10 | -1.17% | 8.40 | 8.53 | 34034 | 2875.65 | 1.55% |
| 2025-06-04 | 8.37 | 8.53 | 0.15 | 1.79% | 8.36 | 8.53 | 36273 | 3071.59 | 1.65% |
| 2025-06-03 | 8.33 | 8.38 | 0.06 | 0.72% | 8.26 | 8.41 | 32920 | 2749.23 | 1.50% |
| 2025-05-30 | 8.37 | 8.32 | -0.04 | -0.48% | 8.31 | 8.41 | 32292 | 2692.94 | 1.47% |
| 2025-05-29 | 8.20 | 8.36 | 0.14 | 1.70% | 8.20 | 8.36 | 35961 | 2995.19 | 1.64% |
| 2025-05-28 | 8.30 | 8.22 | -0.07 | -0.84% | 8.21 | 8.33 | 26006 | 2148.97 | 1.18% |
| 2025-05-27 | 8.25 | 8.29 | 0.04 | 0.48% | 8.17 | 8.31 | 34314 | 2832.21 | 1.56% |
| 2025-05-26 | 8.17 | 8.25 | 0.08 | 0.98% | 8.17 | 8.27 | 29736 | 2446.11 | 1.35% |
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。
