| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.88 | 16.71 | -0.21 | -1.24% | 16.49 | 17.06 | 87557 | 14688.98 | 4.11% |
| 2025-10-09 | 17.12 | 16.92 | -0.21 | -1.23% | 16.79 | 17.63 | 99801 | 17124.40 | 4.68% |
| 2025-09-30 | 17.38 | 17.13 | -0.22 | -1.27% | 16.98 | 17.56 | 87674 | 15079.74 | 4.11% |
| 2025-09-29 | 17.25 | 17.35 | 0.09 | 0.52% | 17.01 | 17.88 | 114215 | 19881.27 | 5.36% |
| 2025-09-26 | 16.95 | 17.26 | 0.22 | 1.29% | 16.76 | 17.70 | 142239 | 24510.65 | 6.68% |
| 2025-09-25 | 18.00 | 17.04 | -1.06 | -5.86% | 16.80 | 18.87 | 222811 | 39312.11 | 10.46% |
| 2025-09-24 | 17.32 | 18.10 | 0.71 | 4.08% | 16.70 | 18.10 | 94901 | 16704.81 | 4.45% |
| 2025-09-23 | 16.52 | 17.39 | 0.78 | 4.70% | 16.36 | 17.50 | 128605 | 21815.54 | 6.04% |
| 2025-09-22 | 16.27 | 16.61 | 0.33 | 2.03% | 15.97 | 17.05 | 126489 | 20953.29 | 5.94% |
| 2025-09-19 | 16.51 | 16.28 | 0.27 | 1.69% | 15.43 | 16.70 | 136384 | 22153.77 | 6.40% |
| 2025-09-18 | 15.28 | 16.01 | 0.76 | 4.98% | 15.21 | 16.40 | 169798 | 26996.88 | 7.97% |
| 2025-09-17 | 14.38 | 15.25 | 0.86 | 5.98% | 14.21 | 15.38 | 149101 | 22074.22 | 7.00% |
| 2025-09-16 | 13.75 | 14.39 | 0.60 | 4.35% | 13.61 | 14.51 | 99750 | 14055.55 | 4.68% |
| 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% |
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。
