| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
