| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-23 | 8.30 | 8.17 | -0.15 | -1.80% | 8.17 | 8.38 | 44034 | 3647.51 | 2.01% |
| 2025-05-22 | 8.47 | 8.32 | -0.18 | -2.12% | 8.32 | 8.52 | 45082 | 3779.74 | 2.05% |
| 2025-05-21 | 8.56 | 8.50 | -0.07 | -0.82% | 8.49 | 8.57 | 34075 | 2902.67 | 1.55% |
| 2025-05-20 | 8.54 | 8.57 | 0.04 | 0.47% | 8.46 | 8.59 | 37144 | 3172.04 | 1.69% |
| 2025-05-19 | 8.40 | 8.53 | 0.14 | 1.67% | 8.37 | 8.53 | 40218 | 3399.60 | 1.83% |
| 2025-05-16 | 8.42 | 8.39 | 0.02 | 0.24% | 8.32 | 8.43 | 27178 | 2276.63 | 1.24% |
| 2025-05-15 | 8.46 | 8.37 | -0.08 | -0.95% | 8.36 | 8.48 | 34453 | 2895.48 | 1.57% |
| 2025-05-14 | 8.49 | 8.45 | -0.04 | -0.47% | 8.34 | 8.50 | 42222 | 3549.75 | 1.92% |
| 2025-05-13 | 8.53 | 8.49 | 0.03 | 0.35% | 8.47 | 8.62 | 43788 | 3734.48 | 2.00% |
| 2025-05-12 | 8.51 | 8.46 | 0.04 | 0.48% | 8.41 | 8.51 | 32597 | 2751.31 | 1.49% |
| 2025-05-09 | 8.53 | 8.42 | -0.09 | -1.06% | 8.37 | 8.53 | 46963 | 3951.21 | 2.14% |
| 2025-05-08 | 8.31 | 8.51 | 0.14 | 1.67% | 8.30 | 8.53 | 57252 | 4852.26 | 2.61% |
| 2025-05-07 | 8.41 | 8.37 | 0.13 | 1.58% | 8.29 | 8.49 | 68708 | 5752.78 | 3.13% |
| 2025-05-06 | 8.11 | 8.24 | 0.15 | 1.85% | 8.11 | 8.25 | 44597 | 3657.60 | 2.03% |
| 2025-04-30 | 8.08 | 8.09 | 0.04 | 0.50% | 8.05 | 8.16 | 41484 | 3367.34 | 1.89% |
| 2025-04-29 | 8.03 | 8.05 | 0.10 | 1.26% | 7.92 | 8.08 | 59495 | 4775.77 | 2.71% |
| 2025-04-28 | 8.30 | 7.95 | -0.73 | -8.41% | 7.93 | 8.49 | 138909 | 11180.45 | 6.33% |
| 2025-04-25 | 8.61 | 8.68 | 0.08 | 0.93% | 8.60 | 8.77 | 63256 | 5504.89 | 2.88% |
| 2025-04-24 | 8.72 | 8.60 | -0.14 | -1.60% | 8.53 | 8.75 | 66418 | 5730.81 | 3.03% |
| 2025-04-23 | 8.89 | 8.74 | -0.10 | -1.13% | 8.69 | 8.91 | 79316 | 6955.70 | 3.61% |
| 2025-04-22 | 8.77 | 8.84 | 0.04 | 0.45% | 8.77 | 8.91 | 55677 | 4921.79 | 2.54% |
| 2025-04-21 | 8.77 | 8.80 | -0.01 | -0.11% | 8.69 | 8.83 | 60384 | 5289.90 | 2.75% |
| 2025-04-18 | 8.91 | 8.81 | -0.07 | -0.79% | 8.71 | 8.98 | 69791 | 6150.98 | 3.18% |
| 2025-04-17 | 8.73 | 8.88 | 0.12 | 1.37% | 8.65 | 9.13 | 105984 | 9507.51 | 4.83% |
| 2025-04-16 | 9.06 | 8.76 | -0.31 | -3.42% | 8.64 | 9.06 | 97473 | 8596.83 | 4.44% |
| 2025-04-15 | 9.17 | 9.07 | -0.10 | -1.09% | 9.02 | 9.20 | 74616 | 6772.39 | 3.40% |
| 2025-04-14 | 8.94 | 9.17 | 0.28 | 3.15% | 8.94 | 9.22 | 108653 | 9911.62 | 4.95% |
| 2025-04-11 | 9.00 | 8.89 | -0.21 | -2.31% | 8.89 | 9.16 | 115004 | 10324.52 | 5.24% |
| 2025-04-10 | 9.03 | 9.10 | 0.26 | 2.94% | 8.93 | 9.30 | 146367 | 13346.68 | 6.67% |
| 2025-04-09 | 8.71 | 8.84 | -0.23 | -2.54% | 8.20 | 9.05 | 161566 | 13919.29 | 7.36% |
| 2025-04-08 | 9.32 | 9.07 | -0.52 | -5.42% | 8.63 | 9.52 | 209898 | 18916.12 | 9.56% |
| 2025-04-07 | 10.07 | 9.59 | -1.07 | -10.04% | 9.59 | 10.09 | 128776 | 12532.53 | 5.87% |
| 2025-04-03 | 10.31 | 10.66 | 0.20 | 1.91% | 10.20 | 10.77 | 217659 | 22850.46 | 9.92% |
| 2025-04-02 | 10.10 | 10.46 | 0.38 | 3.77% | 10.05 | 10.47 | 198762 | 20457.57 | 9.06% |
| 2025-04-01 | 10.13 | 10.08 | 0.04 | 0.40% | 9.95 | 10.13 | 142284 | 14274.31 | 6.48% |
| 2025-03-31 | 10.21 | 10.04 | -0.19 | -1.86% | 9.98 | 10.52 | 236279 | 24200.94 | 10.77% |
| 2025-03-28 | 9.78 | 10.23 | 0.46 | 4.71% | 9.71 | 10.50 | 303943 | 30917.91 | 13.85% |
| 2025-03-27 | 9.75 | 9.77 | -0.04 | -0.41% | 9.67 | 9.95 | 97909 | 9592.13 | 4.46% |
| 2025-03-26 | 9.96 | 9.81 | -0.10 | -1.01% | 9.78 | 10.05 | 122852 | 12142.59 | 5.60% |
| 2025-03-25 | 9.80 | 9.91 | 0.06 | 0.61% | 9.69 | 10.07 | 180541 | 17864.76 | 8.23% |
| 2025-03-24 | 9.57 | 9.85 | 0.29 | 3.03% | 9.43 | 10.20 | 205225 | 20148.79 | 9.35% |
| 2025-03-21 | 9.48 | 9.56 | 0.04 | 0.42% | 9.47 | 9.62 | 65377 | 6235.99 | 2.98% |
| 2025-03-20 | 9.53 | 9.52 | -0.05 | -0.52% | 9.50 | 9.62 | 53226 | 5085.90 | 2.43% |
| 2025-03-19 | 9.56 | 9.57 | -0.03 | -0.31% | 9.53 | 9.68 | 61907 | 5945.28 | 2.82% |
| 2025-03-18 | 9.64 | 9.60 | -0.01 | -0.10% | 9.48 | 9.64 | 55755 | 5320.56 | 2.54% |
| 2025-03-17 | 9.50 | 9.61 | 0.14 | 1.48% | 9.50 | 9.66 | 85379 | 8207.19 | 3.89% |
| 2025-03-14 | 9.28 | 9.47 | 0.17 | 1.83% | 9.26 | 9.47 | 73563 | 6908.21 | 3.35% |
| 2025-03-13 | 9.35 | 9.30 | -0.08 | -0.85% | 9.15 | 9.39 | 66504 | 6159.23 | 3.03% |
| 2025-03-12 | 9.52 | 9.38 | -0.17 | -1.78% | 9.35 | 9.55 | 81027 | 7645.63 | 3.69% |
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。
