| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 18.20 | 18.88 | 0.79 | 4.37% | 18.13 | 19.07 | 39520 | 7439.03 | 2.53% |
| 2025-03-31 | 18.58 | 18.09 | -0.54 | -2.90% | 18.01 | 18.68 | 21996 | 4020.36 | 1.41% |
| 2025-03-28 | 18.81 | 18.63 | -0.20 | -1.06% | 18.63 | 19.05 | 13918 | 2618.20 | 0.89% |
| 2025-03-27 | 18.72 | 18.83 | 0.02 | 0.11% | 18.50 | 18.97 | 14061 | 2640.81 | 0.90% |
| 2025-03-26 | 18.64 | 18.81 | 0.12 | 0.64% | 18.62 | 18.93 | 11088 | 2085.95 | 0.71% |
| 2025-03-25 | 18.56 | 18.69 | 0.12 | 0.65% | 18.35 | 18.70 | 12917 | 2396.41 | 0.83% |
| 2025-03-24 | 19.03 | 18.57 | -0.45 | -2.37% | 18.32 | 19.03 | 22750 | 4235.44 | 1.46% |
| 2025-03-21 | 19.24 | 19.02 | -0.32 | -1.65% | 18.96 | 19.39 | 19022 | 3637.93 | 1.22% |
| 2025-03-20 | 19.58 | 19.34 | -0.24 | -1.23% | 19.27 | 19.67 | 22157 | 4298.37 | 1.42% |
| 2025-03-19 | 19.09 | 19.58 | 0.48 | 2.51% | 19.01 | 19.81 | 45029 | 8761.59 | 2.88% |
| 2025-03-18 | 18.94 | 19.10 | 0.17 | 0.90% | 18.91 | 19.20 | 20124 | 3836.11 | 1.29% |
| 2025-03-17 | 19.14 | 18.93 | -0.09 | -0.47% | 18.93 | 19.15 | 20415 | 3885.88 | 1.31% |
| 2025-03-14 | 18.63 | 19.02 | 0.43 | 2.31% | 18.52 | 19.17 | 29884 | 5639.57 | 1.91% |
| 2025-03-13 | 18.61 | 18.59 | -0.07 | -0.38% | 18.40 | 18.68 | 16139 | 2989.69 | 1.03% |
| 2025-03-12 | 18.85 | 18.66 | -0.18 | -0.96% | 18.60 | 18.86 | 17740 | 3312.54 | 1.14% |
| 2025-03-11 | 18.75 | 18.84 | -0.07 | -0.37% | 18.62 | 18.85 | 12378 | 2321.40 | 0.79% |
| 2025-03-10 | 18.70 | 18.91 | 0.39 | 2.11% | 18.62 | 19.01 | 26154 | 4926.62 | 1.68% |
| 2025-03-07 | 18.78 | 18.52 | -0.26 | -1.38% | 18.46 | 18.78 | 17692 | 3289.93 | 1.13% |
| 2025-03-06 | 18.79 | 18.78 | 0.05 | 0.27% | 18.65 | 18.98 | 23138 | 4341.41 | 1.48% |
| 2025-03-05 | 18.81 | 18.73 | -0.18 | -0.95% | 18.57 | 18.85 | 16164 | 3023.07 | 1.04% |
| 2025-03-04 | 18.38 | 18.91 | 0.45 | 2.44% | 18.36 | 18.92 | 19959 | 3735.99 | 1.28% |
| 2025-03-03 | 18.30 | 18.46 | 0.16 | 0.87% | 18.29 | 18.65 | 13860 | 2567.96 | 0.89% |
| 2025-02-28 | 18.58 | 18.30 | -0.39 | -2.09% | 18.20 | 18.75 | 15595 | 2878.76 | 1.00% |
| 2025-02-27 | 18.80 | 18.69 | -0.11 | -0.59% | 18.30 | 18.85 | 23393 | 4353.17 | 1.50% |
| 2025-02-26 | 18.65 | 18.80 | 0.15 | 0.80% | 18.59 | 18.80 | 15883 | 2973.09 | 1.02% |
| 2025-02-25 | 18.64 | 18.65 | -0.06 | -0.32% | 18.48 | 18.78 | 16796 | 3130.27 | 1.08% |
| 2025-02-24 | 18.71 | 18.71 | -0.04 | -0.21% | 18.62 | 18.82 | 16141 | 3018.52 | 1.03% |
| 2025-02-21 | 18.95 | 18.75 | -0.11 | -0.58% | 18.66 | 19.03 | 18547 | 3480.88 | 1.19% |
| 2025-02-20 | 18.92 | 18.86 | -0.01 | -0.05% | 18.80 | 19.26 | 19887 | 3770.75 | 1.27% |
| 2025-02-19 | 18.99 | 18.87 | -0.13 | -0.68% | 18.76 | 18.99 | 16887 | 3183.03 | 1.08% |
| 2025-02-18 | 19.53 | 19.00 | -0.53 | -2.71% | 18.92 | 19.53 | 21121 | 4047.03 | 1.35% |
| 2025-02-17 | 19.36 | 19.53 | 0.36 | 1.88% | 19.22 | 19.86 | 34862 | 6825.25 | 2.23% |
| 2025-02-14 | 18.98 | 19.17 | 0.21 | 1.11% | 18.86 | 19.32 | 24915 | 4779.09 | 1.60% |
| 2025-02-13 | 18.78 | 18.96 | 0.30 | 1.61% | 18.61 | 19.23 | 26022 | 4938.93 | 1.67% |
| 2025-02-12 | 18.97 | 18.66 | -0.16 | -0.85% | 18.50 | 18.97 | 17105 | 3183.83 | 1.10% |
| 2025-02-11 | 19.29 | 18.82 | -0.31 | -1.62% | 18.82 | 19.29 | 16786 | 3188.04 | 1.08% |
| 2025-02-10 | 18.57 | 19.13 | 0.65 | 3.52% | 18.49 | 19.25 | 45256 | 8610.28 | 2.90% |
| 2025-02-07 | 18.44 | 18.48 | 0.09 | 0.49% | 18.30 | 18.65 | 16790 | 3110.38 | 1.08% |
| 2025-02-06 | 18.38 | 18.39 | 0.09 | 0.49% | 18.05 | 18.58 | 17200 | 3145.99 | 1.10% |
| 2025-02-05 | 18.11 | 18.30 | 0.19 | 1.05% | 18.08 | 18.36 | 13497 | 2459.91 | 0.86% |
| 2025-01-27 | 17.80 | 18.11 | 0.38 | 2.14% | 17.80 | 18.22 | 18147 | 3279.39 | 1.16% |
| 2025-01-24 | 17.70 | 17.73 | -0.06 | -0.34% | 17.58 | 17.82 | 8653 | 1531.10 | 0.55% |
| 2025-01-23 | 17.79 | 17.79 | 0.12 | 0.68% | 17.76 | 17.92 | 8425 | 1502.60 | 0.54% |
| 2025-01-22 | 17.68 | 17.67 | -0.09 | -0.51% | 17.66 | 17.83 | 6571 | 1164.77 | 0.42% |
| 2025-01-21 | 17.88 | 17.76 | -0.12 | -0.67% | 17.68 | 17.94 | 6059 | 1077.88 | 0.39% |
| 2025-01-20 | 18.00 | 17.88 | 0.01 | 0.06% | 17.81 | 18.00 | 8868 | 1588.72 | 0.57% |
| 2025-01-17 | 17.72 | 17.87 | 0.10 | 0.56% | 17.66 | 17.98 | 10010 | 1786.21 | 0.64% |
| 2025-01-16 | 17.80 | 17.77 | 0.01 | 0.06% | 17.63 | 17.95 | 12162 | 2163.63 | 0.78% |
| 2025-01-15 | 18.09 | 17.76 | -0.26 | -1.44% | 17.75 | 18.15 | 10376 | 1852.54 | 0.66% |
| 2025-01-14 | 17.90 | 18.02 | 0.24 | 1.35% | 17.80 | 18.13 | 19416 | 3483.06 | 1.24% |
| 2025-01-13 | 17.50 | 17.78 | 0.18 | 1.02% | 17.22 | 17.83 | 19432 | 3419.89 | 1.24% |
| 2025-01-10 | 18.70 | 17.60 | -1.26 | -6.68% | 17.60 | 18.70 | 46343 | 8362.04 | 2.97% |
| 2025-01-09 | 19.16 | 18.86 | -0.50 | -2.58% | 18.81 | 19.65 | 55094 | 10554.74 | 3.53% |
| 2025-01-08 | 19.24 | 19.36 | -0.02 | -0.10% | 18.97 | 19.59 | 45907 | 8832.40 | 2.94% |
| 2025-01-07 | 19.40 | 19.38 | -0.02 | -0.10% | 18.77 | 19.58 | 48164 | 9241.69 | 3.09% |
| 2025-01-06 | 18.82 | 19.40 | 0.70 | 3.74% | 18.30 | 19.56 | 63345 | 12072.40 | 4.06% |
| 2025-01-03 | 18.32 | 18.70 | 0.38 | 2.07% | 18.13 | 19.19 | 44589 | 8316.67 | 2.86% |
| 2025-01-02 | 18.41 | 18.32 | -0.08 | -0.43% | 18.08 | 18.70 | 28877 | 5313.38 | 1.85% |
| 2024-12-31 | 18.71 | 18.40 | -0.31 | -1.66% | 18.40 | 18.81 | 15475 | 2866.69 | 0.99% |
| 2024-12-30 | 18.81 | 18.71 | -0.15 | -0.80% | 18.50 | 18.99 | 21256 | 3980.34 | 1.36% |
| 2024-12-27 | 18.85 | 18.86 | 0.01 | 0.05% | 18.75 | 19.40 | 31864 | 6063.22 | 2.04% |
| 2024-12-26 | 18.72 | 18.85 | 0.10 | 0.53% | 18.66 | 18.93 | 13902 | 2609.79 | 0.89% |
| 2024-12-25 | 18.82 | 18.75 | 0.05 | 0.27% | 18.46 | 18.87 | 18239 | 3407.80 | 1.17% |
| 2024-12-24 | 18.48 | 18.70 | 0.23 | 1.25% | 18.42 | 18.75 | 14415 | 2680.37 | 0.92% |
| 2024-12-23 | 18.90 | 18.47 | -0.56 | -2.94% | 18.42 | 19.02 | 17914 | 3337.19 | 1.15% |
| 2024-12-20 | 18.80 | 19.03 | 0.25 | 1.33% | 18.70 | 19.12 | 12274 | 2330.49 | 0.79% |
| 2024-12-19 | 18.87 | 18.78 | -0.12 | -0.63% | 18.55 | 18.98 | 17026 | 3186.87 | 1.09% |
| 2024-12-18 | 18.91 | 18.90 | 0.00 | 0.00% | 18.75 | 19.17 | 13128 | 2493.96 | 0.84% |
| 2024-12-17 | 19.56 | 18.90 | -0.68 | -3.47% | 18.80 | 19.57 | 23021 | 4394.35 | 1.47% |
| 2024-12-16 | 19.71 | 19.58 | -0.17 | -0.86% | 19.42 | 19.98 | 20268 | 3990.38 | 1.30% |
| 2024-12-13 | 20.08 | 19.75 | -0.37 | -1.84% | 19.75 | 20.14 | 35474 | 7057.52 | 2.27% |
| 2024-12-12 | 19.92 | 20.12 | 0.19 | 0.95% | 19.84 | 20.16 | 30278 | 6077.74 | 1.94% |
| 2024-12-11 | 19.65 | 19.93 | 0.25 | 1.27% | 19.65 | 19.93 | 20983 | 4168.98 | 1.34% |
| 2024-12-10 | 20.08 | 19.68 | -0.13 | -0.66% | 19.68 | 20.22 | 29347 | 5842.61 | 1.88% |
| 2024-12-09 | 19.78 | 19.81 | 0.10 | 0.51% | 19.62 | 19.99 | 26113 | 5177.85 | 1.67% |
| 2024-12-06 | 19.33 | 19.71 | 0.42 | 2.18% | 19.23 | 19.72 | 24075 | 4697.04 | 1.54% |
| 2024-12-05 | 19.35 | 19.29 | -0.07 | -0.36% | 19.17 | 19.37 | 17239 | 3320.12 | 1.10% |
| 2024-12-04 | 19.76 | 19.36 | -0.45 | -2.27% | 19.25 | 19.78 | 30228 | 5891.21 | 1.94% |
| 2024-12-03 | 19.87 | 19.81 | -0.04 | -0.20% | 19.56 | 19.88 | 23548 | 4652.13 | 1.51% |
| 2024-12-02 | 19.69 | 19.85 | 0.18 | 0.92% | 19.57 | 19.88 | 36655 | 7243.80 | 2.35% |
明德生物(002932)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。
