| 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 | 4.77 | 4.71 | -0.16 | -3.29% | 4.71 | 4.80 | 426020 | 20267.54 | 3.12% | 21.00 |
| 2025-03-31 | 4.73 | 4.87 | 0.21 | 4.51% | 4.59 | 4.96 | 690049 | 32856.66 | 5.05% | 45.00 |
| 2025-03-28 | 4.74 | 4.66 | -0.08 | -1.69% | 4.60 | 4.74 | 392467 | 18253.96 | 2.87% | 12.00 |
| 2025-03-27 | 4.79 | 4.74 | -0.05 | -1.04% | 4.66 | 4.80 | 326293 | 15410.70 | 2.39% | 64.00 |
| 2025-03-26 | 4.75 | 4.79 | 0.02 | 0.42% | 4.73 | 4.81 | 273818 | 13076.02 | 2.00% | 0.00 |
| 2025-03-25 | 4.84 | 4.77 | -0.04 | -0.83% | 4.75 | 4.85 | 304199 | 14568.78 | 2.23% | 86.00 |
| 2025-03-24 | 4.96 | 4.81 | -0.15 | -3.02% | 4.69 | 4.99 | 669191 | 32214.64 | 4.90% | 170.00 |
| 2025-03-21 | 5.15 | 4.96 | -0.21 | -4.06% | 4.96 | 5.16 | 822578 | 41524.12 | 6.02% | 60.00 |
| 2025-03-20 | 5.32 | 5.17 | -0.19 | -3.54% | 5.16 | 5.35 | 1004051 | 52279.86 | 7.35% | 41.00 |
| 2025-03-19 | 5.10 | 5.36 | 0.29 | 5.72% | 5.07 | 5.47 | 1813025 | 96428.74 | 13.27% | 111.00 |
| 2025-03-18 | 5.11 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 427627 | 21728.69 | 3.13% | 0.00 |
| 2025-03-17 | 5.10 | 5.13 | 0.02 | 0.39% | 5.09 | 5.21 | 498967 | 25639.63 | 3.65% | 0.00 |
| 2025-03-14 | 5.00 | 5.11 | 0.06 | 1.19% | 4.96 | 5.13 | 604316 | 30575.17 | 4.42% | 21.00 |
| 2025-03-13 | 5.20 | 5.05 | -0.07 | -1.37% | 5.01 | 5.22 | 628064 | 32031.87 | 4.60% | 25.00 |
| 2025-03-12 | 5.11 | 5.12 | 0.04 | 0.79% | 5.05 | 5.17 | 622932 | 31853.36 | 4.56% | 25.00 |
| 2025-03-11 | 4.98 | 5.08 | 0.04 | 0.79% | 4.91 | 5.08 | 530508 | 26681.69 | 3.88% | 52.00 |
| 2025-03-10 | 5.17 | 5.04 | -0.16 | -3.08% | 4.99 | 5.23 | 931900 | 47436.13 | 6.82% | 56.00 |
| 2025-03-07 | 5.37 | 5.20 | -0.26 | -4.76% | 5.18 | 5.38 | 1249234 | 65528.72 | 9.14% | 43.00 |
| 2025-03-06 | 5.33 | 5.46 | 0.11 | 2.06% | 5.26 | 5.50 | 1279799 | 69083.63 | 9.37% | 3.00 |
| 2025-03-05 | 5.56 | 5.35 | -0.24 | -4.29% | 5.21 | 5.59 | 1507641 | 80629.12 | 11.04% | 1.00 |
| 2025-03-04 | 5.70 | 5.59 | -0.24 | -4.12% | 5.48 | 5.76 | 1452572 | 81041.93 | 10.63% | 73.00 |
| 2025-03-03 | 5.87 | 5.83 | -0.09 | -1.52% | 5.65 | 6.10 | 2278748 | 134307.66 | 16.68% | 81.00 |
| 2025-02-28 | 5.53 | 5.92 | 0.34 | 6.09% | 5.45 | 6.10 | 2768371 | 161301.48 | 20.27% | 112.00 |
| 2025-02-27 | 5.26 | 5.58 | 0.27 | 5.08% | 5.26 | 5.76 | 2327664 | 128058.89 | 17.04% | 0.00 |
| 2025-02-26 | 5.17 | 5.31 | 0.12 | 2.31% | 5.17 | 5.40 | 1074832 | 57009.78 | 7.87% | 7.00 |
| 2025-02-25 | 5.10 | 5.19 | 0.02 | 0.39% | 5.09 | 5.32 | 1004531 | 52601.38 | 7.35% | 50.00 |
| 2025-02-24 | 5.07 | 5.17 | -0.09 | -1.71% | 5.01 | 5.26 | 1088609 | 55879.89 | 7.97% | 100.00 |
| 2025-02-21 | 5.23 | 5.26 | -0.01 | -0.19% | 5.13 | 5.33 | 934889 | 49030.18 | 6.84% | 30.00 |
| 2025-02-20 | 5.19 | 5.27 | 0.04 | 0.76% | 5.10 | 5.40 | 1096406 | 57775.28 | 8.03% | 46.00 |
| 2025-02-19 | 4.99 | 5.23 | 0.20 | 3.98% | 4.98 | 5.26 | 844673 | 43133.60 | 6.18% | 126.00 |
| 2025-02-18 | 5.35 | 5.03 | -0.38 | -7.02% | 5.00 | 5.38 | 1348124 | 69678.76 | 9.87% | 108.00 |
| 2025-02-17 | 5.25 | 5.41 | 0.31 | 6.08% | 5.21 | 5.60 | 2031171 | 110902.08 | 14.87% | 0.00 |
| 2025-02-14 | 5.18 | 5.10 | -0.16 | -3.04% | 5.09 | 5.26 | 861658 | 44393.40 | 6.31% | 0.00 |
| 2025-02-13 | 5.18 | 5.26 | 0.04 | 0.77% | 5.09 | 5.39 | 1536220 | 80548.83 | 11.25% | 45.00 |
| 2025-02-12 | 4.99 | 5.22 | 0.21 | 4.19% | 4.98 | 5.26 | 985012 | 50134.39 | 7.21% | 81.00 |
| 2025-02-11 | 5.10 | 5.01 | -0.11 | -2.15% | 4.97 | 5.13 | 664504 | 33284.46 | 4.86% | 98.00 |
| 2025-02-10 | 5.03 | 5.12 | 0.07 | 1.39% | 5.01 | 5.14 | 899995 | 45811.18 | 6.59% | 4.00 |
| 2025-02-07 | 4.95 | 5.05 | 0.10 | 2.02% | 4.92 | 5.14 | 1135037 | 57322.57 | 8.31% | 91.00 |
| 2025-02-06 | 4.80 | 4.95 | 0.17 | 3.56% | 4.73 | 4.95 | 814146 | 39804.88 | 5.96% | 61.00 |
| 2025-02-05 | 4.70 | 4.78 | 0.10 | 2.14% | 4.68 | 4.85 | 605021 | 28964.37 | 4.43% | 17.00 |
| 2025-01-27 | 4.75 | 4.68 | -0.08 | -1.68% | 4.68 | 4.88 | 474921 | 22639.08 | 3.48% | 1.00 |
| 2025-01-24 | 4.76 | 4.76 | 0.00 | 0.00% | 4.68 | 4.82 | 509421 | 24250.87 | 3.73% | 0.00 |
| 2025-01-23 | 4.88 | 4.76 | -0.02 | -0.42% | 4.75 | 5.03 | 728438 | 35803.64 | 5.33% | 0.00 |
| 2025-01-22 | 5.01 | 4.78 | -0.22 | -4.40% | 4.75 | 5.01 | 635773 | 30774.10 | 4.65% | 1.00 |
| 2025-01-21 | 5.11 | 5.00 | -0.18 | -3.47% | 4.99 | 5.23 | 1033409 | 52529.28 | 7.56% | 0.00 |
| 2025-01-20 | 4.93 | 5.18 | 0.18 | 3.60% | 4.81 | 5.35 | 1559831 | 78308.91 | 11.42% | 0.00 |
| 2025-01-17 | 4.84 | 5.00 | 0.14 | 2.88% | 4.72 | 5.28 | 1727005 | 86917.19 | 12.64% | 50.00 |
| 2025-01-16 | 4.75 | 4.86 | 0.14 | 2.97% | 4.75 | 4.92 | 810357 | 39338.90 | 5.93% | 50.00 |
| 2025-01-15 | 4.80 | 4.72 | -0.09 | -1.87% | 4.70 | 4.83 | 482281 | 22892.01 | 3.53% | 110.00 |
| 2025-01-14 | 4.50 | 4.81 | 0.32 | 7.13% | 4.50 | 4.81 | 696759 | 32726.58 | 5.10% | 58.00 |
| 2025-01-13 | 4.38 | 4.49 | 0.02 | 0.45% | 4.27 | 4.51 | 441455 | 19510.80 | 3.23% | 102.00 |
| 2025-01-10 | 4.73 | 4.47 | -0.24 | -5.10% | 4.47 | 4.77 | 520507 | 23980.07 | 3.81% | 40.00 |
| 2025-01-09 | 4.64 | 4.71 | 0.03 | 0.64% | 4.64 | 4.77 | 469130 | 22125.96 | 3.43% | 1.00 |
| 2025-01-08 | 4.73 | 4.68 | -0.06 | -1.27% | 4.50 | 4.75 | 587216 | 27167.05 | 4.30% | 0.00 |
| 2025-01-07 | 4.64 | 4.74 | 0.16 | 3.49% | 4.59 | 4.74 | 470718 | 21939.64 | 3.45% | 19.00 |
| 2025-01-06 | 4.63 | 4.58 | -0.06 | -1.29% | 4.46 | 4.67 | 508747 | 23347.30 | 3.72% | 0.00 |
| 2025-01-03 | 5.04 | 4.64 | -0.38 | -7.57% | 4.62 | 5.08 | 844936 | 40375.09 | 6.19% | 72.00 |
| 2025-01-02 | 5.13 | 5.02 | -0.11 | -2.14% | 4.95 | 5.22 | 606028 | 30896.95 | 4.44% | 0.00 |
| 2024-12-31 | 5.40 | 5.13 | -0.22 | -4.11% | 5.09 | 5.45 | 577711 | 30255.78 | 4.23% | 10.00 |
| 2024-12-30 | 5.40 | 5.35 | -0.09 | -1.65% | 5.26 | 5.44 | 461805 | 24641.20 | 3.38% | 71.00 |
| 2024-12-27 | 5.41 | 5.44 | 0.04 | 0.74% | 5.38 | 5.60 | 618227 | 34026.82 | 4.53% | 178.00 |
| 2024-12-26 | 5.45 | 5.40 | -0.07 | -1.28% | 5.38 | 5.54 | 602654 | 32896.86 | 4.41% | 0.00 |
| 2024-12-25 | 5.63 | 5.47 | -0.20 | -3.53% | 5.26 | 5.66 | 902832 | 48815.89 | 6.61% | 2.00 |
| 2024-12-24 | 5.76 | 5.67 | -0.08 | -1.39% | 5.59 | 5.83 | 632997 | 35914.34 | 4.63% | 5.00 |
| 2024-12-23 | 6.06 | 5.75 | -0.34 | -5.58% | 5.74 | 6.10 | 786110 | 46313.21 | 5.75% | 0.00 |
| 2024-12-20 | 6.04 | 6.09 | 0.02 | 0.33% | 6.01 | 6.21 | 710862 | 43451.29 | 5.20% | 124.00 |
| 2024-12-19 | 6.00 | 6.07 | 0.02 | 0.33% | 5.90 | 6.11 | 616550 | 37284.25 | 4.51% | 223.00 |
| 2024-12-18 | 6.00 | 6.05 | 0.07 | 1.17% | 6.00 | 6.20 | 779753 | 47597.05 | 5.71% | 0.00 |
| 2024-12-17 | 6.21 | 5.98 | -0.19 | -3.08% | 5.96 | 6.28 | 870378 | 52937.94 | 6.37% | 63.00 |
| 2024-12-16 | 6.40 | 6.17 | -0.33 | -5.08% | 6.11 | 6.42 | 1303580 | 81215.99 | 9.54% | 136.00 |
| 2024-12-13 | 6.81 | 6.50 | -0.48 | -6.88% | 6.46 | 6.87 | 1775981 | 118449.92 | 13.00% | 76.00 |
| 2024-12-12 | 6.80 | 6.98 | 0.11 | 1.60% | 6.66 | 7.10 | 1698497 | 117462.53 | 12.43% | 14.00 |
| 2024-12-11 | 6.85 | 6.87 | -0.06 | -0.87% | 6.75 | 7.07 | 1293304 | 89334.32 | 9.47% | 61.00 |
| 2024-12-10 | 7.40 | 6.93 | -0.19 | -2.67% | 6.91 | 7.47 | 2138045 | 152668.00 | 15.65% | 54.00 |
| 2024-12-09 | 7.00 | 7.12 | 0.12 | 1.71% | 6.86 | 7.33 | 1999025 | 141961.27 | 14.63% | 232.00 |
| 2024-12-06 | 6.94 | 7.00 | 0.15 | 2.19% | 6.78 | 7.39 | 2754442 | 196045.45 | 20.16% | 176.00 |
| 2024-12-05 | 6.60 | 6.85 | 0.25 | 3.79% | 6.51 | 6.99 | 1862756 | 127018.89 | 13.64% | 471.00 |
| 2024-12-04 | 6.62 | 6.60 | -0.29 | -4.21% | 6.58 | 7.03 | 2184577 | 147838.58 | 15.99% | 125.00 |
| 2024-12-03 | 6.20 | 6.89 | 0.63 | 10.06% | 6.13 | 7.03 | 2875793 | 188087.61 | 21.05% | 197.00 |
| 2024-12-02 | 6.08 | 6.26 | 0.17 | 2.79% | 6.06 | 6.38 | 1510434 | 94550.07 | 11.06% | 485.00 |
蒙草生态(300355)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。
