| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.00 | 4.01 | 0.03 | 0.75% | 3.98 | 4.02 | 201808 | 8072.53 | 1.55% | 0.00 |
| 2026-02-02 | 4.04 | 3.98 | -0.08 | -1.97% | 3.98 | 4.06 | 286872 | 11527.23 | 2.21% | 0.00 |
| 2026-01-30 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.10 | 416638 | 16861.50 | 3.21% | 0.00 |
| 2026-01-29 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.05 | 284815 | 11451.08 | 2.19% | 0.00 |
| 2026-01-28 | 4.02 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 238329 | 9612.71 | 1.84% | 1.00 |
| 2026-01-27 | 4.08 | 4.03 | -0.05 | -1.23% | 3.99 | 4.08 | 331164 | 13322.04 | 2.55% | 1.00 |
| 2026-01-26 | 4.12 | 4.08 | -0.05 | -1.21% | 4.05 | 4.16 | 454603 | 18604.26 | 3.50% | 9.00 |
| 2026-01-23 | 4.16 | 4.13 | -0.07 | -1.67% | 4.08 | 4.16 | 669429 | 27521.06 | 5.16% | 80.00 |
| 2026-01-22 | 4.18 | 4.20 | 0.01 | 0.24% | 4.15 | 4.21 | 317952 | 13299.24 | 2.45% | 0.00 |
| 2026-01-21 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 458582 | 19121.96 | 3.53% | 25.00 |
| 2026-01-20 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.16 | 276433 | 11437.59 | 2.13% | 28.00 |
| 2026-01-19 | 4.10 | 4.13 | 0.02 | 0.49% | 4.08 | 4.14 | 217834 | 8975.62 | 1.68% | 0.00 |
| 2026-01-16 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.16 | 282778 | 11651.82 | 2.18% | 0.00 |
| 2026-01-15 | 4.20 | 4.14 | -0.07 | -1.66% | 4.12 | 4.21 | 357843 | 14858.57 | 2.76% | 25.00 |
| 2026-01-14 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 550989 | 23133.48 | 4.24% | 2.00 |
| 2026-01-13 | 4.17 | 4.19 | 0.02 | 0.48% | 4.12 | 4.27 | 650378 | 27361.75 | 5.01% | 0.00 |
| 2026-01-12 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.18 | 521582 | 21627.09 | 4.02% | 1.00 |
| 2026-01-09 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.11 | 410694 | 16822.48 | 3.16% | 15.00 |
| 2026-01-08 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 258151 | 10535.83 | 1.99% | 13.00 |
| 2026-01-07 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 360465 | 14701.55 | 2.78% | 0.00 |
| 2026-01-06 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.13 | 384967 | 15806.55 | 2.96% | 29.00 |
| 2026-01-05 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 255616 | 10353.69 | 1.97% | 21.00 |
| 2025-12-31 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.07 | 188146 | 7615.53 | 1.45% | 0.00 |
| 2025-12-30 | 4.07 | 4.04 | -0.01 | -0.25% | 4.04 | 4.07 | 171357 | 6944.06 | 1.32% | 0.00 |
| 2025-12-29 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 183067 | 7445.54 | 1.41% | 50.00 |
| 2025-12-26 | 4.11 | 4.08 | -0.03 | -0.73% | 4.07 | 4.13 | 209655 | 8585.50 | 1.61% | 1.00 |
| 2025-12-25 | 4.12 | 4.11 | 0.03 | 0.74% | 4.08 | 4.14 | 282724 | 11620.68 | 2.18% | 11.00 |
| 2025-12-24 | 4.03 | 4.08 | 0.04 | 0.99% | 4.02 | 4.13 | 305277 | 12441.44 | 2.35% | 0.00 |
| 2025-12-23 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.08 | 184747 | 7476.49 | 1.42% | 0.00 |
| 2025-12-22 | 4.11 | 4.08 | 0.01 | 0.25% | 4.07 | 4.12 | 173472 | 7086.23 | 1.34% | 0.00 |
| 2025-12-19 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 229842 | 9304.23 | 1.77% | 0.00 |
| 2025-12-18 | 3.98 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 159503 | 6397.74 | 1.23% | 0.00 |
| 2025-12-17 | 4.01 | 4.00 | -0.01 | -0.25% | 3.92 | 4.03 | 318336 | 12650.21 | 2.45% | 200.00 |
| 2025-12-16 | 4.09 | 4.01 | -0.07 | -1.72% | 4.01 | 4.10 | 292463 | 11806.18 | 2.25% | 0.00 |
| 2025-12-15 | 4.08 | 4.08 | -0.03 | -0.73% | 4.05 | 4.14 | 279145 | 11426.11 | 2.15% | 0.00 |
| 2025-12-12 | 4.11 | 4.11 | 0.03 | 0.74% | 4.08 | 4.17 | 400970 | 16561.78 | 3.09% | 0.00 |
| 2025-12-11 | 4.09 | 4.08 | -0.03 | -0.73% | 4.07 | 4.14 | 296394 | 12115.77 | 2.28% | 0.00 |
| 2025-12-10 | 4.17 | 4.11 | -0.03 | -0.72% | 4.07 | 4.19 | 493905 | 20351.78 | 3.80% | 0.00 |
| 2025-12-09 | 4.12 | 4.14 | 0.00 | 0.00% | 4.08 | 4.14 | 283185 | 11629.80 | 2.18% | 1.00 |
| 2025-12-08 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.19 | 254116 | 10558.47 | 1.96% | 0.00 |
| 2025-12-05 | 4.09 | 4.15 | 0.06 | 1.47% | 4.04 | 4.15 | 251361 | 10314.80 | 1.94% | 53.00 |
| 2025-12-04 | 4.14 | 4.09 | -0.05 | -1.21% | 4.07 | 4.16 | 242553 | 9948.72 | 1.87% | 0.00 |
| 2025-12-03 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.22 | 271875 | 11315.76 | 2.09% | 179.00 |
| 2025-12-02 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.23 | 285344 | 11980.59 | 2.20% | 0.00 |
| 2025-12-01 | 4.18 | 4.19 | -0.01 | -0.24% | 4.16 | 4.22 | 315700 | 13257.27 | 2.43% | 0.00 |
| 2025-11-28 | 4.16 | 4.20 | 0.00 | 0.00% | 4.12 | 4.21 | 495826 | 20650.75 | 3.82% | 0.00 |
| 2025-11-27 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.33 | 739181 | 31218.06 | 5.69% | 0.00 |
| 2025-11-26 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.19 | 324716 | 13479.97 | 2.50% | 2.00 |
| 2025-11-25 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 298691 | 12389.56 | 2.30% | 0.00 |
| 2025-11-24 | 4.09 | 4.15 | 0.08 | 1.97% | 4.07 | 4.20 | 348193 | 14379.92 | 2.68% | 0.00 |
| 2025-11-21 | 4.18 | 4.07 | -0.16 | -3.78% | 4.07 | 4.23 | 459122 | 18943.14 | 3.54% | 0.00 |
| 2025-11-20 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.30 | 312591 | 13261.51 | 2.41% | 17.00 |
| 2025-11-19 | 4.31 | 4.24 | -0.08 | -1.85% | 4.21 | 4.32 | 374954 | 15928.63 | 2.89% | 0.00 |
| 2025-11-18 | 4.42 | 4.32 | -0.12 | -2.70% | 4.29 | 4.42 | 549981 | 23829.15 | 4.24% | 9.00 |
| 2025-11-17 | 4.33 | 4.44 | 0.09 | 2.07% | 4.32 | 4.45 | 534445 | 23498.04 | 4.12% | 83.00 |
| 2025-11-14 | 4.32 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 362020 | 15816.43 | 2.79% | 0.00 |
| 2025-11-13 | 4.29 | 4.35 | 0.04 | 0.93% | 4.28 | 4.37 | 351134 | 15236.77 | 2.70% | 0.00 |
| 2025-11-12 | 4.37 | 4.31 | -0.07 | -1.60% | 4.29 | 4.39 | 385363 | 16676.77 | 2.97% | 0.00 |
| 2025-11-11 | 4.36 | 4.38 | 0.01 | 0.23% | 4.33 | 4.39 | 380351 | 16589.62 | 2.93% | 54.00 |
| 2025-11-10 | 4.32 | 4.37 | 0.05 | 1.16% | 4.29 | 4.39 | 509869 | 22231.39 | 3.93% | 0.00 |
| 2025-11-07 | 4.37 | 4.32 | -0.03 | -0.69% | 4.31 | 4.42 | 545084 | 23751.38 | 4.20% | 8.00 |
| 2025-11-06 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.47 | 828544 | 36188.29 | 6.38% | 0.00 |
| 2025-11-05 | 4.38 | 4.45 | -0.07 | -1.55% | 4.38 | 4.53 | 1303412 | 58087.62 | 10.04% | 40.00 |
| 2025-11-04 | 4.45 | 4.52 | 0.32 | 7.62% | 4.40 | 4.69 | 2181167 | 98816.31 | 16.80% | 10.00 |
| 2025-11-03 | 4.18 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 320454 | 13404.50 | 2.47% | 30.00 |
| 2025-10-31 | 4.09 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 330909 | 13731.95 | 2.55% | 0.00 |
| 2025-10-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.08 | 4.16 | 265951 | 10932.36 | 2.05% | 0.00 |
| 2025-10-29 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 307994 | 12699.38 | 2.37% | 0.00 |
| 2025-10-28 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 214335 | 8937.65 | 1.65% | 0.00 |
| 2025-10-27 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 269698 | 11242.26 | 2.08% | 30.00 |
| 2025-10-24 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 244528 | 10118.65 | 1.88% | 69.00 |
| 2025-10-23 | 4.13 | 4.15 | 0.00 | 0.00% | 4.07 | 4.16 | 235504 | 9658.80 | 1.81% | 0.00 |
| 2025-10-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.19 | 308627 | 12808.37 | 2.38% | 48.00 |
| 2025-10-21 | 4.05 | 4.14 | 0.09 | 2.22% | 4.04 | 4.14 | 329705 | 13515.48 | 2.54% | 0.00 |
| 2025-10-20 | 4.03 | 4.05 | 0.06 | 1.50% | 4.01 | 4.06 | 276857 | 11169.40 | 2.13% | 1.00 |
| 2025-10-17 | 4.06 | 3.99 | -0.08 | -1.97% | 3.98 | 4.09 | 356855 | 14376.53 | 2.75% | 0.00 |
| 2025-10-16 | 4.16 | 4.07 | -0.09 | -2.16% | 4.05 | 4.17 | 432540 | 17715.15 | 3.33% | 49.00 |
| 2025-10-15 | 4.16 | 4.16 | 0.02 | 0.48% | 4.13 | 4.17 | 228591 | 9486.47 | 1.76% | 0.00 |
| 2025-10-14 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.26 | 352951 | 14815.56 | 2.72% | 4.00 |
| 2025-10-13 | 4.00 | 4.20 | -0.04 | -0.94% | 4.00 | 4.22 | 380337 | 15745.53 | 2.93% | 0.00 |
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。
