| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 25.44 | 25.53 | -0.01 | -0.04% | 25.35 | 25.80 | 279983 | 71446.12 | 2.74% | 7.00 |
| 2025-08-21 | 26.00 | 25.54 | -0.30 | -1.16% | 25.37 | 26.26 | 282150 | 72407.81 | 2.76% | 19.00 |
| 2025-08-20 | 25.86 | 25.84 | -0.54 | -2.05% | 25.56 | 26.21 | 338333 | 87298.43 | 3.31% | 5.00 |
| 2025-08-19 | 26.44 | 26.38 | -0.07 | -0.26% | 25.45 | 26.94 | 760211 | 199483.36 | 7.44% | 21.00 |
| 2025-08-18 | 24.06 | 26.45 | 3.84 | 16.98% | 24.06 | 27.13 | 1411098 | 371131.25 | 13.81% | 76.00 |
| 2025-08-15 | 22.20 | 22.61 | 0.38 | 1.71% | 22.08 | 22.88 | 243670 | 54782.77 | 2.38% | 21.00 |
| 2025-08-14 | 22.77 | 22.23 | -0.43 | -1.90% | 22.12 | 22.80 | 244276 | 54767.83 | 2.39% | 12.00 |
| 2025-08-13 | 22.30 | 22.66 | 0.43 | 1.93% | 22.18 | 22.93 | 352503 | 79756.38 | 3.45% | 2.00 |
| 2025-08-12 | 22.43 | 22.23 | -0.25 | -1.11% | 22.20 | 22.61 | 180752 | 40317.11 | 1.77% | 0.00 |
| 2025-08-11 | 21.73 | 22.48 | 0.76 | 3.50% | 21.69 | 22.90 | 341505 | 76415.61 | 3.34% | 12.00 |
| 2025-08-08 | 21.97 | 21.72 | -0.30 | -1.36% | 21.68 | 21.99 | 151278 | 32905.64 | 1.48% | 0.00 |
| 2025-08-07 | 22.12 | 22.02 | -0.10 | -0.45% | 21.94 | 22.18 | 133410 | 29399.93 | 1.31% | 0.00 |
| 2025-08-06 | 22.17 | 22.12 | -0.01 | -0.05% | 21.92 | 22.19 | 125609 | 27684.64 | 1.23% | 0.00 |
| 2025-08-05 | 21.98 | 22.13 | 0.15 | 0.68% | 21.93 | 22.14 | 146117 | 32226.96 | 1.43% | 10.00 |
| 2025-08-04 | 21.85 | 21.98 | -0.02 | -0.09% | 21.72 | 22.02 | 125852 | 27517.29 | 1.23% | 0.00 |
| 2025-08-01 | 22.25 | 22.00 | -0.03 | -0.14% | 21.74 | 22.27 | 161262 | 35494.52 | 1.58% | 0.00 |
| 2025-07-31 | 22.46 | 22.03 | -0.43 | -1.91% | 21.95 | 22.46 | 195101 | 43350.87 | 1.91% | 5.00 |
| 2025-07-30 | 22.47 | 22.46 | -0.04 | -0.18% | 22.22 | 22.84 | 211131 | 47591.39 | 2.07% | 0.00 |
| 2025-07-29 | 22.47 | 22.50 | -0.07 | -0.31% | 22.23 | 22.54 | 147513 | 33033.96 | 1.44% | 0.00 |
| 2025-07-28 | 22.59 | 22.57 | 0.03 | 0.13% | 22.35 | 22.63 | 150484 | 33880.59 | 1.47% | 0.00 |
| 2025-07-25 | 22.68 | 22.54 | -0.11 | -0.49% | 22.48 | 22.93 | 234826 | 53220.20 | 2.30% | 5.00 |
| 2025-07-24 | 22.00 | 22.65 | 0.67 | 3.05% | 21.96 | 22.65 | 268235 | 60031.94 | 2.63% | 0.00 |
| 2025-07-23 | 22.20 | 21.98 | -0.17 | -0.77% | 21.95 | 22.46 | 225340 | 50028.77 | 2.21% | 4.00 |
| 2025-07-22 | 22.05 | 22.15 | 0.10 | 0.45% | 21.88 | 22.20 | 181099 | 39950.89 | 1.77% | 0.00 |
| 2025-07-21 | 21.70 | 22.05 | 0.30 | 1.38% | 21.64 | 22.07 | 200353 | 43886.91 | 1.96% | 0.00 |
| 2025-07-18 | 21.85 | 21.75 | -0.08 | -0.37% | 21.65 | 22.03 | 180320 | 39341.57 | 1.76% | 3.00 |
| 2025-07-17 | 21.67 | 21.83 | 0.18 | 0.83% | 21.45 | 21.87 | 198737 | 43111.43 | 1.95% | 10.00 |
| 2025-07-16 | 21.25 | 21.65 | 0.50 | 2.36% | 21.25 | 22.18 | 325804 | 71058.69 | 3.19% | 24.00 |
| 2025-07-15 | 21.64 | 21.37 | -0.26 | -1.20% | 21.21 | 21.70 | 162984 | 34857.07 | 1.60% | 8.00 |
| 2025-07-14 | 22.10 | 21.63 | -0.30 | -1.37% | 21.57 | 22.10 | 188470 | 40879.16 | 1.84% | 0.00 |
| 2025-07-11 | 21.70 | 21.93 | 0.21 | 0.97% | 21.59 | 22.10 | 205717 | 45039.25 | 2.01% | 0.00 |
| 2025-07-10 | 21.58 | 21.72 | 0.08 | 0.37% | 21.46 | 21.75 | 154611 | 33367.87 | 1.51% | 10.00 |
| 2025-07-09 | 21.47 | 21.64 | 0.18 | 0.84% | 21.41 | 21.88 | 215248 | 46640.66 | 2.11% | 1.00 |
| 2025-07-08 | 21.13 | 21.46 | 0.33 | 1.56% | 21.12 | 21.55 | 166703 | 35643.38 | 1.63% | 0.00 |
| 2025-07-07 | 21.21 | 21.13 | -0.11 | -0.52% | 21.11 | 21.30 | 102171 | 21616.60 | 1.00% | 0.00 |
| 2025-07-04 | 21.60 | 21.24 | -0.36 | -1.67% | 21.20 | 21.60 | 182581 | 38978.82 | 1.79% | 5.00 |
| 2025-07-03 | 21.48 | 21.60 | 0.13 | 0.61% | 21.46 | 21.62 | 92330 | 19892.67 | 0.90% | 0.00 |
| 2025-07-02 | 21.59 | 21.47 | -0.13 | -0.60% | 21.38 | 21.62 | 97017 | 20824.18 | 0.95% | 5.00 |
| 2025-07-01 | 21.86 | 21.60 | -0.22 | -1.01% | 21.48 | 21.88 | 125272 | 27068.68 | 1.23% | 0.00 |
| 2025-06-30 | 21.51 | 21.82 | 0.32 | 1.49% | 21.50 | 21.86 | 141918 | 30856.83 | 1.39% | 0.00 |
| 2025-06-27 | 21.55 | 21.50 | 0.00 | 0.00% | 21.35 | 21.66 | 132088 | 28440.38 | 1.29% | 0.00 |
| 2025-06-26 | 21.75 | 21.50 | -0.27 | -1.24% | 21.46 | 21.77 | 141553 | 30535.42 | 1.39% | 5.00 |
| 2025-06-25 | 21.56 | 21.77 | 0.19 | 0.88% | 21.37 | 21.78 | 162519 | 35048.88 | 1.59% | 0.00 |
| 2025-06-24 | 21.26 | 21.58 | 0.39 | 1.84% | 21.17 | 21.59 | 139566 | 29950.32 | 1.37% | 0.00 |
| 2025-06-23 | 21.00 | 21.19 | 0.05 | 0.24% | 20.94 | 21.30 | 100107 | 21159.10 | 0.98% | 0.00 |
| 2025-06-20 | 21.35 | 21.14 | -0.16 | -0.75% | 21.01 | 21.42 | 115418 | 24412.38 | 1.13% | 0.00 |
| 2025-06-19 | 21.50 | 21.30 | -0.24 | -1.11% | 21.21 | 21.63 | 141316 | 30215.58 | 1.38% | 0.00 |
| 2025-06-18 | 22.02 | 21.54 | -0.54 | -2.45% | 21.40 | 22.08 | 182285 | 39375.40 | 1.78% | 0.00 |
| 2025-06-17 | 22.32 | 22.08 | -0.28 | -1.25% | 22.02 | 22.35 | 122213 | 27015.59 | 1.20% | 0.00 |
| 2025-06-16 | 21.91 | 22.36 | 0.30 | 1.36% | 21.90 | 22.78 | 180097 | 40506.77 | 1.76% | 48.00 |
| 2025-06-13 | 22.53 | 22.06 | -0.56 | -2.48% | 22.03 | 22.55 | 141777 | 31469.16 | 1.39% | 0.00 |
| 2025-06-12 | 22.45 | 22.62 | 0.08 | 0.35% | 22.31 | 22.88 | 142917 | 32326.88 | 1.40% | 9.00 |
| 2025-06-11 | 22.35 | 22.54 | 0.18 | 0.81% | 22.33 | 22.68 | 110245 | 24870.28 | 1.08% | 0.00 |
| 2025-06-10 | 22.60 | 22.36 | -0.32 | -1.41% | 22.13 | 22.72 | 127821 | 28608.88 | 1.25% | 5.00 |
| 2025-06-09 | 22.42 | 22.68 | 0.39 | 1.75% | 22.33 | 22.78 | 138345 | 31260.67 | 1.35% | 4.00 |
| 2025-06-06 | 22.54 | 22.29 | -0.22 | -0.98% | 22.10 | 22.56 | 121020 | 26966.98 | 1.18% | 12.00 |
| 2025-06-05 | 22.30 | 22.51 | 0.14 | 0.63% | 22.25 | 22.57 | 85640 | 19239.54 | 0.84% | 3.00 |
| 2025-06-04 | 22.33 | 22.37 | 0.05 | 0.22% | 22.26 | 22.47 | 86137 | 19277.39 | 0.84% | 0.00 |
| 2025-06-03 | 22.20 | 22.32 | -0.04 | -0.18% | 22.13 | 22.59 | 88576 | 19812.42 | 0.87% | 0.00 |
| 2025-05-30 | 22.50 | 22.36 | -0.24 | -1.06% | 22.15 | 22.51 | 105459 | 23544.15 | 1.03% | 0.00 |
| 2025-05-29 | 22.16 | 22.60 | 0.60 | 2.73% | 22.02 | 22.61 | 141014 | 31553.39 | 1.38% | 33.00 |
| 2025-05-28 | 22.27 | 22.00 | -0.27 | -1.21% | 21.96 | 22.38 | 106641 | 23523.95 | 1.04% | 0.00 |
| 2025-05-27 | 22.35 | 22.27 | -0.13 | -0.58% | 22.12 | 22.45 | 90016 | 20044.92 | 0.88% | 0.00 |
| 2025-05-26 | 22.76 | 22.40 | -0.27 | -1.19% | 21.92 | 22.76 | 186973 | 41769.13 | 1.83% | 45.00 |
| 2025-05-23 | 22.90 | 22.67 | -0.30 | -1.31% | 22.65 | 23.07 | 96417 | 22047.29 | 0.94% | 0.00 |
| 2025-05-22 | 23.26 | 22.97 | -0.31 | -1.33% | 22.89 | 23.30 | 97905 | 22610.72 | 0.96% | 2.00 |
| 2025-05-21 | 23.44 | 23.28 | -0.16 | -0.68% | 23.27 | 23.48 | 93481 | 21813.25 | 0.91% | 0.00 |
| 2025-05-20 | 23.40 | 23.44 | -0.11 | -0.47% | 23.11 | 23.67 | 161072 | 37652.83 | 1.58% | 0.00 |
| 2025-05-19 | 23.75 | 23.55 | -0.66 | -2.73% | 22.96 | 23.86 | 199109 | 46558.16 | 1.95% | 0.00 |
| 2025-05-16 | 23.66 | 24.21 | 0.62 | 2.63% | 23.47 | 24.88 | 222541 | 53762.48 | 2.18% | 20.00 |
| 2025-05-15 | 23.48 | 23.59 | 0.08 | 0.34% | 23.28 | 23.69 | 120148 | 28270.61 | 1.18% | 12.00 |
| 2025-05-14 | 23.50 | 23.51 | 0.07 | 0.30% | 23.30 | 23.60 | 105669 | 24747.30 | 1.03% | 0.00 |
| 2025-05-13 | 23.72 | 23.44 | -0.12 | -0.51% | 23.35 | 23.78 | 105146 | 24707.02 | 1.03% | 0.00 |
| 2025-05-12 | 23.52 | 23.56 | 0.29 | 1.25% | 23.31 | 23.59 | 94105 | 22103.86 | 0.92% | 33.00 |
| 2025-05-09 | 23.49 | 23.27 | -0.29 | -1.23% | 23.07 | 23.55 | 95783 | 22254.44 | 0.94% | 0.00 |
| 2025-05-08 | 23.47 | 23.56 | 0.09 | 0.38% | 23.33 | 23.69 | 111456 | 26180.27 | 1.09% | 0.00 |
| 2025-05-07 | 23.40 | 23.47 | 0.30 | 1.29% | 23.26 | 23.76 | 180968 | 42521.64 | 1.77% | 4.00 |
| 2025-05-06 | 22.81 | 23.17 | 0.44 | 1.94% | 22.81 | 23.18 | 161348 | 37178.18 | 1.58% | 2.00 |
| 2025-04-30 | 22.53 | 22.73 | 0.22 | 0.98% | 22.52 | 22.92 | 113168 | 25726.95 | 1.11% | 6.00 |
| 2025-04-29 | 22.83 | 22.51 | -0.42 | -1.83% | 22.49 | 22.89 | 211366 | 47868.62 | 2.07% | 0.00 |
芒果超媒(300413)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。
