| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.77 | 23.97 | 0.21 | 0.88% | 23.66 | 24.05 | 154954 | 37029.11 | 1.52% | 0.00 |
| 2025-12-11 | 24.20 | 23.76 | -0.54 | -2.22% | 23.73 | 24.40 | 132033 | 31713.30 | 1.29% | 0.00 |
| 2025-12-10 | 24.09 | 24.30 | 0.10 | 0.41% | 23.80 | 24.44 | 149768 | 36103.56 | 1.47% | 0.00 |
| 2025-12-09 | 23.99 | 24.20 | 0.21 | 0.88% | 23.89 | 24.64 | 239074 | 58068.50 | 2.34% | 0.00 |
| 2025-12-08 | 23.94 | 23.99 | 0.00 | 0.00% | 23.86 | 24.21 | 191412 | 45938.20 | 1.87% | 0.00 |
| 2025-12-05 | 23.89 | 23.99 | 0.06 | 0.25% | 23.56 | 24.16 | 176501 | 42138.92 | 1.73% | 0.00 |
| 2025-12-04 | 24.23 | 23.93 | -0.28 | -1.16% | 23.70 | 24.33 | 153668 | 36733.39 | 1.50% | 0.00 |
| 2025-12-03 | 24.78 | 24.21 | -0.52 | -2.10% | 24.04 | 24.85 | 168122 | 40877.16 | 1.65% | 92.00 |
| 2025-12-02 | 25.40 | 24.73 | -0.74 | -2.91% | 24.59 | 25.60 | 242838 | 60336.31 | 2.38% | 0.00 |
| 2025-12-01 | 25.80 | 25.47 | -0.45 | -1.74% | 25.25 | 25.89 | 255286 | 65081.12 | 2.50% | 0.00 |
| 2025-11-28 | 25.58 | 25.92 | 0.24 | 0.93% | 25.42 | 25.92 | 122707 | 31577.25 | 1.20% | 8.00 |
| 2025-11-27 | 25.90 | 25.68 | -0.37 | -1.42% | 25.64 | 26.08 | 120395 | 31139.30 | 1.18% | 5.00 |
| 2025-11-26 | 26.30 | 26.05 | -0.30 | -1.14% | 25.84 | 26.69 | 140581 | 36722.81 | 1.38% | 10.00 |
| 2025-11-25 | 25.80 | 26.35 | 0.57 | 2.21% | 25.70 | 26.87 | 206889 | 54866.61 | 2.02% | 4.00 |
| 2025-11-24 | 25.84 | 25.78 | 0.07 | 0.27% | 25.57 | 26.16 | 217241 | 56290.05 | 2.13% | 0.00 |
| 2025-11-21 | 25.62 | 25.71 | 0.00 | 0.00% | 25.20 | 26.20 | 184057 | 47353.41 | 1.80% | 0.00 |
| 2025-11-20 | 26.16 | 25.71 | -0.32 | -1.23% | 25.63 | 26.18 | 125309 | 32432.31 | 1.23% | 3.00 |
| 2025-11-19 | 26.87 | 26.03 | -0.84 | -3.13% | 25.91 | 26.91 | 155163 | 40675.32 | 1.52% | 0.00 |
| 2025-11-18 | 26.76 | 26.87 | 0.07 | 0.26% | 26.62 | 27.19 | 132520 | 35644.20 | 1.30% | 0.00 |
| 2025-11-17 | 26.76 | 26.80 | 0.04 | 0.15% | 26.61 | 27.06 | 105126 | 28191.47 | 1.03% | 0.00 |
| 2025-11-14 | 27.07 | 26.76 | -0.30 | -1.11% | 26.76 | 27.35 | 156067 | 42223.15 | 1.53% | 1.00 |
| 2025-11-13 | 26.88 | 27.06 | 0.14 | 0.52% | 26.69 | 27.10 | 128698 | 34617.86 | 1.26% | 1.00 |
| 2025-11-12 | 26.91 | 26.92 | 0.05 | 0.19% | 26.63 | 27.27 | 120265 | 32428.10 | 1.18% | 0.00 |
| 2025-11-11 | 27.15 | 26.87 | -0.28 | -1.03% | 26.73 | 27.22 | 142793 | 38417.95 | 1.40% | 0.00 |
| 2025-11-10 | 27.33 | 27.15 | -0.15 | -0.55% | 26.90 | 27.63 | 162682 | 44098.87 | 1.59% | 0.00 |
| 2025-11-07 | 27.01 | 27.30 | 0.06 | 0.22% | 26.85 | 27.63 | 165873 | 45272.92 | 1.62% | 0.00 |
| 2025-11-06 | 28.66 | 27.24 | -1.52 | -5.29% | 27.15 | 28.77 | 346302 | 95741.46 | 3.39% | 0.00 |
| 2025-11-05 | 29.49 | 28.76 | -1.13 | -3.78% | 28.59 | 29.86 | 193457 | 56003.82 | 1.89% | 0.00 |
| 2025-11-04 | 29.55 | 29.89 | 0.27 | 0.91% | 29.36 | 30.62 | 271283 | 81388.17 | 2.66% | 0.00 |
| 2025-11-03 | 29.70 | 29.62 | 0.24 | 0.82% | 28.80 | 29.94 | 228853 | 67121.36 | 2.24% | 1.00 |
| 2025-10-31 | 28.46 | 29.38 | 1.04 | 3.67% | 28.43 | 29.94 | 275624 | 81190.52 | 2.70% | 0.00 |
| 2025-10-30 | 28.96 | 28.34 | -0.54 | -1.87% | 28.15 | 29.12 | 156736 | 44546.62 | 1.53% | 8.00 |
| 2025-10-29 | 28.62 | 28.88 | 0.15 | 0.52% | 28.40 | 28.88 | 120333 | 34496.54 | 1.18% | 2.00 |
| 2025-10-28 | 28.88 | 28.73 | -0.09 | -0.31% | 28.25 | 29.05 | 137857 | 39510.49 | 1.35% | 30.00 |
| 2025-10-27 | 29.05 | 28.82 | -0.06 | -0.21% | 28.23 | 29.61 | 213522 | 61379.12 | 2.09% | 19.00 |
| 2025-10-24 | 29.30 | 28.88 | -0.53 | -1.80% | 28.51 | 29.80 | 217235 | 62934.44 | 2.13% | 0.00 |
| 2025-10-23 | 29.08 | 29.41 | 0.45 | 1.55% | 28.82 | 29.62 | 122289 | 35736.35 | 1.20% | 4.00 |
| 2025-10-22 | 30.40 | 28.96 | -1.62 | -5.30% | 28.86 | 30.75 | 202416 | 59514.81 | 1.98% | 0.00 |
| 2025-10-21 | 29.69 | 30.58 | 0.93 | 3.14% | 29.66 | 30.63 | 157873 | 47819.68 | 1.55% | 0.00 |
| 2025-10-20 | 29.77 | 29.65 | 0.19 | 0.64% | 29.41 | 30.20 | 101749 | 30279.71 | 1.00% | 0.00 |
| 2025-10-17 | 30.66 | 29.46 | -1.20 | -3.91% | 29.39 | 30.97 | 144069 | 43144.59 | 1.41% | 0.00 |
| 2025-10-16 | 30.23 | 30.66 | 0.38 | 1.25% | 30.01 | 31.27 | 165285 | 51090.80 | 1.62% | 0.00 |
| 2025-10-15 | 30.63 | 30.28 | -0.32 | -1.05% | 29.42 | 30.88 | 227916 | 68460.30 | 2.23% | 0.00 |
| 2025-10-14 | 31.52 | 30.60 | -1.16 | -3.65% | 30.36 | 32.07 | 201606 | 62462.99 | 1.97% | 0.00 |
| 2025-10-13 | 30.23 | 31.76 | 0.10 | 0.32% | 30.20 | 32.18 | 232863 | 73167.36 | 2.28% | 0.00 |
| 2025-10-10 | 33.30 | 31.66 | -1.71 | -5.12% | 31.51 | 33.40 | 240168 | 77484.65 | 2.35% | 3.00 |
| 2025-10-09 | 34.66 | 33.37 | -2.39 | -6.68% | 32.46 | 35.30 | 350423 | 117644.39 | 3.43% | 21.00 |
| 2025-09-30 | 35.35 | 35.76 | 0.71 | 2.03% | 34.70 | 35.90 | 245081 | 86496.38 | 2.40% | 22.00 |
| 2025-09-29 | 35.00 | 35.05 | -0.33 | -0.93% | 34.68 | 35.49 | 136436 | 47755.69 | 1.34% | 0.00 |
| 2025-09-26 | 35.21 | 35.38 | 0.15 | 0.43% | 34.65 | 36.42 | 267052 | 94546.59 | 2.61% | 33.00 |
| 2025-09-25 | 32.48 | 35.23 | 2.75 | 8.47% | 32.27 | 35.50 | 391852 | 133976.05 | 3.84% | 2.00 |
| 2025-09-24 | 31.52 | 32.48 | 0.73 | 2.30% | 31.26 | 32.66 | 179174 | 57759.61 | 1.75% | 2.00 |
| 2025-09-23 | 32.20 | 31.75 | -0.44 | -1.37% | 30.88 | 32.56 | 257831 | 81097.88 | 2.52% | 0.00 |
| 2025-09-22 | 32.71 | 32.19 | -0.82 | -2.48% | 31.81 | 33.00 | 248862 | 80591.59 | 2.44% | 0.00 |
| 2025-09-19 | 31.79 | 33.01 | 1.27 | 4.00% | 31.79 | 33.95 | 307562 | 101598.74 | 3.01% | 0.00 |
| 2025-09-18 | 31.86 | 31.74 | -0.21 | -0.66% | 31.42 | 32.78 | 261302 | 83786.64 | 2.56% | 0.00 |
| 2025-09-17 | 32.42 | 31.95 | -0.04 | -0.13% | 31.50 | 32.79 | 291418 | 93428.98 | 2.85% | 28.00 |
| 2025-09-16 | 31.38 | 31.99 | 0.08 | 0.25% | 31.30 | 34.00 | 449554 | 144806.12 | 4.40% | 20.00 |
| 2025-09-15 | 29.44 | 31.91 | 2.60 | 8.87% | 29.11 | 32.03 | 407867 | 125496.40 | 3.99% | 5.00 |
| 2025-09-12 | 30.28 | 29.31 | -0.77 | -2.56% | 29.23 | 30.39 | 195206 | 57724.96 | 1.91% | 3.00 |
| 2025-09-11 | 29.58 | 30.08 | 0.05 | 0.17% | 29.00 | 30.15 | 270340 | 80347.20 | 2.65% | 5.00 |
| 2025-09-10 | 28.33 | 30.03 | 1.57 | 5.52% | 28.28 | 30.25 | 442712 | 130877.48 | 4.33% | 12.00 |
| 2025-09-09 | 28.00 | 28.46 | 0.25 | 0.89% | 27.91 | 29.77 | 398936 | 114734.88 | 3.90% | 1.00 |
| 2025-09-08 | 27.28 | 28.21 | 0.88 | 3.22% | 26.96 | 28.66 | 460247 | 127893.55 | 4.50% | 8.00 |
| 2025-09-05 | 25.61 | 27.33 | 1.90 | 7.47% | 25.26 | 27.45 | 391863 | 104216.59 | 3.84% | 75.00 |
| 2025-09-04 | 26.09 | 25.43 | -0.67 | -2.57% | 25.12 | 26.17 | 234945 | 60028.73 | 2.30% | 0.00 |
| 2025-09-03 | 25.50 | 26.10 | 0.72 | 2.84% | 25.44 | 26.55 | 338717 | 88615.27 | 3.32% | 0.00 |
| 2025-09-02 | 25.99 | 25.38 | -0.58 | -2.23% | 25.20 | 26.20 | 208665 | 53227.32 | 2.04% | 96.00 |
| 2025-09-01 | 26.03 | 25.96 | -0.12 | -0.46% | 25.81 | 26.58 | 223709 | 58533.36 | 2.19% | 1.00 |
| 2025-08-29 | 25.92 | 26.08 | 0.18 | 0.69% | 25.80 | 26.60 | 264168 | 69415.10 | 2.59% | 77.00 |
| 2025-08-28 | 25.65 | 25.90 | 0.30 | 1.17% | 25.10 | 26.07 | 283548 | 72690.70 | 2.78% | 0.00 |
| 2025-08-27 | 27.08 | 25.60 | -1.39 | -5.15% | 25.60 | 27.14 | 351573 | 93040.37 | 3.44% | 2.00 |
| 2025-08-26 | 26.50 | 26.99 | -0.10 | -0.37% | 26.42 | 27.14 | 290794 | 78278.95 | 2.85% | 20.00 |
| 2025-08-25 | 25.53 | 27.09 | 1.56 | 6.11% | 25.08 | 27.13 | 583482 | 152258.80 | 5.71% | 5.00 |
| 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 |
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。
