| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 26.34 | 25.93 | -0.72 | -2.70% | 25.38 | 26.46 | 210286 | 54614.79 | 2.06% | 2.00 |
| 2026-02-05 | 26.15 | 26.65 | 0.22 | 0.83% | 26.15 | 26.95 | 272623 | 72719.02 | 2.67% | 15.00 |
| 2026-02-04 | 26.56 | 26.43 | -0.41 | -1.53% | 26.05 | 26.60 | 247926 | 65165.09 | 2.43% | 0.00 |
| 2026-02-03 | 25.75 | 26.84 | 1.38 | 5.42% | 25.71 | 27.02 | 466107 | 123167.74 | 4.56% | 0.00 |
| 2026-02-02 | 25.66 | 25.46 | -0.01 | -0.04% | 25.45 | 26.18 | 272925 | 70454.52 | 2.67% | 7.00 |
| 2026-01-30 | 25.80 | 25.47 | -0.36 | -1.39% | 25.16 | 25.82 | 238978 | 60898.93 | 2.34% | 0.00 |
| 2026-01-29 | 24.96 | 25.83 | 0.71 | 2.83% | 24.68 | 26.38 | 362026 | 93601.96 | 3.54% | 0.00 |
| 2026-01-28 | 25.50 | 25.12 | -0.49 | -1.91% | 25.11 | 25.74 | 197607 | 50172.38 | 1.93% | 0.00 |
| 2026-01-27 | 25.55 | 25.61 | 0.00 | 0.00% | 24.89 | 25.89 | 245280 | 62192.03 | 2.40% | 0.00 |
| 2026-01-26 | 26.59 | 25.61 | -0.96 | -3.61% | 25.38 | 26.69 | 328780 | 84883.47 | 3.22% | 3.00 |
| 2026-01-23 | 26.14 | 26.57 | 0.54 | 2.07% | 25.84 | 26.85 | 335675 | 88899.52 | 3.29% | 0.00 |
| 2026-01-22 | 25.92 | 26.03 | 0.11 | 0.42% | 25.85 | 26.19 | 203837 | 53058.07 | 2.00% | 0.00 |
| 2026-01-21 | 26.00 | 25.92 | -0.28 | -1.07% | 25.83 | 26.44 | 216677 | 56517.01 | 2.12% | 0.00 |
| 2026-01-20 | 26.45 | 26.20 | -0.11 | -0.42% | 25.88 | 26.60 | 246828 | 64575.59 | 2.42% | 3.00 |
| 2026-01-19 | 26.22 | 26.31 | -0.03 | -0.11% | 25.92 | 26.53 | 213911 | 56157.58 | 2.09% | 0.10 |
| 2026-01-16 | 27.41 | 26.34 | -1.23 | -4.46% | 26.28 | 27.50 | 419537 | 111973.44 | 4.11% | 11.00 |
| 2026-01-15 | 27.87 | 27.57 | -0.66 | -2.34% | 27.34 | 29.00 | 446636 | 125267.71 | 4.37% | 0.00 |
| 2026-01-14 | 27.81 | 28.23 | 0.13 | 0.46% | 27.68 | 29.30 | 654777 | 187183.89 | 6.41% | 15.00 |
| 2026-01-13 | 29.79 | 28.10 | -1.55 | -5.23% | 27.70 | 29.85 | 677916 | 193329.20 | 6.64% | 5.00 |
| 2026-01-12 | 26.76 | 29.65 | 3.31 | 12.57% | 26.76 | 29.98 | 810756 | 230579.12 | 7.94% | 22.00 |
| 2026-01-09 | 24.99 | 26.34 | 1.29 | 5.15% | 24.91 | 26.49 | 430294 | 110666.32 | 4.21% | 16.00 |
| 2026-01-08 | 24.85 | 25.05 | 0.07 | 0.28% | 24.72 | 25.46 | 233488 | 58593.54 | 2.29% | 0.00 |
| 2026-01-07 | 25.20 | 24.98 | -0.39 | -1.54% | 24.88 | 25.46 | 307586 | 77193.20 | 3.01% | 10.00 |
| 2026-01-06 | 24.70 | 25.37 | 0.62 | 2.51% | 24.58 | 25.43 | 354397 | 88816.55 | 3.47% | 0.00 |
| 2026-01-05 | 24.42 | 24.75 | 0.33 | 1.35% | 24.17 | 24.88 | 356843 | 87508.27 | 3.49% | 9.00 |
| 2025-12-31 | 23.85 | 24.42 | 0.60 | 2.52% | 23.57 | 24.42 | 282346 | 68235.27 | 2.76% | 57.00 |
| 2025-12-30 | 23.59 | 23.82 | 0.16 | 0.68% | 23.53 | 24.24 | 214208 | 51284.98 | 2.10% | 5.00 |
| 2025-12-29 | 23.98 | 23.66 | -0.32 | -1.33% | 23.55 | 24.17 | 194715 | 46401.09 | 1.91% | 0.00 |
| 2025-12-26 | 24.25 | 23.98 | -0.30 | -1.24% | 23.87 | 24.49 | 180432 | 43509.24 | 1.77% | 4.00 |
| 2025-12-25 | 23.71 | 24.28 | 0.60 | 2.53% | 23.67 | 24.50 | 202474 | 49047.40 | 1.98% | 8.00 |
| 2025-12-24 | 23.42 | 23.68 | 0.30 | 1.28% | 23.15 | 23.70 | 131546 | 30889.66 | 1.29% | 0.00 |
| 2025-12-23 | 23.74 | 23.38 | -0.37 | -1.56% | 23.29 | 23.74 | 145040 | 34059.13 | 1.42% | 0.00 |
| 2025-12-22 | 23.81 | 23.75 | -0.02 | -0.08% | 23.62 | 23.87 | 127454 | 30250.36 | 1.25% | 0.00 |
| 2025-12-19 | 23.55 | 23.77 | 0.25 | 1.06% | 23.47 | 23.89 | 122466 | 29019.44 | 1.20% | 1.00 |
| 2025-12-18 | 23.49 | 23.52 | -0.08 | -0.34% | 23.41 | 23.89 | 100658 | 23831.23 | 0.99% | 0.00 |
| 2025-12-17 | 23.28 | 23.60 | 0.24 | 1.03% | 23.17 | 23.66 | 119844 | 28063.83 | 1.17% | 6.00 |
| 2025-12-16 | 23.14 | 23.36 | 0.13 | 0.56% | 22.90 | 23.41 | 166875 | 38680.47 | 1.63% | 0.00 |
| 2025-12-15 | 23.64 | 23.23 | -0.74 | -3.09% | 23.13 | 23.73 | 183191 | 42610.91 | 1.79% | 4.00 |
| 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 |
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。
