| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 28.14 | 27.94 | -0.10 | -0.36% | 27.85 | 28.85 | 71598 | 20188.56 | 0.70% | 0.00 |
| 2025-04-01 | 27.64 | 28.04 | 0.39 | 1.41% | 27.41 | 28.29 | 82175 | 23028.44 | 0.80% | 0.00 |
| 2025-03-31 | 27.51 | 27.65 | -0.14 | -0.50% | 27.14 | 27.84 | 81547 | 22394.88 | 0.80% | 0.00 |
| 2025-03-28 | 26.97 | 27.79 | 0.89 | 3.31% | 26.90 | 27.99 | 142966 | 39527.50 | 1.40% | 0.00 |
| 2025-03-27 | 26.82 | 26.90 | 0.03 | 0.11% | 26.55 | 27.09 | 36118 | 9707.62 | 0.35% | 2.00 |
| 2025-03-26 | 26.90 | 26.87 | -0.03 | -0.11% | 26.72 | 27.23 | 53695 | 14527.39 | 0.53% | 0.00 |
| 2025-03-25 | 26.65 | 26.90 | 0.26 | 0.98% | 26.27 | 27.09 | 82465 | 22048.62 | 0.81% | 0.00 |
| 2025-03-24 | 26.53 | 26.64 | 0.10 | 0.38% | 26.27 | 26.86 | 96082 | 25511.06 | 0.94% | 0.00 |
| 2025-03-21 | 26.95 | 26.54 | -0.45 | -1.67% | 26.41 | 27.15 | 64088 | 17114.69 | 0.63% | 0.00 |
| 2025-03-20 | 27.40 | 26.99 | -0.50 | -1.82% | 26.90 | 27.50 | 78062 | 21193.93 | 0.76% | 10.00 |
| 2025-03-19 | 27.73 | 27.49 | -0.45 | -1.61% | 27.39 | 27.84 | 61728 | 17008.50 | 0.60% | 0.00 |
| 2025-03-18 | 27.80 | 27.94 | 0.21 | 0.76% | 27.65 | 28.10 | 75127 | 20951.96 | 0.74% | 0.00 |
| 2025-03-17 | 28.39 | 27.73 | -0.57 | -2.01% | 27.68 | 28.46 | 78898 | 21979.36 | 0.77% | 0.00 |
| 2025-03-14 | 27.26 | 28.30 | 1.05 | 3.85% | 27.11 | 28.49 | 109766 | 30706.11 | 1.07% | 0.00 |
| 2025-03-13 | 27.70 | 27.25 | -0.56 | -2.01% | 26.99 | 27.70 | 67442 | 18386.66 | 0.66% | 1.00 |
| 2025-03-12 | 27.88 | 27.81 | -0.07 | -0.25% | 27.73 | 28.08 | 70621 | 19705.87 | 0.69% | 0.00 |
| 2025-03-11 | 27.20 | 27.88 | 0.41 | 1.49% | 27.04 | 28.02 | 94045 | 25985.78 | 0.92% | 0.00 |
| 2025-03-10 | 27.62 | 27.47 | -0.25 | -0.90% | 27.00 | 27.90 | 118057 | 32355.77 | 1.16% | 0.00 |
| 2025-03-07 | 27.85 | 27.72 | -0.16 | -0.57% | 27.56 | 28.17 | 88583 | 24642.13 | 0.87% | 4.00 |
| 2025-03-06 | 27.31 | 27.88 | 0.85 | 3.14% | 26.98 | 28.04 | 163236 | 45061.40 | 1.60% | 0.00 |
| 2025-03-05 | 26.21 | 27.03 | 0.97 | 3.72% | 25.92 | 27.18 | 174503 | 46502.25 | 1.71% | 0.00 |
| 2025-03-04 | 26.02 | 26.06 | 0.04 | 0.15% | 25.79 | 26.28 | 89616 | 23311.90 | 0.88% | 0.00 |
| 2025-03-03 | 25.62 | 26.02 | 0.52 | 2.04% | 25.41 | 26.55 | 118471 | 30969.31 | 1.16% | 0.00 |
| 2025-02-28 | 26.40 | 25.50 | -1.08 | -4.06% | 25.46 | 26.61 | 119590 | 30987.92 | 1.17% | 20.00 |
| 2025-02-27 | 26.35 | 26.58 | 0.23 | 0.87% | 26.05 | 26.86 | 128404 | 34120.18 | 1.26% | 0.00 |
| 2025-02-26 | 26.60 | 26.35 | -0.17 | -0.64% | 26.00 | 26.75 | 127314 | 33402.35 | 1.25% | 1.00 |
| 2025-02-25 | 26.79 | 26.52 | -0.59 | -2.18% | 26.40 | 26.98 | 119250 | 31727.28 | 1.17% | 0.00 |
| 2025-02-24 | 27.35 | 27.11 | -0.25 | -0.91% | 26.96 | 27.54 | 91659 | 24941.99 | 0.90% | 0.00 |
| 2025-02-21 | 27.33 | 27.36 | 0.20 | 0.74% | 26.55 | 27.49 | 145060 | 39206.97 | 1.42% | 11.00 |
| 2025-02-20 | 27.33 | 27.16 | -0.17 | -0.62% | 27.01 | 27.68 | 101092 | 27536.19 | 0.99% | 0.00 |
| 2025-02-19 | 26.89 | 27.33 | 0.44 | 1.64% | 26.63 | 27.40 | 151524 | 41085.25 | 1.48% | 0.00 |
| 2025-02-18 | 28.60 | 26.89 | -1.98 | -6.86% | 26.73 | 28.87 | 265467 | 73488.76 | 2.60% | 20.00 |
| 2025-02-17 | 29.50 | 28.87 | -0.57 | -1.94% | 28.56 | 29.64 | 153247 | 44462.50 | 1.50% | 0.00 |
| 2025-02-14 | 29.74 | 29.44 | -0.46 | -1.54% | 28.71 | 29.74 | 170168 | 49619.64 | 1.67% | 6.00 |
| 2025-02-13 | 29.50 | 29.90 | 0.49 | 1.67% | 29.05 | 30.15 | 154739 | 46052.19 | 1.51% | 1.00 |
| 2025-02-12 | 28.91 | 29.41 | 0.40 | 1.38% | 28.75 | 30.05 | 153353 | 45456.46 | 1.50% | 9.00 |
| 2025-02-11 | 28.48 | 29.01 | 0.52 | 1.83% | 28.16 | 29.35 | 131959 | 38069.09 | 1.29% | 0.00 |
| 2025-02-10 | 28.48 | 28.49 | 0.03 | 0.11% | 28.08 | 28.59 | 110442 | 31350.86 | 1.08% | 0.00 |
| 2025-02-07 | 28.58 | 28.46 | -0.12 | -0.42% | 28.04 | 28.70 | 143065 | 40634.50 | 1.40% | 0.00 |
| 2025-02-06 | 28.11 | 28.58 | 0.31 | 1.10% | 27.91 | 28.68 | 85588 | 24316.16 | 0.84% | 18.00 |
| 2025-02-05 | 27.99 | 28.27 | 0.49 | 1.76% | 27.54 | 28.39 | 85310 | 23924.07 | 0.83% | 4.00 |
| 2025-01-27 | 28.13 | 27.78 | -0.19 | -0.68% | 27.76 | 28.34 | 71999 | 20158.20 | 0.70% | 0.00 |
| 2025-01-24 | 27.01 | 27.97 | 0.82 | 3.02% | 26.91 | 28.05 | 110264 | 30484.71 | 1.08% | 36.00 |
| 2025-01-23 | 26.87 | 27.15 | 0.61 | 2.30% | 26.48 | 27.50 | 119710 | 32405.07 | 1.17% | 0.00 |
| 2025-01-22 | 26.81 | 26.54 | -0.42 | -1.56% | 26.45 | 26.90 | 54780 | 14566.31 | 0.54% | 0.00 |
| 2025-01-21 | 26.70 | 26.96 | 0.34 | 1.28% | 26.25 | 27.00 | 81830 | 21802.72 | 0.80% | 19.00 |
| 2025-01-20 | 27.06 | 26.62 | -0.03 | -0.11% | 26.57 | 27.28 | 88508 | 23808.16 | 0.87% | 0.00 |
| 2025-01-17 | 26.34 | 26.65 | 0.13 | 0.49% | 26.33 | 27.09 | 71170 | 19058.40 | 0.70% | 1.00 |
| 2025-01-16 | 26.60 | 26.52 | 0.04 | 0.15% | 26.35 | 27.33 | 95234 | 25482.30 | 0.93% | 0.00 |
| 2025-01-15 | 26.39 | 26.48 | 0.09 | 0.34% | 26.20 | 26.76 | 91977 | 24347.05 | 0.90% | 0.00 |
| 2025-01-14 | 25.45 | 26.39 | 1.20 | 4.76% | 25.13 | 26.40 | 140031 | 36163.59 | 1.37% | 0.00 |
| 2025-01-13 | 25.06 | 25.19 | -0.08 | -0.32% | 24.95 | 25.51 | 61161 | 15413.38 | 0.60% | 0.00 |
| 2025-01-10 | 25.51 | 25.27 | -0.28 | -1.10% | 25.25 | 25.76 | 71249 | 18159.75 | 0.70% | 0.00 |
| 2025-01-09 | 25.29 | 25.55 | 0.08 | 0.31% | 25.23 | 25.83 | 85005 | 21745.81 | 0.83% | 30.00 |
| 2025-01-08 | 24.88 | 25.47 | 0.55 | 2.21% | 24.45 | 25.73 | 136785 | 34366.96 | 1.34% | 0.00 |
| 2025-01-07 | 24.81 | 24.92 | 0.18 | 0.73% | 24.45 | 24.99 | 120371 | 29762.18 | 1.18% | 0.00 |
| 2025-01-06 | 25.00 | 24.74 | -0.28 | -1.12% | 24.44 | 25.15 | 90484 | 22427.50 | 0.89% | 0.00 |
| 2025-01-03 | 25.92 | 25.02 | -0.80 | -3.10% | 24.90 | 26.06 | 138061 | 35073.96 | 1.35% | 4.00 |
| 2025-01-02 | 26.76 | 25.82 | -1.07 | -3.98% | 25.56 | 26.89 | 144139 | 37840.09 | 1.41% | 1.00 |
| 2024-12-31 | 27.71 | 26.89 | -0.75 | -2.71% | 26.87 | 27.79 | 122381 | 33278.80 | 1.20% | 0.00 |
| 2024-12-30 | 27.85 | 27.64 | -0.35 | -1.25% | 27.41 | 28.28 | 119208 | 33167.75 | 1.17% | 0.00 |
| 2024-12-27 | 27.73 | 27.99 | 0.26 | 0.94% | 27.40 | 28.17 | 99687 | 27868.49 | 0.98% | 0.00 |
| 2024-12-26 | 28.11 | 27.73 | -0.44 | -1.56% | 27.64 | 28.40 | 120500 | 33627.09 | 1.18% | 10.00 |
| 2024-12-25 | 28.48 | 28.17 | -0.33 | -1.16% | 27.70 | 28.52 | 101544 | 28493.00 | 0.99% | 0.00 |
| 2024-12-24 | 28.50 | 28.50 | 0.12 | 0.42% | 28.26 | 28.66 | 87252 | 24815.25 | 0.85% | 0.00 |
| 2024-12-23 | 29.79 | 28.38 | -1.55 | -5.18% | 28.33 | 29.90 | 177027 | 51111.46 | 1.73% | 0.00 |
| 2024-12-20 | 29.48 | 29.93 | 0.44 | 1.49% | 29.39 | 30.52 | 137171 | 41239.17 | 1.34% | 0.00 |
| 2024-12-19 | 29.22 | 29.49 | -0.11 | -0.37% | 28.85 | 29.60 | 135262 | 39492.24 | 1.32% | 0.00 |
| 2024-12-18 | 29.67 | 29.60 | 0.07 | 0.24% | 29.27 | 29.93 | 138461 | 40971.16 | 1.36% | 0.00 |
| 2024-12-17 | 30.21 | 29.53 | -0.88 | -2.89% | 29.26 | 30.30 | 163098 | 48219.29 | 1.60% | 0.00 |
| 2024-12-16 | 29.96 | 30.41 | 0.39 | 1.30% | 29.38 | 30.83 | 248874 | 75048.59 | 2.44% | 105.00 |
| 2024-12-13 | 29.62 | 30.02 | 0.11 | 0.37% | 29.49 | 30.59 | 272961 | 82460.40 | 2.67% | 10.00 |
| 2024-12-12 | 30.03 | 29.91 | 0.05 | 0.17% | 29.35 | 30.13 | 182322 | 54073.64 | 1.78% | 1.00 |
| 2024-12-11 | 30.30 | 29.86 | -0.73 | -2.39% | 29.32 | 30.79 | 265843 | 79629.17 | 2.60% | 0.00 |
| 2024-12-10 | 31.90 | 30.59 | -0.06 | -0.20% | 30.38 | 32.10 | 359969 | 111999.40 | 3.52% | 0.00 |
| 2024-12-09 | 29.82 | 30.65 | 1.36 | 4.64% | 29.35 | 30.99 | 347258 | 105380.12 | 3.40% | 10.00 |
| 2024-12-06 | 28.47 | 29.29 | 0.80 | 2.81% | 28.29 | 29.55 | 216096 | 62832.22 | 2.12% | 13.00 |
| 2024-12-05 | 27.74 | 28.49 | 0.67 | 2.41% | 27.74 | 28.71 | 151826 | 43146.34 | 1.49% | 0.00 |
| 2024-12-04 | 28.73 | 27.82 | -1.08 | -3.74% | 27.60 | 28.84 | 201429 | 56534.13 | 1.97% | 2.00 |
| 2024-12-03 | 28.85 | 28.90 | -0.13 | -0.45% | 28.50 | 29.09 | 134725 | 38812.99 | 1.32% | 5.00 |
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。
