| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 25.40 | 22.93 | -2.72 | -10.60% | 22.61 | 25.40 | 415794 | 96222.48 | 4.07% | 1.00 |
| 2025-04-25 | 25.90 | 25.65 | -0.19 | -0.74% | 25.61 | 26.02 | 93553 | 24138.35 | 0.92% | 0.00 |
| 2025-04-24 | 26.90 | 25.84 | -1.06 | -3.94% | 25.79 | 26.98 | 129610 | 33998.80 | 1.27% | 0.00 |
| 2025-04-23 | 28.00 | 26.90 | -0.95 | -3.41% | 26.90 | 28.07 | 106323 | 28938.35 | 1.04% | 23.00 |
| 2025-04-22 | 28.30 | 27.85 | -0.45 | -1.59% | 27.83 | 28.30 | 44912 | 12571.71 | 0.44% | 0.00 |
| 2025-04-21 | 28.00 | 28.30 | -0.10 | -0.35% | 27.91 | 28.43 | 55003 | 15558.07 | 0.54% | 0.00 |
| 2025-04-18 | 28.26 | 28.40 | 0.11 | 0.39% | 27.70 | 28.40 | 71295 | 19939.16 | 0.70% | 21.00 |
| 2025-04-17 | 28.38 | 28.29 | -0.39 | -1.36% | 28.18 | 28.80 | 69891 | 19881.62 | 0.68% | 0.00 |
| 2025-04-16 | 28.30 | 28.68 | 0.19 | 0.67% | 28.27 | 29.52 | 134289 | 38745.32 | 1.31% | 0.00 |
| 2025-04-15 | 28.28 | 28.49 | 0.23 | 0.81% | 27.91 | 28.62 | 79312 | 22456.33 | 0.78% | 5.00 |
| 2025-04-14 | 27.98 | 28.26 | 0.45 | 1.62% | 27.67 | 28.28 | 93271 | 26093.88 | 0.91% | 1.00 |
| 2025-04-11 | 27.94 | 27.81 | -0.27 | -0.96% | 27.70 | 28.26 | 83850 | 23448.88 | 0.82% | 0.00 |
| 2025-04-10 | 28.00 | 28.08 | 0.20 | 0.72% | 27.55 | 28.63 | 119479 | 33608.87 | 1.17% | 0.00 |
| 2025-04-09 | 26.78 | 27.88 | 0.70 | 2.58% | 26.11 | 28.12 | 107851 | 29643.91 | 1.06% | 0.00 |
| 2025-04-08 | 26.35 | 27.18 | 1.24 | 4.78% | 25.97 | 27.28 | 138043 | 36719.28 | 1.35% | 10.00 |
| 2025-04-07 | 27.00 | 25.94 | -2.44 | -8.60% | 25.24 | 27.93 | 189968 | 50913.11 | 1.86% | 0.00 |
| 2025-04-03 | 27.67 | 28.38 | 0.44 | 1.57% | 27.60 | 28.66 | 100151 | 28386.59 | 0.98% | 10.00 |
| 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 |
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。
