| 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 | 11.23 | 11.21 | 0.00 | 0.00% | 11.12 | 11.26 | 44631 | 5000.45 | 0.91% | 0.00 |
| 2025-12-11 | 11.34 | 11.21 | -0.13 | -1.15% | 11.16 | 11.37 | 47136 | 5295.09 | 0.96% | 0.00 |
| 2025-12-10 | 11.33 | 11.34 | 0.00 | 0.00% | 11.25 | 11.38 | 41821 | 4730.08 | 0.85% | 0.00 |
| 2025-12-09 | 11.42 | 11.34 | -0.11 | -0.96% | 11.34 | 11.48 | 35424 | 4035.59 | 0.72% | 0.00 |
| 2025-12-08 | 11.50 | 11.45 | -0.03 | -0.26% | 11.43 | 11.56 | 53312 | 6125.92 | 1.08% | 0.00 |
| 2025-12-05 | 11.38 | 11.48 | 0.09 | 0.79% | 11.23 | 11.51 | 46764 | 5312.31 | 0.95% | 0.00 |
| 2025-12-04 | 11.46 | 11.39 | -0.04 | -0.35% | 11.29 | 11.46 | 41598 | 4729.23 | 0.85% | 0.00 |
| 2025-12-03 | 11.51 | 11.43 | -0.07 | -0.61% | 11.39 | 11.54 | 41735 | 4777.37 | 0.85% | 0.00 |
| 2025-12-02 | 11.58 | 11.50 | -0.04 | -0.35% | 11.45 | 11.58 | 32702 | 3758.64 | 0.66% | 0.00 |
| 2025-12-01 | 11.54 | 11.54 | 0.06 | 0.52% | 11.48 | 11.66 | 51651 | 5978.40 | 1.05% | 10.00 |
| 2025-11-28 | 11.43 | 11.48 | 0.05 | 0.44% | 11.37 | 11.49 | 36434 | 4166.20 | 0.74% | 0.00 |
| 2025-11-27 | 11.46 | 11.43 | -0.05 | -0.44% | 11.39 | 11.52 | 43644 | 5004.67 | 0.89% | 0.00 |
| 2025-11-26 | 11.52 | 11.48 | -0.03 | -0.26% | 11.47 | 11.74 | 55844 | 6482.97 | 1.14% | 0.00 |
| 2025-11-25 | 11.48 | 11.51 | 0.06 | 0.52% | 11.40 | 11.59 | 43678 | 5035.95 | 0.89% | 121.00 |
| 2025-11-24 | 11.35 | 11.45 | 0.14 | 1.24% | 11.32 | 11.46 | 48485 | 5523.69 | 0.99% | 0.00 |
| 2025-11-21 | 11.65 | 11.31 | -0.40 | -3.42% | 11.31 | 11.78 | 87120 | 9982.09 | 1.77% | 0.00 |
| 2025-11-20 | 11.79 | 11.71 | -0.04 | -0.34% | 11.66 | 11.83 | 45399 | 5327.85 | 0.92% | 0.00 |
| 2025-11-19 | 11.93 | 11.75 | -0.19 | -1.59% | 11.72 | 11.98 | 56788 | 6702.19 | 1.15% | 0.00 |
| 2025-11-18 | 12.03 | 11.94 | -0.10 | -0.83% | 11.88 | 12.07 | 55733 | 6658.44 | 1.13% | 0.00 |
| 2025-11-17 | 12.18 | 12.04 | -0.16 | -1.31% | 12.01 | 12.20 | 60348 | 7279.84 | 1.23% | 0.00 |
| 2025-11-14 | 12.11 | 12.20 | 0.04 | 0.33% | 12.11 | 12.31 | 71003 | 8695.24 | 1.44% | 0.00 |
| 2025-11-13 | 12.08 | 12.16 | 0.10 | 0.83% | 11.96 | 12.21 | 63235 | 7652.60 | 1.29% | 0.00 |
| 2025-11-12 | 12.07 | 12.06 | 0.02 | 0.17% | 12.02 | 12.15 | 62031 | 7484.34 | 1.26% | 0.00 |
| 2025-11-11 | 12.02 | 12.04 | 0.04 | 0.33% | 11.93 | 12.07 | 44811 | 5380.67 | 0.91% | 0.00 |
| 2025-11-10 | 11.92 | 12.00 | 0.11 | 0.93% | 11.88 | 12.02 | 47734 | 5719.12 | 0.97% | 0.00 |
| 2025-11-07 | 11.80 | 11.89 | 0.04 | 0.34% | 11.78 | 11.93 | 36346 | 4311.37 | 0.74% | 0.00 |
| 2025-11-06 | 11.89 | 11.85 | -0.03 | -0.25% | 11.79 | 11.90 | 42410 | 5016.55 | 0.86% | 0.00 |
| 2025-11-05 | 11.71 | 11.88 | 0.12 | 1.02% | 11.69 | 11.92 | 64213 | 7598.91 | 1.31% | 0.00 |
| 2025-11-04 | 11.78 | 11.76 | 0.00 | 0.00% | 11.68 | 11.80 | 52324 | 6136.47 | 1.06% | 0.00 |
| 2025-11-03 | 11.77 | 11.76 | 0.06 | 0.51% | 11.66 | 11.80 | 48687 | 5709.87 | 0.99% | 0.00 |
| 2025-10-31 | 11.50 | 11.70 | 0.22 | 1.92% | 11.47 | 11.72 | 65352 | 7613.58 | 1.33% | 0.00 |
| 2025-10-30 | 11.53 | 11.48 | -0.05 | -0.43% | 11.47 | 11.59 | 48771 | 5619.04 | 0.99% | 0.00 |
| 2025-10-29 | 11.60 | 11.53 | -0.07 | -0.60% | 11.47 | 11.63 | 53330 | 6144.16 | 1.08% | 0.00 |
| 2025-10-28 | 11.64 | 11.60 | -0.04 | -0.34% | 11.56 | 11.70 | 49388 | 5744.96 | 1.00% | 0.00 |
| 2025-10-27 | 11.66 | 11.64 | -0.05 | -0.43% | 11.55 | 11.70 | 59278 | 6891.77 | 1.21% | 0.00 |
| 2025-10-24 | 11.72 | 11.69 | -0.02 | -0.17% | 11.68 | 11.82 | 46560 | 5462.69 | 0.95% | 0.00 |
| 2025-10-23 | 11.70 | 11.71 | 0.04 | 0.34% | 11.60 | 11.72 | 44691 | 5211.74 | 0.91% | 0.00 |
| 2025-10-22 | 11.65 | 11.67 | 0.04 | 0.34% | 11.60 | 11.72 | 45034 | 5252.33 | 0.92% | 0.00 |
| 2025-10-21 | 11.53 | 11.63 | 0.12 | 1.04% | 11.49 | 11.65 | 46722 | 5427.05 | 0.95% | 0.00 |
| 2025-10-20 | 11.49 | 11.51 | 0.04 | 0.35% | 11.43 | 11.58 | 37384 | 4295.73 | 0.76% | 0.00 |
| 2025-10-17 | 11.60 | 11.47 | -0.12 | -1.04% | 11.45 | 11.65 | 56212 | 6496.23 | 1.14% | 0.00 |
| 2025-10-16 | 11.60 | 11.59 | -0.01 | -0.09% | 11.53 | 11.64 | 46858 | 5428.38 | 0.95% | 55.00 |
| 2025-10-15 | 11.45 | 11.60 | 0.18 | 1.58% | 11.41 | 11.62 | 56309 | 6503.24 | 1.14% | 71.00 |
| 2025-10-14 | 11.43 | 11.42 | -0.01 | -0.09% | 11.39 | 11.56 | 56080 | 6432.73 | 1.14% | 0.00 |
| 2025-10-13 | 11.40 | 11.43 | -0.16 | -1.38% | 11.23 | 11.46 | 58284 | 6628.73 | 1.19% | 0.00 |
| 2025-10-10 | 11.52 | 11.59 | 0.05 | 0.43% | 11.49 | 11.60 | 53358 | 6172.33 | 1.08% | 0.00 |
| 2025-10-09 | 11.69 | 11.54 | -0.09 | -0.77% | 11.49 | 11.69 | 68025 | 7854.08 | 1.38% | 0.00 |
| 2025-09-30 | 11.59 | 11.63 | 0.02 | 0.17% | 11.54 | 11.68 | 37972 | 4413.06 | 0.77% | 0.00 |
| 2025-09-29 | 11.58 | 11.61 | 0.04 | 0.35% | 11.41 | 11.64 | 52522 | 6051.05 | 1.07% | 0.00 |
| 2025-09-26 | 11.62 | 11.57 | -0.06 | -0.52% | 11.45 | 11.66 | 35465 | 4109.48 | 0.72% | 0.00 |
| 2025-09-25 | 11.71 | 11.63 | -0.08 | -0.68% | 11.58 | 11.75 | 50897 | 5931.18 | 1.03% | 1.00 |
| 2025-09-24 | 11.57 | 11.71 | 0.07 | 0.60% | 11.56 | 11.72 | 50483 | 5890.77 | 1.03% | 0.00 |
| 2025-09-23 | 11.80 | 11.64 | -0.15 | -1.27% | 11.42 | 11.80 | 76436 | 8837.44 | 1.55% | 0.00 |
| 2025-09-22 | 11.81 | 11.79 | 0.01 | 0.08% | 11.69 | 11.89 | 55443 | 6529.06 | 1.13% | 0.00 |
| 2025-09-19 | 11.91 | 11.78 | -0.15 | -1.26% | 11.77 | 12.02 | 67707 | 8021.90 | 1.38% | 0.00 |
| 2025-09-18 | 12.08 | 11.93 | -0.16 | -1.32% | 11.87 | 12.18 | 93891 | 11304.02 | 1.91% | 0.00 |
| 2025-09-17 | 12.19 | 12.09 | -0.10 | -0.82% | 12.07 | 12.24 | 61082 | 7414.13 | 1.24% | 0.00 |
| 2025-09-16 | 12.19 | 12.19 | 0.01 | 0.08% | 12.08 | 12.22 | 41317 | 5021.32 | 0.84% | 0.00 |
| 2025-09-15 | 12.25 | 12.18 | -0.08 | -0.65% | 12.15 | 12.30 | 35555 | 4340.93 | 0.72% | 0.00 |
| 2025-09-12 | 12.31 | 12.26 | -0.02 | -0.16% | 12.18 | 12.40 | 61014 | 7495.91 | 1.24% | 0.00 |
| 2025-09-11 | 12.21 | 12.28 | 0.06 | 0.49% | 12.02 | 12.30 | 56243 | 6847.67 | 1.14% | 0.00 |
| 2025-09-10 | 12.22 | 12.22 | -0.05 | -0.41% | 12.20 | 12.34 | 46886 | 5747.07 | 0.95% | 0.00 |
| 2025-09-09 | 12.44 | 12.27 | -0.20 | -1.60% | 12.19 | 12.48 | 63721 | 7844.54 | 1.30% | 0.00 |
| 2025-09-08 | 12.15 | 12.47 | 0.30 | 2.47% | 12.14 | 12.52 | 113424 | 14031.07 | 2.31% | 0.00 |
| 2025-09-05 | 12.03 | 12.17 | 0.15 | 1.25% | 11.92 | 12.18 | 61106 | 7380.38 | 1.23% | 0.00 |
| 2025-09-04 | 12.00 | 12.02 | 0.06 | 0.50% | 11.89 | 12.14 | 73258 | 8820.82 | 1.48% | 0.00 |
| 2025-09-03 | 12.17 | 11.96 | -0.23 | -1.89% | 11.95 | 12.24 | 68317 | 8243.32 | 1.38% | 0.00 |
| 2025-09-02 | 12.34 | 12.19 | -0.14 | -1.14% | 12.02 | 12.35 | 88391 | 10751.03 | 1.78% | 0.00 |
| 2025-09-01 | 12.21 | 12.33 | 0.07 | 0.57% | 12.20 | 12.34 | 71343 | 8764.23 | 1.44% | 0.00 |
| 2025-08-29 | 12.39 | 12.26 | -0.13 | -1.05% | 12.22 | 12.41 | 88087 | 10844.19 | 1.78% | 0.00 |
| 2025-08-28 | 12.44 | 12.39 | -0.13 | -1.04% | 12.09 | 12.56 | 133897 | 16515.36 | 2.73% | 0.00 |
| 2025-08-27 | 12.91 | 12.52 | -0.39 | -3.02% | 12.50 | 12.98 | 148341 | 18917.73 | 3.02% | 0.00 |
| 2025-08-26 | 12.92 | 12.91 | -0.02 | -0.15% | 12.83 | 12.99 | 90123 | 11637.74 | 1.84% | 0.00 |
| 2025-08-25 | 12.86 | 12.93 | 0.11 | 0.86% | 12.81 | 12.98 | 126598 | 16323.30 | 2.58% | 0.00 |
| 2025-08-22 | 12.82 | 12.82 | -0.02 | -0.16% | 12.69 | 12.86 | 101423 | 12938.06 | 2.07% | 0.00 |
| 2025-08-21 | 12.85 | 12.84 | 0.04 | 0.31% | 12.77 | 12.92 | 92594 | 11898.11 | 1.89% | 12.00 |
| 2025-08-20 | 12.82 | 12.80 | -0.01 | -0.08% | 12.63 | 12.83 | 100067 | 12723.13 | 2.04% | 0.00 |
| 2025-08-19 | 12.74 | 12.81 | 0.15 | 1.18% | 12.63 | 13.01 | 143881 | 18487.34 | 2.93% | 0.00 |
| 2025-08-18 | 12.64 | 12.66 | 0.06 | 0.48% | 12.58 | 12.83 | 96076 | 12194.98 | 1.96% | 0.00 |
| 2025-08-15 | 12.41 | 12.60 | 0.22 | 1.78% | 12.36 | 12.62 | 78387 | 9833.37 | 1.60% | 0.00 |
迈克生物(300463)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。
