| 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 | 11.95 | 12.03 | 0.04 | 0.33% | 11.92 | 12.19 | 119393 | 14431.00 | 2.43% | 10.00 |
| 2026-02-05 | 12.07 | 11.99 | -0.16 | -1.32% | 11.98 | 12.14 | 97598 | 11752.55 | 1.98% | 0.00 |
| 2026-02-04 | 12.00 | 12.15 | 0.10 | 0.83% | 11.90 | 12.15 | 131465 | 15813.69 | 2.67% | 1.00 |
| 2026-02-03 | 12.00 | 12.05 | 0.13 | 1.09% | 11.92 | 12.05 | 129580 | 15549.34 | 2.63% | 0.00 |
| 2026-02-02 | 11.96 | 11.92 | -0.22 | -1.81% | 11.88 | 12.14 | 171596 | 20573.33 | 3.49% | 0.00 |
| 2026-01-30 | 12.28 | 12.14 | -0.15 | -1.22% | 12.03 | 12.46 | 224467 | 27418.41 | 4.56% | 0.00 |
| 2026-01-29 | 12.50 | 12.29 | -0.46 | -3.61% | 12.21 | 12.55 | 369809 | 45734.96 | 7.52% | 8.00 |
| 2026-01-28 | 12.94 | 12.75 | -0.55 | -4.14% | 12.66 | 13.36 | 515708 | 66647.75 | 10.49% | 5.00 |
| 2026-01-27 | 13.45 | 13.30 | -0.90 | -6.34% | 12.85 | 13.50 | 835988 | 110247.30 | 17.00% | 140.00 |
| 2026-01-26 | 13.20 | 14.20 | 2.37 | 20.03% | 12.78 | 14.20 | 861167 | 116820.73 | 17.51% | 210.00 |
| 2026-01-23 | 11.66 | 11.83 | 0.17 | 1.46% | 11.65 | 11.85 | 76064 | 8950.81 | 1.55% | 0.00 |
| 2026-01-22 | 11.66 | 11.66 | 0.00 | 0.00% | 11.60 | 11.71 | 55476 | 6462.48 | 1.13% | 0.00 |
| 2026-01-21 | 11.64 | 11.66 | 0.00 | 0.00% | 11.57 | 11.75 | 64099 | 7469.54 | 1.30% | 0.00 |
| 2026-01-20 | 11.70 | 11.66 | -0.03 | -0.26% | 11.61 | 11.74 | 51228 | 5973.17 | 1.04% | 0.00 |
| 2026-01-19 | 11.59 | 11.69 | 0.07 | 0.60% | 11.57 | 11.77 | 63240 | 7391.76 | 1.29% | 0.00 |
| 2026-01-16 | 11.86 | 11.62 | -0.19 | -1.61% | 11.57 | 11.89 | 92694 | 10802.25 | 1.88% | 0.00 |
| 2026-01-15 | 11.90 | 11.81 | -0.14 | -1.17% | 11.77 | 11.97 | 74903 | 8860.91 | 1.52% | 0.00 |
| 2026-01-14 | 11.95 | 11.95 | 0.00 | 0.00% | 11.77 | 12.27 | 147467 | 17765.39 | 3.00% | 0.00 |
| 2026-01-13 | 11.91 | 11.95 | 0.04 | 0.34% | 11.82 | 12.22 | 156597 | 18891.69 | 3.18% | 0.00 |
| 2026-01-12 | 11.77 | 11.91 | 0.14 | 1.19% | 11.74 | 11.95 | 96082 | 11374.63 | 1.95% | 0.00 |
| 2026-01-09 | 11.55 | 11.77 | 0.24 | 2.08% | 11.50 | 11.77 | 86178 | 10065.37 | 1.75% | 51.00 |
| 2026-01-08 | 11.42 | 11.53 | 0.12 | 1.05% | 11.40 | 11.59 | 56471 | 6506.87 | 1.15% | 0.00 |
| 2026-01-07 | 11.55 | 11.41 | -0.13 | -1.13% | 11.40 | 11.55 | 63178 | 7243.29 | 1.28% | 0.00 |
| 2026-01-06 | 11.54 | 11.54 | 0.04 | 0.35% | 11.50 | 11.63 | 68899 | 7959.31 | 1.40% | 0.00 |
| 2026-01-05 | 11.24 | 11.50 | 0.31 | 2.77% | 11.22 | 11.55 | 98735 | 11295.05 | 2.01% | 0.00 |
| 2025-12-31 | 11.23 | 11.19 | -0.02 | -0.18% | 11.13 | 11.29 | 42557 | 4758.41 | 0.87% | 0.00 |
| 2025-12-30 | 11.34 | 11.21 | -0.13 | -1.15% | 11.18 | 11.35 | 48765 | 5489.52 | 0.99% | 0.00 |
| 2025-12-29 | 11.46 | 11.34 | -0.13 | -1.13% | 11.32 | 11.48 | 37939 | 4316.10 | 0.77% | 0.00 |
| 2025-12-26 | 11.54 | 11.47 | -0.02 | -0.17% | 11.42 | 11.56 | 28596 | 3282.98 | 0.58% | 0.00 |
| 2025-12-25 | 11.56 | 11.49 | -0.05 | -0.43% | 11.47 | 11.57 | 34885 | 4016.35 | 0.71% | 0.00 |
| 2025-12-24 | 11.59 | 11.54 | 0.07 | 0.61% | 11.44 | 11.59 | 36562 | 4213.32 | 0.74% | 0.00 |
| 2025-12-23 | 11.48 | 11.47 | -0.02 | -0.17% | 11.43 | 11.57 | 31100 | 3573.82 | 0.63% | 0.00 |
| 2025-12-22 | 11.50 | 11.49 | 0.01 | 0.09% | 11.41 | 11.61 | 46305 | 5340.44 | 0.94% | 0.00 |
| 2025-12-19 | 11.44 | 11.48 | 0.03 | 0.26% | 11.37 | 11.53 | 36137 | 4144.45 | 0.73% | 0.00 |
| 2025-12-18 | 11.29 | 11.45 | 0.14 | 1.24% | 11.23 | 11.47 | 46968 | 5346.12 | 0.96% | 0.00 |
| 2025-12-17 | 11.25 | 11.31 | 0.05 | 0.44% | 11.11 | 11.33 | 43518 | 4882.36 | 0.88% | 0.00 |
| 2025-12-16 | 11.18 | 11.26 | 0.07 | 0.63% | 11.11 | 11.27 | 37069 | 4138.64 | 0.75% | 0.00 |
| 2025-12-15 | 11.16 | 11.19 | -0.02 | -0.18% | 11.08 | 11.24 | 32419 | 3620.91 | 0.66% | 0.00 |
| 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 |
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。
