| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.60 | 12.79 | -0.03 | -0.23% | 12.57 | 12.98 | 118585 | 15154.17 | 2.41% | 0.00 |
| 2025-07-31 | 12.89 | 12.82 | -0.12 | -0.93% | 12.78 | 13.02 | 109877 | 14200.33 | 2.24% | 0.00 |
| 2025-07-30 | 13.06 | 12.94 | -0.15 | -1.15% | 12.82 | 13.17 | 136992 | 17821.47 | 2.79% | 0.00 |
| 2025-07-29 | 13.03 | 13.09 | 0.07 | 0.54% | 12.81 | 13.10 | 118862 | 15398.45 | 2.42% | 0.00 |
| 2025-07-28 | 13.10 | 13.02 | -0.08 | -0.61% | 13.00 | 13.23 | 116909 | 15297.70 | 2.38% | 0.00 |
| 2025-07-25 | 12.97 | 13.10 | 0.12 | 0.92% | 12.88 | 13.31 | 175054 | 22977.14 | 3.56% | 0.00 |
| 2025-07-24 | 12.70 | 12.98 | 0.38 | 3.02% | 12.62 | 13.08 | 211044 | 27211.57 | 4.29% | 1.00 |
| 2025-07-23 | 12.58 | 12.60 | 0.01 | 0.08% | 12.52 | 12.76 | 99253 | 12559.90 | 2.02% | 0.00 |
| 2025-07-22 | 12.58 | 12.59 | 0.01 | 0.08% | 12.48 | 12.67 | 83453 | 10498.62 | 1.70% | 0.00 |
| 2025-07-21 | 12.47 | 12.58 | 0.11 | 0.88% | 12.42 | 12.65 | 76892 | 9645.29 | 1.56% | 0.00 |
| 2025-07-18 | 12.44 | 12.47 | 0.05 | 0.40% | 12.32 | 12.49 | 62003 | 7689.78 | 1.26% | 0.00 |
| 2025-07-17 | 12.29 | 12.42 | 0.11 | 0.89% | 12.28 | 12.44 | 68633 | 8498.05 | 1.40% | 0.00 |
| 2025-07-16 | 12.16 | 12.31 | 0.12 | 0.98% | 12.15 | 12.32 | 71707 | 8778.23 | 1.46% | 0.00 |
| 2025-07-15 | 12.29 | 12.19 | -0.10 | -0.81% | 12.04 | 12.31 | 94642 | 11485.65 | 1.93% | 0.00 |
| 2025-07-14 | 12.33 | 12.29 | -0.04 | -0.32% | 12.26 | 12.37 | 73201 | 9004.89 | 1.49% | 0.00 |
| 2025-07-11 | 12.20 | 12.33 | 0.05 | 0.41% | 12.19 | 12.40 | 103120 | 12678.67 | 2.10% | 0.00 |
| 2025-07-10 | 12.17 | 12.28 | 0.04 | 0.33% | 12.13 | 12.38 | 115824 | 14203.09 | 2.36% | 1.00 |
| 2025-07-09 | 12.01 | 12.24 | 0.23 | 1.92% | 11.95 | 12.59 | 199283 | 24440.11 | 4.05% | 0.00 |
| 2025-07-08 | 11.91 | 12.01 | 0.08 | 0.67% | 11.86 | 12.12 | 82511 | 9910.89 | 1.68% | 0.00 |
| 2025-07-07 | 11.90 | 11.93 | 0.03 | 0.25% | 11.90 | 12.14 | 58361 | 6998.69 | 1.19% | 0.00 |
| 2025-07-04 | 12.01 | 11.90 | -0.13 | -1.08% | 11.88 | 12.12 | 58115 | 6953.43 | 1.18% | 0.00 |
| 2025-07-03 | 11.88 | 12.03 | 0.15 | 1.26% | 11.87 | 12.08 | 71275 | 8560.71 | 1.45% | 0.00 |
| 2025-07-02 | 11.90 | 11.88 | -0.08 | -0.67% | 11.81 | 11.95 | 48088 | 5704.18 | 0.98% | 0.00 |
| 2025-07-01 | 11.90 | 11.96 | 0.06 | 0.50% | 11.85 | 11.99 | 55517 | 6624.11 | 1.13% | 0.00 |
| 2025-06-30 | 11.79 | 11.90 | 0.10 | 0.85% | 11.74 | 11.90 | 55152 | 6539.42 | 1.12% | 26.00 |
| 2025-06-27 | 11.71 | 11.80 | 0.07 | 0.60% | 11.68 | 11.88 | 39915 | 4712.99 | 0.81% | 0.00 |
| 2025-06-26 | 11.78 | 11.73 | -0.13 | -1.10% | 11.69 | 11.87 | 56050 | 6599.42 | 1.14% | 0.00 |
| 2025-06-25 | 11.79 | 11.86 | 0.07 | 0.59% | 11.70 | 11.86 | 43401 | 5114.08 | 0.88% | 0.00 |
| 2025-06-24 | 11.66 | 11.79 | 0.14 | 1.20% | 11.60 | 11.80 | 43693 | 5137.85 | 0.89% | 0.00 |
| 2025-06-23 | 11.42 | 11.65 | 0.18 | 1.57% | 11.37 | 11.68 | 47778 | 5518.37 | 0.97% | 0.00 |
| 2025-06-20 | 11.42 | 11.47 | 0.05 | 0.44% | 11.40 | 11.50 | 36818 | 4215.41 | 0.75% | 0.00 |
| 2025-06-19 | 11.59 | 11.42 | -0.18 | -1.55% | 11.38 | 11.62 | 51204 | 5869.60 | 1.04% | 0.00 |
| 2025-06-18 | 11.82 | 11.60 | -0.25 | -2.11% | 11.54 | 11.82 | 63261 | 7350.02 | 1.29% | 0.00 |
| 2025-06-17 | 11.71 | 11.85 | 0.18 | 1.54% | 11.71 | 12.10 | 86940 | 10352.21 | 1.77% | 0.00 |
| 2025-06-16 | 11.68 | 11.67 | 0.02 | 0.17% | 11.63 | 11.74 | 41987 | 4907.88 | 0.85% | 0.00 |
| 2025-06-13 | 11.92 | 11.65 | -0.31 | -2.59% | 11.64 | 12.05 | 79616 | 9385.96 | 1.62% | 0.00 |
| 2025-06-12 | 11.93 | 11.96 | -0.02 | -0.17% | 11.86 | 11.99 | 44324 | 5284.33 | 0.90% | 0.00 |
| 2025-06-11 | 12.01 | 11.98 | -0.03 | -0.25% | 11.97 | 12.13 | 46130 | 5552.76 | 0.94% | 0.00 |
| 2025-06-10 | 12.07 | 12.01 | -0.07 | -0.58% | 11.87 | 12.16 | 71435 | 8585.89 | 1.45% | 0.00 |
| 2025-06-09 | 11.92 | 12.08 | 0.13 | 1.09% | 11.91 | 12.17 | 67654 | 8175.23 | 1.38% | 0.00 |
| 2025-06-06 | 11.99 | 11.95 | -0.05 | -0.42% | 11.88 | 12.04 | 31472 | 3752.82 | 0.64% | 0.00 |
| 2025-06-05 | 12.09 | 12.00 | -0.11 | -0.91% | 11.94 | 12.16 | 53672 | 6440.16 | 1.09% | 0.00 |
| 2025-06-04 | 11.98 | 12.11 | 0.14 | 1.17% | 11.93 | 12.17 | 76206 | 9202.81 | 1.55% | 0.00 |
| 2025-06-03 | 11.79 | 11.97 | 0.15 | 1.27% | 11.75 | 12.00 | 61269 | 7315.25 | 1.25% | 1.00 |
| 2025-05-30 | 11.78 | 11.82 | 0.01 | 0.08% | 11.74 | 11.92 | 61811 | 7303.87 | 1.26% | 0.00 |
| 2025-05-29 | 11.48 | 11.81 | 0.33 | 2.87% | 11.48 | 11.84 | 64365 | 7543.35 | 1.31% | 0.00 |
| 2025-05-28 | 11.58 | 11.48 | -0.07 | -0.61% | 11.45 | 11.63 | 37325 | 4299.68 | 0.76% | 0.00 |
| 2025-05-27 | 11.53 | 11.65 | 0.10 | 0.87% | 11.43 | 11.69 | 48799 | 5656.28 | 0.99% | 4.00 |
| 2025-05-26 | 11.69 | 11.55 | -0.20 | -1.70% | 11.40 | 11.88 | 101054 | 11666.43 | 2.06% | 0.00 |
| 2025-05-23 | 11.70 | 11.75 | 0.05 | 0.43% | 11.68 | 11.98 | 62670 | 7420.57 | 1.28% | 0.00 |
| 2025-05-22 | 11.90 | 11.70 | -0.20 | -1.68% | 11.70 | 11.90 | 55747 | 6562.18 | 1.13% | 0.00 |
| 2025-05-21 | 12.03 | 11.90 | -0.13 | -1.08% | 11.90 | 12.05 | 43456 | 5206.04 | 0.88% | 0.00 |
| 2025-05-20 | 11.93 | 12.03 | 0.10 | 0.84% | 11.92 | 12.07 | 52164 | 6271.51 | 1.06% | 0.00 |
| 2025-05-19 | 12.10 | 11.93 | -0.14 | -1.16% | 11.82 | 12.15 | 58251 | 6929.16 | 1.19% | 0.00 |
| 2025-05-16 | 11.89 | 12.07 | 0.17 | 1.43% | 11.80 | 12.08 | 71017 | 8493.04 | 1.44% | 0.00 |
| 2025-05-15 | 11.83 | 11.90 | 0.02 | 0.17% | 11.79 | 11.99 | 49679 | 5917.70 | 1.01% | 0.00 |
| 2025-05-14 | 11.91 | 11.88 | -0.04 | -0.34% | 11.75 | 11.95 | 48191 | 5711.47 | 0.98% | 1.00 |
| 2025-05-13 | 11.92 | 11.92 | 0.09 | 0.76% | 11.81 | 11.97 | 61750 | 7339.60 | 1.26% | 0.00 |
| 2025-05-12 | 11.64 | 11.83 | 0.23 | 1.98% | 11.61 | 11.84 | 65213 | 7656.25 | 1.33% | 0.00 |
| 2025-05-09 | 11.63 | 11.60 | 0.00 | 0.00% | 11.48 | 11.67 | 55902 | 6469.37 | 1.14% | 0.00 |
| 2025-05-08 | 11.52 | 11.60 | 0.08 | 0.69% | 11.48 | 11.68 | 53727 | 6242.05 | 1.09% | 10.00 |
| 2025-05-07 | 11.64 | 11.52 | -0.02 | -0.17% | 11.46 | 11.75 | 62418 | 7243.27 | 1.27% | 0.00 |
| 2025-05-06 | 11.45 | 11.54 | 0.17 | 1.50% | 11.40 | 11.56 | 62990 | 7249.12 | 1.28% | 0.00 |
| 2025-04-30 | 11.40 | 11.37 | -0.03 | -0.26% | 11.36 | 11.52 | 48478 | 5541.34 | 0.99% | 0.00 |
| 2025-04-29 | 11.16 | 11.40 | -0.08 | -0.70% | 10.96 | 11.43 | 85884 | 9637.19 | 1.75% | 1.00 |
| 2025-04-28 | 11.83 | 11.48 | -0.39 | -3.29% | 11.46 | 11.83 | 80799 | 9359.36 | 1.64% | 0.00 |
| 2025-04-25 | 11.99 | 11.87 | -0.01 | -0.08% | 11.75 | 12.05 | 51894 | 6183.68 | 1.06% | 0.00 |
| 2025-04-24 | 11.97 | 11.88 | -0.05 | -0.42% | 11.77 | 12.07 | 51170 | 6098.34 | 1.04% | 0.00 |
| 2025-04-23 | 11.90 | 11.93 | 0.08 | 0.68% | 11.84 | 12.03 | 54798 | 6536.50 | 1.11% | 0.00 |
| 2025-04-22 | 11.88 | 11.85 | -0.06 | -0.50% | 11.76 | 11.96 | 48039 | 5700.80 | 0.98% | 0.00 |
| 2025-04-21 | 11.81 | 11.91 | 0.09 | 0.76% | 11.72 | 11.93 | 45101 | 5354.56 | 0.92% | 0.00 |
| 2025-04-18 | 11.83 | 11.82 | -0.02 | -0.17% | 11.71 | 11.97 | 33783 | 3986.85 | 0.69% | 0.00 |
| 2025-04-17 | 11.70 | 11.84 | 0.00 | 0.00% | 11.70 | 11.95 | 39915 | 4733.00 | 0.81% | 0.00 |
| 2025-04-16 | 11.99 | 11.84 | -0.22 | -1.82% | 11.59 | 12.05 | 81895 | 9643.53 | 1.67% | 0.00 |
| 2025-04-15 | 12.06 | 12.06 | 0.01 | 0.08% | 11.89 | 12.19 | 52161 | 6275.36 | 1.06% | 0.00 |
| 2025-04-14 | 12.09 | 12.05 | 0.15 | 1.26% | 11.93 | 12.16 | 64283 | 7734.08 | 1.31% | 0.00 |
| 2025-04-11 | 11.85 | 11.90 | -0.07 | -0.58% | 11.80 | 12.07 | 71617 | 8542.99 | 1.46% | 0.00 |
| 2025-04-10 | 12.18 | 11.97 | 0.17 | 1.44% | 11.87 | 12.20 | 104552 | 12608.42 | 2.13% | 0.00 |
| 2025-04-09 | 11.58 | 11.80 | 0.05 | 0.43% | 10.92 | 11.88 | 115963 | 13259.08 | 2.36% | 0.00 |
| 2025-04-08 | 11.49 | 11.75 | 0.40 | 3.52% | 11.48 | 12.04 | 138621 | 16263.41 | 2.82% | 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。
