| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 12.96 | 11.35 | -2.04 | -15.24% | 10.90 | 13.00 | 209241 | 25066.94 | 4.26% | 0.00 |
| 2025-04-03 | 13.23 | 13.39 | 0.07 | 0.53% | 13.16 | 13.60 | 61157 | 8199.20 | 1.24% | 0.00 |
| 2025-04-02 | 13.46 | 13.32 | -0.16 | -1.19% | 13.30 | 13.52 | 54655 | 7319.21 | 1.11% | 0.00 |
| 2025-04-01 | 13.10 | 13.48 | 0.45 | 3.45% | 13.07 | 13.59 | 112825 | 15145.28 | 2.30% | 8.00 |
| 2025-03-31 | 13.31 | 13.03 | -0.36 | -2.69% | 12.90 | 13.37 | 90959 | 11895.95 | 1.85% | 0.00 |
| 2025-03-28 | 13.53 | 13.39 | -0.14 | -1.03% | 13.38 | 13.73 | 84443 | 11447.49 | 1.72% | 0.00 |
| 2025-03-27 | 13.49 | 13.53 | 0.04 | 0.30% | 13.24 | 13.60 | 72127 | 9714.32 | 1.47% | 0.00 |
| 2025-03-26 | 13.45 | 13.49 | 0.05 | 0.37% | 13.40 | 13.60 | 62363 | 8407.05 | 1.27% | 0.00 |
| 2025-03-25 | 13.54 | 13.44 | -0.10 | -0.74% | 13.28 | 13.56 | 81222 | 10897.38 | 1.65% | 0.00 |
| 2025-03-24 | 13.69 | 13.54 | -0.16 | -1.17% | 13.35 | 13.82 | 120804 | 16413.83 | 2.46% | 0.00 |
| 2025-03-21 | 14.36 | 13.70 | -0.67 | -4.66% | 13.63 | 14.44 | 168600 | 23482.76 | 3.43% | 0.00 |
| 2025-03-20 | 14.71 | 14.37 | -0.40 | -2.71% | 14.30 | 14.75 | 109202 | 15734.75 | 2.22% | 0.00 |
| 2025-03-19 | 14.92 | 14.77 | -0.21 | -1.40% | 14.62 | 15.00 | 103211 | 15235.99 | 2.10% | 37.00 |
| 2025-03-18 | 14.96 | 14.98 | -0.06 | -0.40% | 14.86 | 15.40 | 181162 | 27319.92 | 3.69% | 0.00 |
| 2025-03-17 | 14.70 | 15.04 | 0.40 | 2.73% | 14.61 | 15.36 | 315492 | 47512.54 | 6.42% | 0.00 |
| 2025-03-14 | 13.26 | 14.64 | 1.41 | 10.66% | 13.17 | 14.93 | 367873 | 52413.31 | 7.48% | 15.00 |
| 2025-03-13 | 13.58 | 13.23 | -0.34 | -2.51% | 13.16 | 13.62 | 92396 | 12290.43 | 1.88% | 0.00 |
| 2025-03-12 | 13.63 | 13.57 | 0.02 | 0.15% | 13.52 | 14.09 | 114155 | 15688.76 | 2.32% | 0.00 |
| 2025-03-11 | 13.72 | 13.55 | -0.23 | -1.67% | 13.45 | 13.76 | 77180 | 10454.07 | 1.57% | 0.00 |
| 2025-03-10 | 13.79 | 13.78 | 0.18 | 1.32% | 13.54 | 14.08 | 141034 | 19485.85 | 2.87% | 0.00 |
| 2025-03-07 | 13.38 | 13.60 | 0.18 | 1.34% | 13.28 | 13.91 | 176380 | 24068.10 | 3.59% | 0.00 |
| 2025-03-06 | 12.91 | 13.42 | 0.52 | 4.03% | 12.88 | 13.53 | 129126 | 17078.76 | 2.63% | 1.00 |
| 2025-03-05 | 13.10 | 12.90 | -0.17 | -1.30% | 12.82 | 13.13 | 44416 | 5731.86 | 0.90% | 0.00 |
| 2025-03-04 | 12.92 | 13.07 | 0.15 | 1.16% | 12.85 | 13.11 | 45592 | 5937.51 | 0.93% | 0.00 |
| 2025-03-03 | 12.85 | 12.92 | 0.08 | 0.62% | 12.84 | 13.15 | 54901 | 7154.70 | 1.12% | 0.00 |
| 2025-02-28 | 13.12 | 12.84 | -0.33 | -2.51% | 12.82 | 13.26 | 65565 | 8505.41 | 1.33% | 0.00 |
| 2025-02-27 | 13.10 | 13.17 | 0.09 | 0.69% | 12.90 | 13.17 | 57573 | 7502.74 | 1.17% | 0.00 |
| 2025-02-26 | 12.96 | 13.08 | 0.13 | 1.00% | 12.91 | 13.14 | 44930 | 5845.35 | 0.91% | 0.00 |
| 2025-02-25 | 13.04 | 12.95 | -0.15 | -1.15% | 12.88 | 13.06 | 51941 | 6737.02 | 1.06% | 0.00 |
| 2025-02-24 | 13.31 | 13.10 | -0.21 | -1.58% | 13.06 | 13.31 | 62406 | 8196.58 | 1.27% | 0.00 |
| 2025-02-21 | 13.29 | 13.31 | 0.03 | 0.23% | 13.09 | 13.47 | 64709 | 8580.44 | 1.32% | 0.00 |
| 2025-02-20 | 13.18 | 13.28 | 0.12 | 0.91% | 13.13 | 13.58 | 72234 | 9665.52 | 1.47% | 0.00 |
| 2025-02-19 | 13.03 | 13.16 | 0.13 | 1.00% | 12.90 | 13.26 | 65705 | 8604.24 | 1.34% | 1.00 |
| 2025-02-18 | 13.48 | 13.03 | -0.39 | -2.91% | 12.96 | 13.48 | 86361 | 11375.88 | 1.76% | 0.00 |
| 2025-02-17 | 13.38 | 13.42 | 0.25 | 1.90% | 13.18 | 13.73 | 144076 | 19490.06 | 2.93% | 0.00 |
| 2025-02-14 | 12.63 | 13.17 | 0.51 | 4.03% | 12.63 | 13.23 | 123518 | 16115.41 | 2.51% | 0.00 |
| 2025-02-13 | 12.79 | 12.66 | -0.13 | -1.02% | 12.64 | 12.83 | 46080 | 5858.63 | 0.94% | 0.00 |
| 2025-02-12 | 12.81 | 12.79 | -0.05 | -0.39% | 12.71 | 12.89 | 50040 | 6402.54 | 1.02% | 0.00 |
| 2025-02-11 | 12.93 | 12.84 | -0.09 | -0.70% | 12.74 | 13.02 | 50677 | 6498.74 | 1.03% | 0.00 |
| 2025-02-10 | 12.83 | 12.93 | 0.16 | 1.25% | 12.74 | 13.04 | 69309 | 8947.35 | 1.41% | 0.00 |
| 2025-02-07 | 12.56 | 12.77 | 0.17 | 1.35% | 12.52 | 12.88 | 68767 | 8765.53 | 1.40% | 0.00 |
| 2025-02-06 | 12.41 | 12.60 | 0.18 | 1.45% | 12.27 | 12.60 | 45494 | 5674.73 | 0.93% | 0.00 |
| 2025-02-05 | 12.50 | 12.42 | 0.07 | 0.57% | 12.35 | 12.64 | 43313 | 5413.84 | 0.88% | 0.00 |
| 2025-01-27 | 12.24 | 12.35 | 0.15 | 1.23% | 12.21 | 12.49 | 72737 | 9012.35 | 1.48% | 0.00 |
| 2025-01-24 | 12.35 | 12.20 | -0.41 | -3.25% | 12.02 | 12.35 | 110802 | 13463.54 | 2.25% | 0.00 |
| 2025-01-23 | 12.64 | 12.61 | 0.07 | 0.56% | 12.59 | 12.80 | 40530 | 5142.94 | 0.82% | 0.00 |
| 2025-01-22 | 12.61 | 12.54 | -0.08 | -0.63% | 12.44 | 12.64 | 33176 | 4153.50 | 0.67% | 0.00 |
| 2025-01-21 | 12.75 | 12.62 | -0.07 | -0.55% | 12.58 | 12.79 | 26759 | 3384.87 | 0.54% | 0.00 |
| 2025-01-20 | 12.65 | 12.69 | 0.12 | 0.95% | 12.56 | 12.78 | 35477 | 4508.98 | 0.72% | 0.00 |
| 2025-01-17 | 12.48 | 12.57 | 0.06 | 0.48% | 12.44 | 12.65 | 38687 | 4854.92 | 0.79% | 0.00 |
| 2025-01-16 | 12.54 | 12.51 | -0.03 | -0.24% | 12.47 | 12.76 | 40621 | 5118.52 | 0.83% | 0.00 |
| 2025-01-15 | 12.62 | 12.54 | -0.11 | -0.87% | 12.45 | 12.64 | 37838 | 4730.90 | 0.77% | 0.00 |
| 2025-01-14 | 12.32 | 12.65 | 0.38 | 3.10% | 12.28 | 12.67 | 56076 | 7008.64 | 1.14% | 0.00 |
| 2025-01-13 | 12.11 | 12.27 | 0.01 | 0.08% | 12.06 | 12.34 | 39936 | 4881.16 | 0.81% | 0.00 |
| 2025-01-10 | 12.50 | 12.26 | -0.21 | -1.68% | 12.26 | 12.55 | 42690 | 5274.95 | 0.87% | 0.00 |
| 2025-01-09 | 12.57 | 12.47 | -0.12 | -0.95% | 12.41 | 12.69 | 43274 | 5433.67 | 0.88% | 0.00 |
| 2025-01-08 | 12.80 | 12.59 | -0.25 | -1.95% | 12.35 | 12.89 | 49750 | 6265.68 | 1.01% | 0.00 |
| 2025-01-07 | 12.90 | 12.84 | -0.11 | -0.85% | 12.62 | 12.93 | 50025 | 6393.20 | 1.02% | 0.00 |
| 2025-01-06 | 12.63 | 12.95 | 0.32 | 2.53% | 12.60 | 13.06 | 67373 | 8680.05 | 1.37% | 0.00 |
| 2025-01-03 | 12.78 | 12.63 | -0.15 | -1.17% | 12.54 | 13.06 | 66597 | 8526.51 | 1.35% | 0.00 |
| 2025-01-02 | 13.20 | 12.78 | -0.42 | -3.18% | 12.67 | 13.29 | 62949 | 8172.31 | 1.28% | 0.00 |
| 2024-12-31 | 13.60 | 13.20 | -0.35 | -2.58% | 13.20 | 13.65 | 51335 | 6867.41 | 1.04% | 0.00 |
| 2024-12-30 | 13.71 | 13.55 | -0.20 | -1.45% | 13.55 | 13.71 | 44071 | 5994.35 | 0.90% | 0.00 |
| 2024-12-27 | 13.56 | 13.75 | 0.19 | 1.40% | 13.48 | 13.75 | 44178 | 6035.02 | 0.90% | 0.00 |
| 2024-12-26 | 13.55 | 13.56 | -0.04 | -0.29% | 13.51 | 13.66 | 35702 | 4849.08 | 0.73% | 0.00 |
| 2024-12-25 | 13.73 | 13.60 | -0.09 | -0.66% | 13.48 | 13.84 | 44426 | 6040.10 | 0.90% | 0.00 |
| 2024-12-24 | 13.61 | 13.69 | 0.11 | 0.81% | 13.60 | 13.78 | 35033 | 4791.87 | 0.71% | 0.00 |
| 2024-12-23 | 13.85 | 13.58 | -0.25 | -1.81% | 13.54 | 13.89 | 58762 | 8030.82 | 1.20% | 0.00 |
| 2024-12-20 | 13.88 | 13.83 | -0.03 | -0.22% | 13.80 | 13.98 | 41639 | 5784.79 | 0.85% | 0.00 |
| 2024-12-19 | 13.69 | 13.86 | 0.05 | 0.36% | 13.58 | 13.91 | 54463 | 7467.19 | 1.11% | 0.00 |
| 2024-12-18 | 13.90 | 13.81 | -0.06 | -0.43% | 13.79 | 13.95 | 46304 | 6419.02 | 0.94% | 0.00 |
| 2024-12-17 | 14.09 | 13.87 | -0.22 | -1.56% | 13.80 | 14.13 | 62591 | 8716.40 | 1.27% | 0.00 |
| 2024-12-16 | 14.24 | 14.09 | -0.12 | -0.84% | 14.04 | 14.29 | 58274 | 8259.01 | 1.19% | 0.00 |
| 2024-12-13 | 14.60 | 14.21 | -0.39 | -2.67% | 14.20 | 14.60 | 86455 | 12382.79 | 1.76% | 0.00 |
| 2024-12-12 | 14.39 | 14.60 | 0.26 | 1.81% | 14.30 | 14.61 | 95996 | 13898.14 | 1.95% | 0.00 |
| 2024-12-11 | 14.23 | 14.34 | 0.11 | 0.77% | 14.20 | 14.39 | 58128 | 8323.22 | 1.18% | 0.00 |
| 2024-12-10 | 14.52 | 14.23 | 0.03 | 0.21% | 14.22 | 14.64 | 99408 | 14345.52 | 2.02% | 0.00 |
| 2024-12-09 | 14.39 | 14.20 | -0.07 | -0.49% | 14.09 | 14.49 | 75074 | 10725.32 | 1.53% | 0.00 |
| 2024-12-06 | 14.01 | 14.27 | 0.27 | 1.93% | 13.93 | 14.29 | 81962 | 11595.81 | 1.67% | 6.00 |
| 2024-12-05 | 13.92 | 14.00 | 0.00 | 0.00% | 13.88 | 14.06 | 44389 | 6202.92 | 0.90% | 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。
