| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 10.96 | 11.52 | 0.35 | 3.13% | 10.21 | 11.64 | 155655 | 17218.00 | 4.39% | 0.00 |
| 2025-04-08 | 11.13 | 11.17 | 0.26 | 2.38% | 10.90 | 11.71 | 146463 | 16519.60 | 4.13% | 0.00 |
| 2025-04-07 | 12.02 | 10.91 | -2.72 | -19.96% | 10.90 | 12.60 | 184937 | 21238.04 | 5.22% | 0.00 |
| 2025-04-03 | 13.75 | 13.63 | -0.33 | -2.36% | 13.54 | 14.07 | 73030 | 10048.36 | 2.06% | 0.00 |
| 2025-04-02 | 13.92 | 13.96 | 0.05 | 0.36% | 13.91 | 14.16 | 61951 | 8692.71 | 1.75% | 0.00 |
| 2025-04-01 | 14.12 | 13.91 | -0.17 | -1.21% | 13.89 | 14.20 | 78530 | 11033.73 | 2.22% | 0.00 |
| 2025-03-31 | 13.95 | 14.08 | -0.02 | -0.14% | 13.68 | 14.15 | 92518 | 12854.66 | 2.61% | 0.00 |
| 2025-03-28 | 14.30 | 14.10 | -0.24 | -1.67% | 14.10 | 14.48 | 63163 | 9004.88 | 1.78% | 0.00 |
| 2025-03-27 | 14.34 | 14.34 | -0.03 | -0.21% | 14.12 | 14.58 | 69832 | 10036.76 | 1.97% | 0.00 |
| 2025-03-26 | 14.22 | 14.37 | 0.14 | 0.98% | 14.18 | 14.48 | 62017 | 8916.53 | 1.75% | 0.00 |
| 2025-03-25 | 14.47 | 14.23 | -0.33 | -2.27% | 14.10 | 14.58 | 87141 | 12461.87 | 2.46% | 0.00 |
| 2025-03-24 | 15.04 | 14.56 | -0.55 | -3.64% | 14.04 | 15.15 | 174613 | 25388.94 | 4.93% | 0.00 |
| 2025-03-21 | 15.60 | 15.11 | -0.60 | -3.82% | 15.10 | 15.66 | 132630 | 20295.48 | 3.74% | 0.00 |
| 2025-03-20 | 15.89 | 15.71 | -0.26 | -1.63% | 15.71 | 16.03 | 99381 | 15750.22 | 2.81% | 0.00 |
| 2025-03-19 | 16.21 | 15.97 | -0.38 | -2.32% | 15.84 | 16.31 | 128600 | 20632.70 | 3.63% | 0.00 |
| 2025-03-18 | 16.25 | 16.35 | 0.06 | 0.37% | 16.16 | 16.58 | 156708 | 25639.84 | 4.42% | 0.00 |
| 2025-03-17 | 16.11 | 16.29 | 0.22 | 1.37% | 15.86 | 16.46 | 167900 | 27278.90 | 4.74% | 0.00 |
| 2025-03-14 | 15.78 | 16.07 | 0.27 | 1.71% | 15.41 | 16.09 | 148909 | 23587.18 | 4.20% | 0.00 |
| 2025-03-13 | 16.11 | 15.80 | -0.38 | -2.35% | 15.48 | 16.23 | 152123 | 23957.82 | 4.29% | 0.00 |
| 2025-03-12 | 15.55 | 16.18 | 0.63 | 4.05% | 15.54 | 16.65 | 242053 | 39104.49 | 6.83% | 8.00 |
| 2025-03-11 | 15.40 | 15.55 | -0.12 | -0.77% | 15.14 | 15.66 | 127958 | 19715.52 | 3.61% | 0.00 |
| 2025-03-10 | 15.69 | 15.67 | -0.02 | -0.13% | 15.38 | 15.77 | 106478 | 16563.64 | 3.01% | 31.00 |
| 2025-03-07 | 15.91 | 15.69 | -0.41 | -2.55% | 15.50 | 16.09 | 150943 | 23890.63 | 4.26% | 0.00 |
| 2025-03-06 | 16.00 | 16.10 | 0.14 | 0.88% | 16.00 | 16.41 | 181426 | 29342.29 | 5.12% | 0.00 |
| 2025-03-05 | 15.62 | 15.96 | 0.31 | 1.98% | 15.54 | 15.96 | 131827 | 20785.85 | 3.72% | 0.00 |
| 2025-03-04 | 15.02 | 15.65 | 0.39 | 2.56% | 14.91 | 15.71 | 127364 | 19693.79 | 3.60% | 0.00 |
| 2025-03-03 | 15.53 | 15.26 | -0.13 | -0.84% | 15.08 | 15.77 | 187584 | 29012.85 | 5.29% | 0.00 |
| 2025-02-28 | 16.75 | 15.39 | -1.69 | -9.89% | 15.35 | 16.87 | 295385 | 47269.52 | 8.34% | 0.00 |
| 2025-02-27 | 17.41 | 17.08 | -0.32 | -1.84% | 16.53 | 17.56 | 308066 | 52309.39 | 8.70% | 0.00 |
| 2025-02-26 | 17.44 | 17.40 | -0.21 | -1.19% | 17.09 | 17.51 | 375170 | 64989.08 | 10.59% | 0.00 |
| 2025-02-25 | 16.34 | 17.61 | 0.95 | 5.70% | 16.26 | 17.97 | 531501 | 92197.38 | 15.00% | 72.00 |
| 2025-02-24 | 16.95 | 16.66 | -0.29 | -1.71% | 16.36 | 16.95 | 218680 | 36315.71 | 6.17% | 0.00 |
| 2025-02-21 | 16.10 | 16.95 | 0.79 | 4.89% | 15.90 | 16.99 | 356597 | 59187.94 | 10.07% | 0.00 |
| 2025-02-20 | 15.99 | 16.16 | 0.12 | 0.75% | 15.81 | 16.27 | 178769 | 28686.53 | 5.05% | 0.00 |
| 2025-02-19 | 15.56 | 16.04 | 0.47 | 3.02% | 15.47 | 16.05 | 199582 | 31600.46 | 5.63% | 0.00 |
| 2025-02-18 | 16.62 | 15.57 | -1.18 | -7.04% | 15.47 | 16.68 | 307401 | 49170.96 | 8.68% | 0.00 |
| 2025-02-17 | 16.48 | 16.75 | 0.14 | 0.84% | 16.23 | 16.88 | 292025 | 48540.76 | 8.24% | 0.00 |
| 2025-02-14 | 16.20 | 16.61 | 0.30 | 1.84% | 16.18 | 16.87 | 261501 | 43242.47 | 7.38% | 9.00 |
| 2025-02-13 | 17.00 | 16.31 | -0.89 | -5.17% | 16.29 | 17.10 | 311676 | 51515.50 | 8.80% | 0.00 |
| 2025-02-12 | 16.34 | 17.20 | 0.68 | 4.12% | 16.09 | 17.38 | 479585 | 80729.96 | 13.54% | 33.00 |
| 2025-02-11 | 16.19 | 16.52 | -0.53 | -3.11% | 15.71 | 16.85 | 525137 | 85023.40 | 14.83% | 7.00 |
| 2025-02-10 | 17.11 | 17.05 | 0.58 | 3.52% | 16.66 | 17.28 | 428293 | 72614.77 | 12.09% | 0.00 |
| 2025-02-07 | 16.41 | 16.47 | 0.01 | 0.06% | 16.04 | 16.78 | 424169 | 69508.62 | 11.98% | 0.00 |
| 2025-02-06 | 14.75 | 16.46 | 1.61 | 10.84% | 14.73 | 17.48 | 559416 | 91105.36 | 15.79% | 10.00 |
| 2025-02-05 | 14.90 | 14.85 | 0.21 | 1.43% | 14.70 | 15.06 | 137841 | 20521.69 | 3.89% | 0.00 |
| 2025-01-27 | 15.31 | 14.64 | -0.49 | -3.24% | 14.62 | 15.59 | 161024 | 24151.23 | 4.55% | 14.00 |
| 2025-01-24 | 14.54 | 15.13 | 0.52 | 3.56% | 14.54 | 15.16 | 169232 | 25269.61 | 4.78% | 19.00 |
| 2025-01-23 | 14.96 | 14.61 | -0.07 | -0.48% | 14.60 | 15.16 | 197773 | 29508.84 | 5.58% | 0.00 |
| 2025-01-22 | 14.85 | 14.68 | -0.45 | -2.97% | 14.56 | 14.97 | 175614 | 25867.86 | 4.96% | 0.00 |
| 2025-01-21 | 14.80 | 15.13 | 0.39 | 2.65% | 14.74 | 15.35 | 278775 | 41890.40 | 7.87% | 19.00 |
| 2025-01-20 | 14.28 | 14.74 | 0.60 | 4.24% | 14.10 | 14.74 | 263010 | 38104.11 | 7.43% | 36.00 |
| 2025-01-17 | 14.09 | 14.14 | -0.12 | -0.84% | 13.95 | 14.30 | 122561 | 17286.80 | 3.46% | 8.00 |
| 2025-01-16 | 14.10 | 14.26 | 0.25 | 1.78% | 14.02 | 14.50 | 164896 | 23514.45 | 4.66% | 0.00 |
| 2025-01-15 | 14.00 | 14.01 | -0.08 | -0.57% | 13.97 | 14.27 | 117254 | 16537.27 | 3.31% | 0.00 |
| 2025-01-14 | 13.39 | 14.09 | 0.80 | 6.02% | 13.31 | 14.10 | 143256 | 19781.41 | 4.04% | 110.00 |
| 2025-01-13 | 13.00 | 13.29 | -0.01 | -0.08% | 12.81 | 13.35 | 92958 | 12167.94 | 2.62% | 6.00 |
| 2025-01-10 | 13.88 | 13.30 | -0.65 | -4.66% | 13.30 | 14.16 | 137280 | 18808.05 | 3.88% | 0.00 |
| 2025-01-09 | 13.55 | 13.95 | 0.20 | 1.45% | 13.52 | 14.39 | 174550 | 24577.09 | 4.93% | 0.00 |
| 2025-01-08 | 13.73 | 13.75 | -0.21 | -1.50% | 13.19 | 13.94 | 157364 | 21400.23 | 4.44% | 17.00 |
| 2025-01-07 | 13.65 | 13.96 | 0.42 | 3.10% | 13.46 | 13.98 | 143417 | 19703.78 | 4.05% | 0.00 |
| 2025-01-06 | 13.50 | 13.54 | 0.01 | 0.07% | 13.21 | 13.73 | 125300 | 16896.41 | 3.54% | 0.00 |
| 2025-01-03 | 14.55 | 13.53 | -1.01 | -6.95% | 13.52 | 14.66 | 205808 | 28601.34 | 5.81% | 10.00 |
| 2025-01-02 | 15.15 | 14.54 | -0.92 | -5.95% | 14.30 | 15.30 | 246603 | 36461.23 | 6.97% | 0.00 |
| 2024-12-31 | 15.84 | 15.46 | -0.39 | -2.46% | 15.45 | 16.24 | 269364 | 42604.74 | 7.61% | 2.00 |
| 2024-12-30 | 16.29 | 15.85 | -0.46 | -2.82% | 15.67 | 16.42 | 241552 | 38633.30 | 6.83% | 6.00 |
| 2024-12-27 | 16.80 | 16.31 | -0.59 | -3.49% | 16.17 | 16.85 | 353576 | 58238.16 | 9.99% | 0.00 |
| 2024-12-26 | 16.23 | 16.90 | 0.36 | 2.18% | 16.03 | 17.91 | 625026 | 106276.42 | 17.67% | 73.00 |
| 2024-12-25 | 15.88 | 16.54 | 0.41 | 2.54% | 15.60 | 16.58 | 474398 | 76704.39 | 13.41% | 152.50 |
| 2024-12-24 | 15.13 | 16.13 | 1.09 | 7.25% | 15.00 | 16.58 | 395754 | 62894.14 | 11.19% | 15.00 |
| 2024-12-23 | 15.75 | 15.04 | -0.80 | -5.05% | 14.97 | 15.97 | 227772 | 35009.48 | 6.44% | 0.00 |
| 2024-12-20 | 15.63 | 15.84 | 0.06 | 0.38% | 15.45 | 16.10 | 334922 | 53194.47 | 9.47% | 1.00 |
| 2024-12-19 | 14.73 | 15.78 | 0.86 | 5.76% | 14.60 | 15.80 | 337178 | 52111.18 | 9.53% | 23.00 |
| 2024-12-18 | 14.63 | 14.92 | 0.27 | 1.84% | 14.41 | 15.27 | 176056 | 26273.45 | 4.98% | 0.00 |
| 2024-12-17 | 15.00 | 14.65 | -0.37 | -2.46% | 14.58 | 15.30 | 143998 | 21499.70 | 4.07% | 0.00 |
| 2024-12-16 | 15.28 | 15.02 | -0.23 | -1.51% | 14.91 | 15.42 | 132673 | 20111.09 | 3.75% | 9.00 |
| 2024-12-13 | 15.44 | 15.25 | -0.38 | -2.43% | 15.22 | 15.74 | 184609 | 28593.32 | 5.22% | 20.00 |
| 2024-12-12 | 15.85 | 15.63 | -0.17 | -1.08% | 15.31 | 15.96 | 212502 | 33120.64 | 6.01% | 14.00 |
| 2024-12-11 | 15.22 | 15.80 | 0.49 | 3.20% | 15.21 | 16.00 | 294385 | 46109.49 | 8.32% | 4.00 |
| 2024-12-10 | 16.15 | 15.31 | -0.26 | -1.67% | 15.27 | 16.29 | 326094 | 50909.39 | 9.22% | 2.00 |
| 2024-12-09 | 15.06 | 15.57 | 0.45 | 2.98% | 14.75 | 15.58 | 295753 | 45019.74 | 8.36% | 30.00 |
移为通信(300590)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。
