| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.08 | 11.33 | 0.32 | 2.91% | 11.03 | 11.34 | 54170 | 6095.89 | 1.53% | 0.00 |
| 2026-03-24 | 10.96 | 11.01 | 0.44 | 4.16% | 10.65 | 11.03 | 57407 | 6229.22 | 1.62% | 0.00 |
| 2026-03-23 | 11.18 | 10.57 | -0.79 | -6.95% | 10.51 | 11.21 | 87050 | 9462.55 | 2.46% | 0.00 |
| 2026-03-20 | 11.75 | 11.36 | -0.39 | -3.32% | 11.36 | 11.89 | 59809 | 6930.98 | 1.69% | 0.00 |
| 2026-03-19 | 11.83 | 11.75 | -0.23 | -1.92% | 11.68 | 11.93 | 43669 | 5157.81 | 1.23% | 0.00 |
| 2026-03-18 | 11.94 | 11.98 | 0.17 | 1.44% | 11.77 | 11.99 | 33839 | 4018.05 | 0.95% | 0.00 |
| 2026-03-17 | 12.08 | 11.81 | -0.24 | -1.99% | 11.78 | 12.12 | 51122 | 6094.72 | 1.44% | 0.00 |
| 2026-03-16 | 11.99 | 12.05 | 0.10 | 0.84% | 11.85 | 12.05 | 40232 | 4814.40 | 1.14% | 0.00 |
| 2026-03-13 | 12.06 | 11.95 | -0.18 | -1.48% | 11.93 | 12.17 | 51318 | 6181.48 | 1.45% | 0.00 |
| 2026-03-12 | 12.40 | 12.13 | -0.18 | -1.46% | 12.10 | 12.40 | 69426 | 8491.26 | 1.96% | 0.00 |
| 2026-03-11 | 12.39 | 12.31 | -0.02 | -0.16% | 12.30 | 12.59 | 72265 | 8998.98 | 2.04% | 0.00 |
| 2026-03-10 | 12.25 | 12.33 | 0.21 | 1.73% | 12.21 | 12.45 | 50486 | 6217.18 | 1.42% | 0.00 |
| 2026-03-09 | 11.93 | 12.12 | -0.01 | -0.08% | 11.70 | 12.19 | 65878 | 7852.02 | 1.86% | 0.00 |
| 2026-03-06 | 12.00 | 12.13 | 0.06 | 0.50% | 11.92 | 12.15 | 49196 | 5940.60 | 1.39% | 0.00 |
| 2026-03-05 | 11.98 | 12.07 | 0.31 | 2.64% | 11.90 | 12.16 | 66101 | 7974.68 | 1.87% | 0.00 |
| 2026-03-04 | 11.65 | 11.76 | 0.00 | 0.00% | 11.62 | 11.96 | 68980 | 8130.07 | 1.95% | 0.00 |
| 2026-03-03 | 12.47 | 11.76 | -0.71 | -5.69% | 11.72 | 12.58 | 112396 | 13590.61 | 3.17% | 0.00 |
| 2026-03-02 | 12.81 | 12.47 | -0.53 | -4.08% | 12.43 | 12.89 | 113640 | 14313.06 | 3.21% | 0.00 |
| 2026-02-27 | 12.84 | 13.00 | 0.13 | 1.01% | 12.67 | 13.00 | 102106 | 13145.81 | 2.88% | 0.00 |
| 2026-02-26 | 12.74 | 12.87 | 0.13 | 1.02% | 12.70 | 12.90 | 77394 | 9937.11 | 2.18% | 0.00 |
| 2026-02-25 | 12.79 | 12.74 | -0.02 | -0.16% | 12.68 | 12.85 | 63922 | 8157.01 | 1.80% | 0.00 |
| 2026-02-24 | 12.85 | 12.76 | -0.02 | -0.16% | 12.71 | 12.90 | 57736 | 7385.23 | 1.63% | 5.00 |
| 2026-02-13 | 12.65 | 12.78 | 0.01 | 0.08% | 12.64 | 12.87 | 69922 | 8957.83 | 1.97% | 0.00 |
| 2026-02-12 | 12.67 | 12.77 | 0.09 | 0.71% | 12.57 | 12.79 | 44220 | 5634.96 | 1.25% | 0.00 |
| 2026-02-11 | 12.72 | 12.68 | -0.03 | -0.24% | 12.60 | 12.84 | 45657 | 5814.65 | 1.29% | 0.00 |
| 2026-02-10 | 12.71 | 12.71 | -0.03 | -0.24% | 12.70 | 12.83 | 50739 | 6473.59 | 1.43% | 16.00 |
| 2026-02-09 | 12.50 | 12.74 | 0.40 | 3.24% | 12.43 | 12.74 | 71125 | 8994.30 | 2.01% | 0.00 |
| 2026-02-06 | 12.33 | 12.34 | -0.04 | -0.32% | 12.25 | 12.51 | 49356 | 6121.95 | 1.39% | 0.00 |
| 2026-02-05 | 12.42 | 12.38 | -0.15 | -1.20% | 12.36 | 12.53 | 47806 | 5941.25 | 1.35% | 0.00 |
| 2026-02-04 | 12.50 | 12.53 | -0.01 | -0.08% | 12.39 | 12.59 | 71643 | 8945.83 | 2.02% | 0.00 |
| 2026-02-03 | 12.35 | 12.54 | 0.33 | 2.70% | 12.31 | 12.56 | 69075 | 8626.68 | 1.95% | 0.00 |
| 2026-02-02 | 12.45 | 12.21 | -0.38 | -3.02% | 12.20 | 12.61 | 91327 | 11350.73 | 2.58% | 1.00 |
| 2026-01-30 | 12.60 | 12.59 | -0.02 | -0.16% | 12.38 | 12.68 | 82443 | 10334.96 | 2.33% | 0.00 |
| 2026-01-29 | 12.75 | 12.61 | -0.12 | -0.94% | 12.48 | 12.95 | 97865 | 12491.91 | 2.76% | 0.00 |
| 2026-01-28 | 12.90 | 12.73 | -0.17 | -1.32% | 12.70 | 13.10 | 85517 | 10994.18 | 2.41% | 0.00 |
| 2026-01-27 | 12.70 | 12.90 | 0.11 | 0.86% | 12.37 | 12.98 | 114648 | 14582.00 | 3.24% | 0.00 |
| 2026-01-26 | 13.10 | 12.79 | -0.33 | -2.52% | 12.62 | 13.12 | 123315 | 15811.07 | 3.48% | 0.00 |
| 2026-01-23 | 12.85 | 13.12 | 0.25 | 1.94% | 12.82 | 13.15 | 114485 | 14905.64 | 3.23% | 0.00 |
| 2026-01-22 | 12.80 | 12.87 | 0.11 | 0.86% | 12.72 | 12.92 | 79742 | 10229.53 | 2.25% | 7.00 |
| 2026-01-21 | 12.60 | 12.76 | 0.08 | 0.63% | 12.57 | 12.79 | 86624 | 11024.98 | 2.44% | 0.00 |
| 2026-01-20 | 12.98 | 12.68 | -0.26 | -2.01% | 12.59 | 13.05 | 134994 | 17198.10 | 3.81% | 0.00 |
| 2026-01-19 | 13.09 | 12.94 | -0.19 | -1.45% | 12.89 | 13.12 | 123763 | 16050.53 | 3.49% | 0.00 |
| 2026-01-16 | 13.55 | 13.13 | -0.32 | -2.38% | 12.94 | 13.60 | 202337 | 26583.68 | 5.71% | 0.00 |
| 2026-01-15 | 13.78 | 13.45 | -0.53 | -3.79% | 13.33 | 13.80 | 247259 | 33341.40 | 6.98% | 14.00 |
| 2026-01-14 | 13.37 | 13.98 | 0.74 | 5.59% | 13.37 | 14.40 | 456469 | 63529.97 | 12.88% | 0.00 |
| 2026-01-13 | 13.75 | 13.24 | -0.56 | -4.06% | 13.16 | 13.75 | 242438 | 32360.74 | 6.84% | 0.00 |
| 2026-01-12 | 13.08 | 13.80 | 0.77 | 5.91% | 13.07 | 13.80 | 312311 | 42267.00 | 8.81% | 3.00 |
| 2026-01-09 | 12.88 | 13.03 | 0.12 | 0.93% | 12.84 | 13.10 | 115180 | 14952.49 | 3.25% | 0.00 |
| 2026-01-08 | 12.77 | 12.91 | 0.06 | 0.47% | 12.73 | 12.97 | 96674 | 12450.56 | 2.73% | 0.00 |
| 2026-01-07 | 12.92 | 12.85 | -0.15 | -1.15% | 12.78 | 12.99 | 103428 | 13317.13 | 2.92% | 9.00 |
| 2026-01-06 | 12.81 | 13.00 | 0.11 | 0.85% | 12.78 | 13.03 | 137916 | 17780.55 | 3.89% | 9.00 |
| 2026-01-05 | 12.70 | 12.89 | 0.21 | 1.66% | 12.61 | 12.94 | 128115 | 16433.49 | 3.62% | 243.00 |
| 2025-12-31 | 12.52 | 12.68 | 0.13 | 1.04% | 12.43 | 12.70 | 79736 | 10051.59 | 2.25% | 37.00 |
| 2025-12-30 | 12.46 | 12.55 | 0.04 | 0.32% | 12.42 | 12.73 | 74939 | 9437.35 | 2.11% | 0.00 |
| 2025-12-29 | 12.56 | 12.51 | -0.10 | -0.79% | 12.48 | 12.63 | 53508 | 6711.82 | 1.51% | 0.00 |
| 2025-12-26 | 12.60 | 12.61 | -0.03 | -0.24% | 12.46 | 12.70 | 65968 | 8309.78 | 1.86% | 0.00 |
| 2025-12-25 | 12.50 | 12.64 | 0.08 | 0.64% | 12.48 | 12.69 | 74739 | 9425.60 | 2.11% | 0.00 |
| 2025-12-24 | 12.28 | 12.56 | 0.24 | 1.95% | 12.27 | 12.62 | 88812 | 11108.53 | 2.51% | 0.00 |
| 2025-12-23 | 12.45 | 12.32 | -0.19 | -1.52% | 12.28 | 12.50 | 81624 | 10096.00 | 2.30% | 0.00 |
| 2025-12-22 | 12.52 | 12.51 | 0.00 | 0.00% | 12.48 | 12.63 | 72457 | 9086.69 | 2.04% | 0.00 |
| 2025-12-19 | 12.39 | 12.51 | 0.12 | 0.97% | 12.39 | 12.62 | 84236 | 10558.05 | 2.38% | 0.00 |
| 2025-12-18 | 12.01 | 12.39 | 0.28 | 2.31% | 11.96 | 12.55 | 121704 | 15133.94 | 3.43% | 0.00 |
| 2025-12-17 | 12.15 | 12.11 | -0.10 | -0.82% | 11.81 | 12.35 | 89379 | 10733.42 | 2.52% | 0.00 |
| 2025-12-16 | 12.06 | 12.21 | 0.15 | 1.24% | 11.97 | 12.33 | 91207 | 11080.04 | 2.57% | 0.00 |
| 2025-12-15 | 12.00 | 12.06 | -0.04 | -0.33% | 11.81 | 12.16 | 54065 | 6498.99 | 1.53% | 0.00 |
| 2025-12-12 | 12.20 | 12.10 | -0.15 | -1.22% | 12.06 | 12.38 | 73319 | 8960.54 | 2.07% | 0.00 |
| 2025-12-11 | 12.42 | 12.25 | -0.18 | -1.45% | 12.25 | 12.55 | 66113 | 8177.68 | 1.87% | 0.00 |
| 2025-12-10 | 12.41 | 12.43 | -0.03 | -0.24% | 12.30 | 12.48 | 54584 | 6764.16 | 1.54% | 0.00 |
| 2025-12-09 | 12.65 | 12.46 | -0.17 | -1.35% | 12.44 | 12.71 | 69820 | 8769.15 | 1.97% | 0.00 |
| 2025-12-08 | 12.54 | 12.63 | 0.07 | 0.56% | 12.54 | 12.77 | 93919 | 11906.32 | 2.65% | 0.00 |
| 2025-12-05 | 12.30 | 12.56 | 0.23 | 1.87% | 12.22 | 12.57 | 70784 | 8802.60 | 2.00% | 0.00 |
| 2025-12-04 | 12.46 | 12.33 | -0.11 | -0.88% | 12.28 | 12.50 | 66580 | 8223.88 | 1.88% | 0.00 |
| 2025-12-03 | 12.66 | 12.44 | -0.22 | -1.74% | 12.31 | 12.66 | 91358 | 11361.83 | 2.58% | 0.00 |
| 2025-12-02 | 12.64 | 12.66 | -0.07 | -0.55% | 12.56 | 12.73 | 83908 | 10599.96 | 2.37% | 0.00 |
| 2025-12-01 | 12.39 | 12.73 | 0.36 | 2.91% | 12.34 | 12.80 | 151615 | 19181.21 | 4.28% | 0.00 |
| 2025-11-28 | 12.23 | 12.37 | 0.14 | 1.14% | 12.21 | 12.38 | 66374 | 8174.95 | 1.87% | 0.00 |
| 2025-11-27 | 12.15 | 12.23 | 0.02 | 0.16% | 12.15 | 12.38 | 55049 | 6763.32 | 1.55% | 0.00 |
| 2025-11-26 | 12.30 | 12.21 | -0.15 | -1.21% | 12.14 | 12.40 | 65551 | 8036.98 | 1.85% | 0.00 |
| 2025-11-25 | 12.15 | 12.36 | 0.26 | 2.15% | 12.08 | 12.40 | 92980 | 11442.33 | 2.62% | 0.00 |
| 2025-11-24 | 11.81 | 12.10 | 0.40 | 3.42% | 11.79 | 12.15 | 70708 | 8482.91 | 2.00% | 0.00 |
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。
