| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.96 | 11.93 | -0.01 | -0.08% | 11.81 | 12.00 | 64195 | 7639.20 | 1.81% | 0.00 |
| 2025-10-24 | 11.69 | 11.94 | 0.31 | 2.67% | 11.66 | 12.01 | 95818 | 11368.57 | 2.70% | 0.00 |
| 2025-10-23 | 11.55 | 11.63 | 0.07 | 0.61% | 11.40 | 11.66 | 47155 | 5425.86 | 1.33% | 0.00 |
| 2025-10-22 | 11.51 | 11.56 | 0.00 | 0.00% | 11.47 | 11.63 | 42941 | 4966.86 | 1.21% | 0.00 |
| 2025-10-21 | 11.47 | 11.56 | 0.13 | 1.14% | 11.36 | 11.60 | 61325 | 7066.76 | 1.73% | 0.00 |
| 2025-10-20 | 11.44 | 11.43 | 0.16 | 1.42% | 11.35 | 11.53 | 45525 | 5201.34 | 1.28% | 0.00 |
| 2025-10-17 | 11.62 | 11.27 | -0.36 | -3.10% | 11.26 | 11.73 | 72640 | 8314.84 | 2.05% | 0.00 |
| 2025-10-16 | 11.85 | 11.63 | -0.23 | -1.94% | 11.62 | 11.87 | 67227 | 7873.86 | 1.90% | 0.00 |
| 2025-10-15 | 11.72 | 11.86 | 0.19 | 1.63% | 11.61 | 11.87 | 55534 | 6549.33 | 1.57% | 1.00 |
| 2025-10-14 | 11.94 | 11.67 | -0.25 | -2.10% | 11.64 | 12.04 | 83078 | 9825.74 | 2.34% | 0.00 |
| 2025-10-13 | 11.70 | 11.92 | -0.24 | -1.97% | 11.51 | 11.96 | 81275 | 9601.32 | 2.29% | 0.00 |
| 2025-10-10 | 12.26 | 12.16 | -0.21 | -1.70% | 12.12 | 12.35 | 72034 | 8807.26 | 2.03% | 0.00 |
| 2025-10-09 | 12.19 | 12.37 | 0.26 | 2.15% | 12.10 | 12.41 | 87465 | 10756.36 | 2.47% | 0.00 |
| 2025-09-30 | 12.20 | 12.11 | -0.08 | -0.66% | 12.06 | 12.29 | 65908 | 8015.76 | 1.86% | 0.00 |
| 2025-09-29 | 11.97 | 12.19 | 0.22 | 1.84% | 11.81 | 12.20 | 72534 | 8749.02 | 2.05% | 5.00 |
| 2025-09-26 | 12.25 | 11.97 | -0.27 | -2.21% | 11.94 | 12.25 | 73706 | 8891.59 | 2.08% | 0.00 |
| 2025-09-25 | 12.22 | 12.24 | 0.05 | 0.41% | 12.14 | 12.39 | 81868 | 10060.89 | 2.31% | 10.00 |
| 2025-09-24 | 11.92 | 12.19 | 0.14 | 1.16% | 11.85 | 12.24 | 87009 | 10527.83 | 2.46% | 5.00 |
| 2025-09-23 | 12.27 | 12.05 | -0.29 | -2.35% | 11.70 | 12.33 | 133329 | 15886.99 | 3.76% | 0.00 |
| 2025-09-22 | 12.30 | 12.34 | -0.02 | -0.16% | 12.16 | 12.43 | 88253 | 10850.89 | 2.49% | 0.00 |
| 2025-09-19 | 12.56 | 12.36 | -0.25 | -1.98% | 12.20 | 12.69 | 148173 | 18373.10 | 4.18% | 0.00 |
| 2025-09-18 | 12.93 | 12.61 | -0.38 | -2.93% | 12.46 | 13.03 | 173485 | 22226.64 | 4.90% | 0.00 |
| 2025-09-17 | 13.04 | 12.99 | -0.10 | -0.76% | 12.92 | 13.06 | 99413 | 12910.92 | 2.81% | 0.00 |
| 2025-09-16 | 12.96 | 13.09 | 0.10 | 0.77% | 12.80 | 13.09 | 94101 | 12210.44 | 2.66% | 0.00 |
| 2025-09-15 | 13.23 | 12.99 | -0.22 | -1.67% | 12.97 | 13.24 | 96527 | 12572.16 | 2.72% | 0.00 |
| 2025-09-12 | 13.20 | 13.21 | -0.09 | -0.68% | 13.15 | 13.35 | 113409 | 15013.47 | 3.20% | 0.00 |
| 2025-09-11 | 13.01 | 13.30 | 0.20 | 1.53% | 12.96 | 13.30 | 149660 | 19757.93 | 4.22% | 2.00 |
| 2025-09-10 | 12.94 | 13.10 | 0.23 | 1.79% | 12.91 | 13.25 | 110818 | 14524.98 | 3.13% | 0.00 |
| 2025-09-09 | 13.16 | 12.87 | -0.40 | -3.01% | 12.85 | 13.19 | 94328 | 12260.63 | 2.66% | 0.00 |
| 2025-09-08 | 13.14 | 13.27 | 0.10 | 0.76% | 12.90 | 13.32 | 136227 | 17817.14 | 3.84% | 0.00 |
| 2025-09-05 | 12.98 | 13.17 | 0.24 | 1.86% | 12.85 | 13.21 | 135562 | 17675.87 | 3.83% | 5.00 |
| 2025-09-04 | 13.30 | 12.93 | -0.28 | -2.12% | 12.71 | 13.54 | 168446 | 22201.08 | 4.75% | 0.00 |
| 2025-09-03 | 13.75 | 13.21 | -0.56 | -4.07% | 13.15 | 13.80 | 176845 | 23731.32 | 4.99% | 3.00 |
| 2025-09-02 | 14.31 | 13.77 | -0.74 | -5.10% | 13.52 | 14.48 | 281085 | 39031.82 | 7.93% | 51.00 |
| 2025-09-01 | 14.80 | 14.51 | -0.27 | -1.83% | 14.34 | 14.85 | 331687 | 48208.62 | 9.36% | 0.00 |
| 2025-08-29 | 14.17 | 14.78 | 0.53 | 3.72% | 14.01 | 14.88 | 488493 | 70990.09 | 13.79% | 43.00 |
| 2025-08-28 | 14.18 | 14.25 | 0.32 | 2.30% | 13.67 | 14.39 | 380299 | 53606.75 | 10.73% | 0.00 |
| 2025-08-27 | 13.91 | 13.93 | 0.06 | 0.43% | 13.82 | 14.66 | 376246 | 53488.36 | 10.62% | 4.00 |
| 2025-08-26 | 13.75 | 13.87 | 0.06 | 0.43% | 13.61 | 13.98 | 154292 | 21347.37 | 4.35% | 0.00 |
| 2025-08-25 | 13.70 | 13.81 | 0.13 | 0.95% | 13.50 | 13.81 | 200145 | 27377.75 | 5.65% | 0.00 |
| 2025-08-22 | 13.63 | 13.68 | 0.10 | 0.74% | 13.45 | 13.68 | 125014 | 16992.21 | 3.53% | 0.00 |
| 2025-08-21 | 13.79 | 13.58 | -0.21 | -1.52% | 13.49 | 13.83 | 140503 | 19155.34 | 3.97% | 0.00 |
| 2025-08-20 | 13.56 | 13.79 | 0.20 | 1.47% | 13.36 | 13.80 | 158798 | 21637.19 | 4.48% | 0.00 |
| 2025-08-19 | 13.41 | 13.59 | 0.14 | 1.04% | 13.34 | 13.62 | 143643 | 19373.77 | 4.05% | 0.00 |
| 2025-08-18 | 13.16 | 13.45 | 0.33 | 2.52% | 13.16 | 13.51 | 165028 | 22124.25 | 4.66% | 0.00 |
| 2025-08-15 | 12.96 | 13.12 | 0.14 | 1.08% | 12.93 | 13.17 | 92835 | 12167.65 | 2.62% | 5.00 |
| 2025-08-14 | 13.35 | 12.98 | -0.40 | -2.99% | 12.93 | 13.38 | 159264 | 20905.56 | 4.49% | 0.00 |
| 2025-08-13 | 13.35 | 13.38 | 0.11 | 0.83% | 13.26 | 13.46 | 136832 | 18296.95 | 3.86% | 0.00 |
| 2025-08-12 | 13.34 | 13.27 | -0.35 | -2.57% | 13.21 | 13.45 | 181178 | 24127.57 | 5.11% | 0.00 |
| 2025-08-11 | 13.38 | 13.62 | 0.34 | 2.56% | 13.28 | 13.76 | 159823 | 21675.50 | 4.51% | 1.00 |
| 2025-08-08 | 13.38 | 13.28 | -0.10 | -0.75% | 13.26 | 13.50 | 96917 | 12944.70 | 2.74% | 0.00 |
| 2025-08-07 | 13.44 | 13.38 | -0.09 | -0.67% | 13.30 | 13.50 | 108246 | 14487.08 | 3.05% | 0.00 |
| 2025-08-06 | 13.35 | 13.47 | 0.11 | 0.82% | 13.28 | 13.57 | 154837 | 20850.41 | 4.37% | 3.00 |
| 2025-08-05 | 12.98 | 13.36 | 0.40 | 3.09% | 12.98 | 13.45 | 179512 | 23795.24 | 5.07% | 0.00 |
| 2025-08-04 | 12.77 | 12.96 | 0.09 | 0.70% | 12.74 | 12.97 | 60847 | 7835.23 | 1.72% | 0.00 |
| 2025-08-01 | 12.81 | 12.87 | 0.08 | 0.63% | 12.70 | 12.94 | 80216 | 10285.16 | 2.26% | 12.00 |
| 2025-07-31 | 12.92 | 12.79 | -0.15 | -1.16% | 12.70 | 13.17 | 121231 | 15734.04 | 3.42% | 0.00 |
| 2025-07-30 | 13.15 | 12.94 | -0.23 | -1.75% | 12.82 | 13.15 | 80797 | 10475.12 | 2.28% | 0.00 |
| 2025-07-29 | 13.07 | 13.17 | 0.08 | 0.61% | 12.93 | 13.17 | 95942 | 12530.23 | 2.71% | 2.00 |
| 2025-07-28 | 13.10 | 13.09 | 0.00 | 0.00% | 12.99 | 13.14 | 79353 | 10376.29 | 2.24% | 0.00 |
| 2025-07-25 | 12.89 | 13.09 | 0.16 | 1.24% | 12.89 | 13.09 | 89534 | 11656.23 | 2.53% | 1.00 |
| 2025-07-24 | 12.86 | 12.93 | 0.04 | 0.31% | 12.86 | 12.96 | 75244 | 9715.17 | 2.12% | 0.00 |
| 2025-07-23 | 13.02 | 12.89 | -0.17 | -1.30% | 12.81 | 13.05 | 78339 | 10117.25 | 2.21% | 0.00 |
| 2025-07-22 | 13.10 | 13.06 | -0.09 | -0.68% | 12.97 | 13.25 | 112137 | 14667.51 | 3.16% | 0.00 |
| 2025-07-21 | 12.90 | 13.15 | 0.18 | 1.39% | 12.88 | 13.27 | 140182 | 18307.60 | 3.96% | 0.00 |
| 2025-07-18 | 13.15 | 12.97 | -0.11 | -0.84% | 12.87 | 13.17 | 106708 | 13820.69 | 3.01% | 0.00 |
| 2025-07-17 | 12.73 | 13.08 | 0.35 | 2.75% | 12.70 | 13.14 | 169061 | 21966.51 | 4.77% | 0.00 |
| 2025-07-16 | 12.72 | 12.73 | -0.23 | -1.77% | 12.41 | 12.81 | 139045 | 17636.72 | 3.92% | 0.00 |
| 2025-07-15 | 12.76 | 12.96 | 0.20 | 1.57% | 12.71 | 12.96 | 149445 | 19226.79 | 4.22% | 0.00 |
| 2025-07-14 | 12.74 | 12.76 | 0.03 | 0.24% | 12.64 | 12.81 | 61003 | 7773.64 | 1.72% | 0.00 |
| 2025-07-11 | 12.69 | 12.73 | 0.02 | 0.16% | 12.57 | 12.82 | 83999 | 10678.05 | 2.37% | 0.00 |
| 2025-07-10 | 12.68 | 12.71 | 0.01 | 0.08% | 12.56 | 12.78 | 57499 | 7285.92 | 1.62% | 0.00 |
| 2025-07-09 | 12.81 | 12.70 | -0.06 | -0.47% | 12.66 | 12.83 | 58208 | 7413.24 | 1.64% | 0.00 |
| 2025-07-08 | 12.50 | 12.76 | 0.25 | 2.00% | 12.48 | 12.77 | 69865 | 8869.39 | 1.97% | 0.00 |
| 2025-07-07 | 12.56 | 12.51 | -0.09 | -0.71% | 12.42 | 12.65 | 60127 | 7512.10 | 1.70% | 0.00 |
| 2025-07-04 | 12.84 | 12.60 | -0.25 | -1.95% | 12.58 | 12.85 | 68862 | 8744.82 | 1.94% | 0.00 |
| 2025-07-03 | 12.73 | 12.85 | 0.13 | 1.02% | 12.72 | 12.94 | 77042 | 9893.44 | 2.17% | 0.00 |
| 2025-07-02 | 12.83 | 12.72 | -0.17 | -1.32% | 12.62 | 12.93 | 78186 | 9925.69 | 2.21% | 0.00 |
| 2025-07-01 | 13.01 | 12.89 | -0.12 | -0.92% | 12.73 | 13.01 | 83476 | 10735.38 | 2.36% | 0.00 |
| 2025-06-30 | 12.75 | 13.01 | 0.23 | 1.80% | 12.75 | 13.04 | 115984 | 15014.53 | 3.27% | 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。
