| 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 | 12.81 | 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 |
| 2025-06-27 | 12.63 | 12.78 | 0.14 | 1.11% | 12.59 | 12.99 | 124978 | 15990.17 | 3.53% | 0.00 |
| 2025-06-26 | 12.63 | 12.64 | -0.04 | -0.32% | 12.55 | 12.80 | 89868 | 11401.80 | 2.54% | 0.00 |
| 2025-06-25 | 12.57 | 12.68 | 0.12 | 0.96% | 12.47 | 12.69 | 89340 | 11264.83 | 2.52% | 0.00 |
| 2025-06-24 | 12.32 | 12.56 | 0.31 | 2.53% | 12.31 | 12.60 | 97515 | 12208.72 | 2.75% | 0.00 |
| 2025-06-23 | 11.85 | 12.25 | 0.29 | 2.42% | 11.84 | 12.27 | 61360 | 7432.04 | 1.73% | 0.00 |
| 2025-06-20 | 12.20 | 11.96 | -0.23 | -1.89% | 11.92 | 12.32 | 68566 | 8277.33 | 1.94% | 0.00 |
| 2025-06-19 | 12.40 | 12.19 | -0.27 | -2.17% | 12.13 | 12.55 | 69802 | 8595.13 | 1.97% | 0.00 |
| 2025-06-18 | 12.20 | 12.46 | 0.18 | 1.47% | 12.18 | 12.46 | 75383 | 9302.72 | 2.13% | 0.00 |
| 2025-06-17 | 12.28 | 12.28 | 0.00 | 0.00% | 12.15 | 12.32 | 56268 | 6879.09 | 1.59% | 0.00 |
| 2025-06-16 | 12.16 | 12.28 | 0.06 | 0.49% | 12.10 | 12.36 | 77594 | 9538.79 | 2.19% | 0.00 |
| 2025-06-13 | 12.41 | 12.22 | -0.34 | -2.71% | 12.14 | 12.53 | 83919 | 10313.64 | 2.37% | 0.00 |
| 2025-06-12 | 12.45 | 12.56 | 0.18 | 1.45% | 12.45 | 12.75 | 127271 | 16035.69 | 3.59% | 0.00 |
| 2025-06-11 | 12.37 | 12.38 | 0.03 | 0.24% | 12.33 | 12.50 | 55911 | 6936.77 | 1.58% | 0.00 |
| 2025-06-10 | 12.50 | 12.35 | -0.16 | -1.28% | 12.15 | 12.50 | 75136 | 9266.65 | 2.12% | 0.00 |
| 2025-06-09 | 12.53 | 12.51 | 0.04 | 0.32% | 12.40 | 12.56 | 61932 | 7735.09 | 1.75% | 0.00 |
| 2025-06-06 | 12.39 | 12.47 | 0.03 | 0.24% | 12.35 | 12.51 | 76378 | 9497.31 | 2.16% | 0.00 |
| 2025-06-05 | 12.16 | 12.44 | 0.28 | 2.30% | 12.03 | 12.50 | 107739 | 13285.27 | 3.04% | 0.00 |
| 2025-06-04 | 12.01 | 12.16 | 0.16 | 1.33% | 12.00 | 12.18 | 55336 | 6714.03 | 1.56% | 0.00 |
| 2025-06-03 | 11.96 | 12.00 | -0.08 | -0.66% | 11.95 | 12.18 | 66509 | 8008.11 | 1.88% | 0.00 |
| 2025-05-30 | 12.20 | 12.08 | -0.19 | -1.55% | 12.01 | 12.30 | 74731 | 9041.55 | 2.11% | 0.00 |
| 2025-05-29 | 11.90 | 12.27 | 0.43 | 3.63% | 11.90 | 12.29 | 79843 | 9727.87 | 2.25% | 93.00 |
| 2025-05-28 | 12.02 | 12.06 | 0.04 | 0.33% | 11.97 | 12.25 | 47663 | 5766.06 | 1.35% | 0.00 |
| 2025-05-27 | 12.18 | 12.02 | -0.16 | -1.31% | 11.92 | 12.19 | 53236 | 6390.99 | 1.50% | 0.00 |
| 2025-05-26 | 11.90 | 12.18 | 0.28 | 2.35% | 11.90 | 12.20 | 60868 | 7367.51 | 1.72% | 0.00 |
| 2025-05-23 | 12.10 | 11.90 | -0.23 | -1.90% | 11.90 | 12.29 | 66693 | 8073.43 | 1.88% | 0.00 |
| 2025-05-22 | 12.34 | 12.13 | -0.21 | -1.70% | 12.10 | 12.49 | 65308 | 8008.02 | 1.84% | 0.00 |
| 2025-05-21 | 12.60 | 12.34 | -0.24 | -1.91% | 12.31 | 12.60 | 60463 | 7495.36 | 1.71% | 0.00 |
| 2025-05-20 | 12.50 | 12.58 | 0.05 | 0.40% | 12.35 | 12.64 | 58473 | 7328.76 | 1.65% | 0.00 |
| 2025-05-19 | 12.25 | 12.53 | 0.21 | 1.70% | 12.15 | 12.62 | 70891 | 8767.13 | 2.00% | 25.00 |
| 2025-05-16 | 12.20 | 12.32 | 0.10 | 0.82% | 12.15 | 12.43 | 56708 | 7000.66 | 1.60% | 0.00 |
| 2025-05-15 | 12.54 | 12.22 | -0.34 | -2.71% | 12.21 | 12.56 | 70330 | 8657.70 | 1.98% | 0.00 |
| 2025-05-14 | 12.55 | 12.56 | -0.01 | -0.08% | 12.43 | 12.71 | 74209 | 9321.99 | 2.09% | 0.00 |
| 2025-05-13 | 12.92 | 12.57 | -0.17 | -1.33% | 12.54 | 12.93 | 87694 | 11139.23 | 2.47% | 0.00 |
| 2025-05-12 | 12.71 | 12.74 | 0.24 | 1.92% | 12.57 | 12.77 | 95085 | 12051.26 | 2.68% | 5.00 |
| 2025-05-09 | 12.68 | 12.50 | -0.20 | -1.57% | 12.40 | 12.90 | 140036 | 17628.90 | 3.95% | 0.00 |
| 2025-05-08 | 12.36 | 12.70 | 0.39 | 3.17% | 12.21 | 12.75 | 126663 | 15966.06 | 3.57% | 16.00 |
| 2025-05-07 | 12.48 | 12.31 | 0.01 | 0.08% | 12.15 | 12.60 | 95927 | 11829.88 | 2.71% | 0.00 |
| 2025-05-06 | 12.06 | 12.30 | 0.34 | 2.84% | 12.02 | 12.30 | 86404 | 10555.87 | 2.44% | 0.00 |
| 2025-04-30 | 11.73 | 11.96 | 0.27 | 2.31% | 11.67 | 12.03 | 78539 | 9357.06 | 2.22% | 0.00 |
| 2025-04-29 | 11.58 | 11.69 | 0.06 | 0.52% | 11.48 | 11.79 | 55477 | 6482.44 | 1.57% | 0.00 |
| 2025-04-28 | 11.77 | 11.63 | -0.15 | -1.27% | 11.56 | 11.82 | 65323 | 7611.63 | 1.84% | 0.00 |
| 2025-04-25 | 11.82 | 11.78 | -0.02 | -0.17% | 11.71 | 11.98 | 70116 | 8305.00 | 1.98% | 0.00 |
| 2025-04-24 | 12.12 | 11.80 | -0.27 | -2.24% | 11.72 | 12.12 | 82320 | 9771.29 | 2.32% | 0.00 |
| 2025-04-23 | 11.91 | 12.07 | 0.22 | 1.86% | 11.91 | 12.13 | 95602 | 11494.69 | 2.70% | 0.00 |
| 2025-04-22 | 11.93 | 11.85 | -0.15 | -1.25% | 11.78 | 11.99 | 71289 | 8452.07 | 2.01% | 0.00 |
| 2025-04-21 | 11.80 | 12.00 | 0.25 | 2.13% | 11.62 | 12.02 | 83369 | 9924.91 | 2.35% | 0.00 |
| 2025-04-18 | 11.48 | 11.75 | 0.21 | 1.82% | 11.40 | 11.86 | 94937 | 11058.37 | 2.68% | 0.00 |
| 2025-04-17 | 11.45 | 11.54 | 0.00 | 0.00% | 11.35 | 11.75 | 96119 | 11151.52 | 2.71% | 0.00 |
| 2025-04-16 | 11.47 | 11.54 | -0.67 | -5.49% | 11.27 | 11.72 | 181248 | 20840.78 | 5.12% | 1.00 |
| 2025-04-15 | 12.31 | 12.21 | -0.10 | -0.81% | 12.07 | 12.39 | 67447 | 8210.03 | 1.90% | 0.00 |
| 2025-04-14 | 12.54 | 12.31 | 0.15 | 1.23% | 12.25 | 12.69 | 104321 | 12961.28 | 2.94% | 0.00 |
| 2025-04-11 | 11.76 | 12.16 | 0.16 | 1.33% | 11.76 | 12.31 | 130509 | 15802.87 | 3.68% | 0.00 |
| 2025-04-10 | 11.90 | 12.00 | 0.48 | 4.17% | 11.87 | 12.38 | 161068 | 19541.67 | 4.55% | 0.00 |
| 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 |
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。
