| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
