| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.50 | 25.20 | -0.15 | -0.59% | 25.00 | 25.83 | 157995 | 40139.75 | 4.60% | 5.00 |
| 2026-03-25 | 25.10 | 25.35 | 0.56 | 2.26% | 25.10 | 26.08 | 189776 | 48390.45 | 5.53% | 0.00 |
| 2026-03-24 | 24.30 | 24.79 | 0.69 | 2.86% | 23.65 | 24.82 | 195592 | 47362.88 | 5.70% | 2.00 |
| 2026-03-23 | 24.79 | 24.10 | -1.35 | -5.30% | 23.15 | 25.00 | 237048 | 57535.79 | 6.91% | 5.00 |
| 2026-03-20 | 26.31 | 25.45 | -0.64 | -2.45% | 25.30 | 27.11 | 189913 | 49914.93 | 5.53% | 1.00 |
| 2026-03-19 | 26.52 | 26.09 | -1.09 | -4.01% | 25.90 | 26.85 | 179006 | 47199.09 | 5.22% | 0.00 |
| 2026-03-18 | 26.61 | 27.18 | 1.06 | 4.06% | 26.47 | 27.67 | 256687 | 69426.25 | 7.48% | 2.00 |
| 2026-03-17 | 28.01 | 26.12 | -1.98 | -7.05% | 26.03 | 28.20 | 323964 | 86624.70 | 9.44% | 2.00 |
| 2026-03-16 | 27.74 | 28.10 | 0.09 | 0.32% | 26.89 | 28.17 | 238845 | 66032.07 | 6.96% | 2.00 |
| 2026-03-13 | 27.92 | 28.01 | -0.39 | -1.37% | 27.58 | 28.68 | 260682 | 73173.32 | 7.60% | 10.00 |
| 2026-03-12 | 29.13 | 28.40 | -0.93 | -3.17% | 27.81 | 29.85 | 367378 | 104869.65 | 10.71% | 1.00 |
| 2026-03-11 | 29.96 | 29.33 | -0.97 | -3.20% | 29.10 | 31.09 | 443574 | 131670.77 | 12.93% | 12.00 |
| 2026-03-10 | 30.50 | 30.30 | 0.36 | 1.20% | 29.91 | 31.74 | 525970 | 161751.39 | 15.33% | 21.00 |
| 2026-03-09 | 29.30 | 29.94 | -0.26 | -0.86% | 28.60 | 30.40 | 392442 | 114975.45 | 11.44% | 56.00 |
| 2026-03-06 | 29.86 | 30.20 | 0.19 | 0.63% | 29.61 | 30.99 | 525557 | 158456.83 | 15.32% | 6.00 |
| 2026-03-05 | 28.42 | 30.01 | 1.90 | 6.76% | 28.31 | 31.74 | 703707 | 212730.38 | 20.51% | 13.00 |
| 2026-03-04 | 27.08 | 28.11 | -0.15 | -0.53% | 27.08 | 28.98 | 355610 | 100064.88 | 10.36% | 10.00 |
| 2026-03-03 | 31.30 | 28.26 | -3.41 | -10.77% | 27.69 | 31.55 | 623642 | 180021.33 | 18.17% | 0.00 |
| 2026-03-02 | 31.52 | 31.67 | -0.64 | -1.98% | 31.03 | 32.50 | 512236 | 162319.25 | 14.93% | 29.00 |
| 2026-02-27 | 32.70 | 32.31 | -2.85 | -8.11% | 31.69 | 33.04 | 785772 | 252759.66 | 22.90% | 208.00 |
| 2026-02-26 | 28.20 | 35.16 | 5.86 | 20.00% | 28.20 | 35.16 | 947644 | 303479.03 | 27.62% | 27.00 |
| 2026-02-25 | 24.30 | 29.30 | 4.27 | 17.06% | 24.28 | 30.04 | 876471 | 242769.03 | 25.54% | 306.57 |
| 2026-02-24 | 22.96 | 25.03 | 2.52 | 11.20% | 22.67 | 25.89 | 492484 | 120926.84 | 14.35% | 44.00 |
| 2026-02-13 | 21.30 | 22.51 | 0.76 | 3.49% | 21.21 | 23.10 | 416643 | 92996.16 | 12.14% | 0.00 |
| 2026-02-12 | 21.13 | 21.75 | 0.61 | 2.89% | 20.80 | 21.75 | 287765 | 61420.33 | 8.39% | 15.00 |
| 2026-02-11 | 20.57 | 21.14 | 0.50 | 2.42% | 20.40 | 21.85 | 280481 | 59502.11 | 8.17% | 6.00 |
| 2026-02-10 | 20.42 | 20.64 | -0.07 | -0.34% | 20.36 | 21.10 | 210132 | 43622.65 | 6.12% | 5.00 |
| 2026-02-09 | 20.20 | 20.71 | 0.79 | 3.97% | 19.94 | 20.99 | 250711 | 51103.33 | 7.31% | 0.00 |
| 2026-02-06 | 19.48 | 19.92 | 0.22 | 1.12% | 19.31 | 20.48 | 186402 | 37169.92 | 5.43% | 0.00 |
| 2026-02-05 | 19.90 | 19.70 | -0.50 | -2.48% | 19.63 | 20.55 | 137378 | 27373.25 | 4.00% | 5.00 |
| 2026-02-04 | 20.00 | 20.20 | -0.07 | -0.35% | 19.71 | 20.45 | 193244 | 38860.56 | 5.63% | 0.00 |
| 2026-02-03 | 19.41 | 20.27 | 1.06 | 5.52% | 19.37 | 20.60 | 279764 | 56282.79 | 8.15% | 3.00 |
| 2026-02-02 | 18.76 | 19.21 | 0.27 | 1.43% | 18.76 | 19.86 | 216382 | 42120.62 | 6.31% | 3.20 |
| 2026-01-30 | 18.81 | 18.94 | 0.54 | 2.93% | 18.20 | 19.33 | 217827 | 41085.55 | 6.35% | 5.00 |
| 2026-01-29 | 19.25 | 18.40 | -0.93 | -4.81% | 18.38 | 19.26 | 170850 | 32038.48 | 4.98% | 0.00 |
| 2026-01-28 | 19.70 | 19.33 | -0.37 | -1.88% | 19.10 | 19.78 | 137111 | 26481.92 | 4.00% | 0.00 |
| 2026-01-27 | 19.65 | 19.70 | -0.20 | -1.01% | 18.79 | 19.72 | 189955 | 36720.02 | 5.54% | 1.00 |
| 2026-01-26 | 19.80 | 19.90 | 0.02 | 0.10% | 19.45 | 19.96 | 150461 | 29627.99 | 4.38% | 0.00 |
| 2026-01-23 | 20.00 | 19.88 | -0.13 | -0.65% | 19.64 | 20.18 | 189564 | 37570.84 | 5.52% | 0.00 |
| 2026-01-22 | 19.48 | 20.01 | 0.62 | 3.20% | 19.35 | 20.10 | 289339 | 57234.64 | 8.43% | 0.00 |
| 2026-01-21 | 18.42 | 19.39 | 0.85 | 4.58% | 18.32 | 19.46 | 216954 | 41616.11 | 6.32% | 0.00 |
| 2026-01-20 | 19.25 | 18.54 | -0.84 | -4.33% | 18.31 | 19.35 | 198335 | 37114.94 | 5.78% | 0.00 |
| 2026-01-19 | 19.84 | 19.38 | -0.31 | -1.57% | 19.10 | 19.85 | 177312 | 34347.67 | 5.17% | 0.00 |
| 2026-01-16 | 18.96 | 19.69 | 0.99 | 5.29% | 18.86 | 19.80 | 285311 | 55280.72 | 8.31% | 5.00 |
| 2026-01-15 | 18.53 | 18.70 | 0.05 | 0.27% | 18.12 | 18.74 | 156556 | 28789.37 | 4.56% | 3.00 |
| 2026-01-14 | 18.47 | 18.65 | 0.27 | 1.47% | 18.28 | 19.01 | 234421 | 43588.23 | 6.83% | 0.00 |
| 2026-01-13 | 19.60 | 18.38 | -1.21 | -6.18% | 18.25 | 19.68 | 260797 | 48714.27 | 7.60% | 0.00 |
| 2026-01-12 | 18.88 | 19.59 | 0.79 | 4.20% | 18.84 | 19.70 | 269411 | 52068.97 | 7.85% | 0.00 |
| 2026-01-09 | 18.60 | 18.80 | 0.17 | 0.91% | 18.34 | 19.15 | 221880 | 41625.14 | 6.47% | 5.00 |
| 2026-01-08 | 18.46 | 18.63 | -0.06 | -0.32% | 18.25 | 18.90 | 160707 | 29839.93 | 4.68% | 2.00 |
| 2026-01-07 | 18.49 | 18.69 | 0.20 | 1.08% | 18.42 | 18.84 | 189722 | 35361.23 | 5.53% | 0.00 |
| 2026-01-06 | 18.56 | 18.49 | -0.20 | -1.07% | 18.27 | 18.67 | 162728 | 30015.93 | 4.74% | 14.00 |
| 2026-01-05 | 18.56 | 18.69 | 0.31 | 1.69% | 18.12 | 18.69 | 243445 | 44853.29 | 7.09% | 30.00 |
| 2025-12-31 | 18.31 | 18.38 | 0.11 | 0.60% | 18.31 | 19.09 | 208338 | 38835.83 | 6.07% | 0.00 |
| 2025-12-30 | 18.37 | 18.27 | -0.20 | -1.08% | 18.19 | 18.49 | 163817 | 30026.01 | 4.77% | 0.00 |
| 2025-12-29 | 18.55 | 18.47 | -0.32 | -1.70% | 18.18 | 18.65 | 258125 | 47502.96 | 7.52% | 6.00 |
| 2025-12-26 | 18.23 | 18.79 | 0.42 | 2.29% | 18.21 | 19.00 | 363702 | 67757.02 | 10.60% | 10.00 |
| 2025-12-25 | 18.21 | 18.37 | 0.15 | 0.82% | 17.95 | 18.41 | 237198 | 43233.23 | 6.91% | 132.00 |
| 2025-12-24 | 17.89 | 18.22 | 0.33 | 1.84% | 17.78 | 18.35 | 233989 | 42393.30 | 6.82% | 2.00 |
| 2025-12-23 | 18.10 | 17.89 | -0.22 | -1.21% | 17.74 | 18.11 | 245232 | 43910.84 | 7.15% | 5.00 |
| 2025-12-22 | 16.69 | 18.11 | 1.45 | 8.70% | 16.69 | 18.50 | 420087 | 75144.94 | 12.24% | 0.00 |
| 2025-12-19 | 17.24 | 16.66 | -0.48 | -2.80% | 16.63 | 17.39 | 161400 | 27180.05 | 4.70% | 0.00 |
| 2025-12-18 | 17.47 | 17.14 | -0.54 | -3.05% | 17.10 | 17.51 | 130098 | 22458.54 | 3.79% | 0.00 |
| 2025-12-17 | 17.26 | 17.68 | 0.35 | 2.02% | 16.78 | 17.72 | 180183 | 31094.29 | 5.32% | 8.00 |
| 2025-12-16 | 17.41 | 17.33 | -0.22 | -1.25% | 17.19 | 17.67 | 133311 | 23161.58 | 3.93% | 0.00 |
| 2025-12-15 | 17.39 | 17.55 | 0.10 | 0.57% | 17.22 | 17.78 | 126986 | 22319.62 | 3.75% | 0.00 |
| 2025-12-12 | 17.58 | 17.45 | -0.16 | -0.91% | 17.25 | 17.81 | 174262 | 30554.27 | 5.14% | 0.00 |
| 2025-12-11 | 17.65 | 17.61 | -0.06 | -0.34% | 17.43 | 18.05 | 202244 | 35949.77 | 5.97% | 0.00 |
| 2025-12-10 | 17.50 | 17.67 | 0.01 | 0.06% | 17.43 | 17.82 | 171707 | 30223.21 | 5.07% | 0.00 |
| 2025-12-09 | 17.11 | 17.66 | 0.42 | 2.44% | 17.09 | 17.86 | 252607 | 44336.17 | 7.62% | 0.00 |
| 2025-12-08 | 16.69 | 17.24 | 0.51 | 3.05% | 16.59 | 17.32 | 168488 | 28801.98 | 5.08% | 0.00 |
| 2025-12-05 | 16.22 | 16.73 | 0.56 | 3.46% | 15.91 | 16.96 | 153766 | 25492.89 | 4.64% | 0.00 |
| 2025-12-04 | 16.48 | 16.17 | -0.37 | -2.24% | 16.06 | 16.56 | 87116 | 14124.76 | 2.63% | 25.00 |
| 2025-12-03 | 16.93 | 16.54 | -0.45 | -2.65% | 16.43 | 17.07 | 111172 | 18521.35 | 3.35% | 0.00 |
| 2025-12-02 | 17.04 | 16.99 | -0.20 | -1.16% | 16.90 | 17.21 | 111249 | 18947.17 | 3.36% | 0.00 |
| 2025-12-01 | 16.95 | 17.19 | 0.18 | 1.06% | 16.78 | 17.34 | 150894 | 25825.88 | 4.55% | 5.00 |
| 2025-11-28 | 16.56 | 17.01 | 0.39 | 2.35% | 16.48 | 17.05 | 147543 | 24839.15 | 4.45% | 7.00 |
| 2025-11-27 | 16.54 | 16.62 | 0.09 | 0.54% | 16.43 | 17.10 | 136002 | 22757.98 | 4.10% | 0.00 |
| 2025-11-26 | 16.73 | 16.53 | -0.20 | -1.20% | 16.42 | 16.86 | 150726 | 25066.39 | 4.56% | 0.00 |
| 2025-11-25 | 16.05 | 16.73 | 0.71 | 4.43% | 15.95 | 17.15 | 219501 | 36777.16 | 6.64% | 0.00 |
明阳电路(300739)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。
