| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.28 | 13.67 | 0.38 | 2.86% | 13.21 | 13.85 | 91025 | 12424.08 | 2.67% | 0.00 |
| 2025-06-13 | 13.45 | 13.29 | -0.28 | -2.06% | 13.29 | 13.64 | 58503 | 7847.58 | 1.72% | 10.00 |
| 2025-06-12 | 13.43 | 13.57 | 0.07 | 0.52% | 13.43 | 13.75 | 57514 | 7827.97 | 1.69% | 0.00 |
| 2025-06-11 | 13.53 | 13.50 | 0.07 | 0.52% | 13.47 | 13.78 | 59292 | 8060.96 | 1.74% | 0.00 |
| 2025-06-10 | 13.60 | 13.43 | -0.18 | -1.32% | 13.28 | 13.65 | 70843 | 9531.30 | 2.08% | 0.00 |
| 2025-06-09 | 13.63 | 13.61 | 0.01 | 0.07% | 13.56 | 13.69 | 62311 | 8485.43 | 1.83% | 3.00 |
| 2025-06-06 | 13.59 | 13.60 | -0.03 | -0.22% | 13.50 | 13.74 | 72391 | 9831.79 | 2.13% | 0.00 |
| 2025-06-05 | 13.23 | 13.63 | 0.40 | 3.02% | 13.14 | 13.72 | 109621 | 14776.26 | 3.22% | 0.00 |
| 2025-06-04 | 13.03 | 13.23 | 0.23 | 1.77% | 13.03 | 13.49 | 84935 | 11257.32 | 2.49% | 0.00 |
| 2025-06-03 | 12.83 | 13.00 | 0.07 | 0.54% | 12.77 | 13.09 | 48429 | 6290.51 | 1.42% | 0.00 |
| 2025-05-30 | 13.09 | 12.93 | -0.14 | -1.07% | 12.87 | 13.13 | 48148 | 6235.06 | 1.41% | 0.00 |
| 2025-05-29 | 12.89 | 13.20 | 0.31 | 2.40% | 12.89 | 13.21 | 52476 | 6890.19 | 1.54% | 0.00 |
| 2025-05-28 | 12.94 | 12.89 | -0.04 | -0.31% | 12.80 | 13.03 | 26668 | 3440.04 | 0.78% | 0.00 |
| 2025-05-27 | 12.93 | 12.93 | -0.04 | -0.31% | 12.79 | 12.98 | 31613 | 4069.26 | 0.93% | 0.00 |
| 2025-05-26 | 12.68 | 12.97 | 0.29 | 2.29% | 12.65 | 12.98 | 36253 | 4677.31 | 1.06% | 0.00 |
| 2025-05-23 | 12.90 | 12.68 | -0.28 | -2.16% | 12.66 | 13.02 | 45457 | 5845.74 | 1.33% | 0.00 |
| 2025-05-22 | 13.06 | 12.96 | -0.13 | -0.99% | 12.93 | 13.25 | 46315 | 6049.33 | 1.36% | 0.00 |
| 2025-05-21 | 13.26 | 13.09 | -0.19 | -1.43% | 13.03 | 13.26 | 37598 | 4929.97 | 1.10% | 0.00 |
| 2025-05-20 | 13.05 | 13.28 | 0.31 | 2.39% | 12.96 | 13.29 | 61118 | 8047.28 | 1.79% | 0.00 |
| 2025-05-19 | 12.90 | 12.97 | 0.04 | 0.31% | 12.75 | 12.99 | 42227 | 5443.16 | 1.24% | 0.00 |
| 2025-05-16 | 12.84 | 12.93 | 0.01 | 0.08% | 12.76 | 13.07 | 40172 | 5218.75 | 1.18% | 0.00 |
| 2025-05-15 | 12.96 | 12.92 | -0.04 | -0.31% | 12.80 | 13.04 | 43111 | 5556.15 | 1.27% | 0.00 |
| 2025-05-14 | 12.97 | 12.96 | 0.00 | 0.00% | 12.84 | 13.13 | 52387 | 6801.26 | 1.54% | 0.00 |
| 2025-05-13 | 13.16 | 12.96 | -0.09 | -0.69% | 12.94 | 13.23 | 52551 | 6873.89 | 1.54% | 0.00 |
| 2025-05-12 | 12.85 | 13.05 | 0.30 | 2.35% | 12.85 | 13.08 | 58886 | 7652.26 | 1.73% | 0.00 |
| 2025-05-09 | 12.86 | 12.75 | -0.16 | -1.24% | 12.70 | 12.91 | 53392 | 6836.81 | 1.57% | 6.00 |
| 2025-05-08 | 12.71 | 12.91 | 0.21 | 1.65% | 12.66 | 12.98 | 60809 | 7831.09 | 1.79% | 0.00 |
| 2025-05-07 | 12.91 | 12.70 | 0.02 | 0.16% | 12.57 | 12.97 | 77100 | 9824.85 | 2.26% | 0.00 |
| 2025-05-06 | 12.28 | 12.68 | 0.51 | 4.19% | 12.26 | 12.70 | 85887 | 10775.67 | 2.52% | 0.00 |
| 2025-04-30 | 11.85 | 12.17 | 0.28 | 2.35% | 11.85 | 12.21 | 69348 | 8396.01 | 2.04% | 0.00 |
| 2025-04-29 | 11.62 | 11.89 | 0.43 | 3.75% | 11.57 | 12.01 | 77038 | 9129.21 | 2.26% | 0.00 |
| 2025-04-28 | 11.63 | 11.46 | -0.17 | -1.46% | 11.34 | 11.65 | 51457 | 5897.38 | 1.51% | 0.00 |
| 2025-04-25 | 11.55 | 11.63 | 0.02 | 0.17% | 11.55 | 11.78 | 46437 | 5421.14 | 1.36% | 0.00 |
| 2025-04-24 | 12.03 | 11.61 | -0.39 | -3.25% | 11.55 | 12.03 | 79051 | 9276.58 | 2.32% | 0.00 |
| 2025-04-23 | 11.98 | 12.00 | 0.16 | 1.35% | 11.84 | 12.05 | 57686 | 6895.02 | 1.69% | 0.00 |
| 2025-04-22 | 11.73 | 11.84 | 0.03 | 0.25% | 11.73 | 12.05 | 61474 | 7299.85 | 1.80% | 0.00 |
| 2025-04-21 | 11.75 | 11.81 | 0.17 | 1.46% | 11.51 | 11.81 | 44424 | 5208.15 | 1.30% | 0.00 |
| 2025-04-18 | 11.53 | 11.64 | 0.11 | 0.95% | 11.42 | 11.76 | 51067 | 5924.67 | 1.50% | 0.00 |
| 2025-04-17 | 11.42 | 11.53 | 0.02 | 0.17% | 11.40 | 11.70 | 42948 | 4985.79 | 1.26% | 0.00 |
| 2025-04-16 | 11.68 | 11.51 | -0.24 | -2.04% | 11.21 | 11.78 | 55902 | 6433.87 | 1.64% | 0.00 |
| 2025-04-15 | 11.94 | 11.75 | -0.06 | -0.51% | 11.63 | 11.96 | 42339 | 4968.24 | 1.24% | 0.00 |
| 2025-04-14 | 12.00 | 11.81 | 0.23 | 1.99% | 11.74 | 12.29 | 73295 | 8738.71 | 2.15% | 0.00 |
| 2025-04-11 | 11.25 | 11.58 | 0.19 | 1.67% | 11.20 | 11.74 | 67698 | 7825.44 | 1.99% | 0.00 |
| 2025-04-10 | 11.45 | 11.39 | 0.22 | 1.97% | 11.38 | 11.78 | 94356 | 10925.38 | 2.77% | 0.00 |
| 2025-04-09 | 10.42 | 11.17 | 0.41 | 3.81% | 9.83 | 11.27 | 109119 | 11642.49 | 3.20% | 0.00 |
| 2025-04-08 | 10.63 | 10.76 | 0.26 | 2.48% | 10.50 | 11.17 | 101213 | 10930.22 | 2.97% | 0.00 |
| 2025-04-07 | 12.40 | 10.50 | -2.63 | -20.03% | 10.50 | 12.40 | 134583 | 15045.12 | 3.95% | 0.00 |
| 2025-04-03 | 13.27 | 13.13 | -0.32 | -2.38% | 13.00 | 13.48 | 61279 | 8094.07 | 1.80% | 0.00 |
| 2025-04-02 | 13.39 | 13.45 | 0.00 | 0.00% | 13.39 | 13.67 | 42248 | 5715.18 | 1.24% | 0.00 |
| 2025-04-01 | 13.37 | 13.45 | 0.11 | 0.82% | 13.37 | 13.55 | 41781 | 5627.06 | 1.23% | 0.00 |
| 2025-03-31 | 13.41 | 13.34 | -0.18 | -1.33% | 13.07 | 13.60 | 67955 | 8997.65 | 2.00% | 0.00 |
| 2025-03-28 | 13.89 | 13.52 | -0.42 | -3.01% | 13.52 | 14.04 | 65711 | 9027.59 | 1.93% | 0.00 |
| 2025-03-27 | 13.91 | 13.94 | -0.01 | -0.07% | 13.58 | 14.09 | 66374 | 9198.09 | 1.95% | 0.00 |
| 2025-03-26 | 13.75 | 13.95 | 0.14 | 1.01% | 13.72 | 14.24 | 64971 | 9111.96 | 1.91% | 0.00 |
| 2025-03-25 | 14.01 | 13.81 | -0.28 | -1.99% | 13.70 | 14.10 | 70463 | 9776.91 | 2.07% | 0.00 |
| 2025-03-24 | 14.50 | 14.09 | -0.36 | -2.49% | 13.53 | 14.74 | 121633 | 17143.06 | 3.58% | 0.00 |
| 2025-03-21 | 14.82 | 14.45 | -0.48 | -3.22% | 14.44 | 14.93 | 98260 | 14391.76 | 2.89% | 0.00 |
| 2025-03-20 | 15.22 | 14.93 | -0.26 | -1.71% | 14.91 | 15.28 | 96037 | 14489.82 | 2.82% | 0.00 |
| 2025-03-19 | 15.35 | 15.19 | -0.27 | -1.75% | 15.11 | 15.40 | 109251 | 16618.89 | 3.21% | 0.00 |
| 2025-03-18 | 15.31 | 15.46 | 0.16 | 1.05% | 15.15 | 15.48 | 142286 | 21846.71 | 4.18% | 0.00 |
| 2025-03-17 | 15.34 | 15.30 | -0.05 | -0.33% | 15.08 | 15.35 | 131397 | 20020.42 | 3.86% | 0.00 |
| 2025-03-14 | 14.90 | 15.35 | 0.46 | 3.09% | 14.58 | 15.37 | 205886 | 31191.23 | 6.05% | 10.00 |
| 2025-03-13 | 14.99 | 14.89 | -0.19 | -1.26% | 14.69 | 15.20 | 114856 | 17124.30 | 3.38% | 0.00 |
| 2025-03-12 | 15.00 | 15.08 | 0.10 | 0.67% | 14.92 | 15.23 | 129141 | 19472.93 | 3.80% | 0.00 |
| 2025-03-11 | 14.58 | 14.98 | 0.25 | 1.70% | 14.47 | 15.06 | 124487 | 18492.70 | 3.66% | 0.00 |
| 2025-03-10 | 14.80 | 14.73 | -0.01 | -0.07% | 14.55 | 14.86 | 67433 | 9913.89 | 1.98% | 0.00 |
| 2025-03-07 | 14.99 | 14.74 | -0.27 | -1.80% | 14.64 | 14.99 | 108149 | 16036.00 | 3.18% | 0.00 |
| 2025-03-06 | 15.06 | 15.01 | 0.12 | 0.81% | 14.96 | 15.33 | 158065 | 23834.27 | 4.65% | 0.00 |
| 2025-03-05 | 14.47 | 14.89 | 0.42 | 2.90% | 14.33 | 14.94 | 125500 | 18382.79 | 3.69% | 0.00 |
| 2025-03-04 | 14.01 | 14.47 | 0.34 | 2.41% | 13.90 | 14.47 | 88410 | 12640.19 | 2.60% | 0.00 |
| 2025-03-03 | 14.15 | 14.13 | -0.08 | -0.56% | 13.73 | 14.44 | 116844 | 16574.96 | 3.44% | 0.00 |
| 2025-02-28 | 15.00 | 14.21 | -1.05 | -6.88% | 14.11 | 15.20 | 163655 | 23848.79 | 4.81% | 0.00 |
| 2025-02-27 | 15.50 | 15.26 | -0.22 | -1.42% | 14.91 | 15.57 | 171579 | 26083.59 | 5.05% | 0.00 |
| 2025-02-26 | 15.33 | 15.48 | 0.27 | 1.78% | 15.18 | 15.53 | 181693 | 27948.25 | 5.34% | 0.00 |
| 2025-02-25 | 14.82 | 15.21 | 0.12 | 0.80% | 14.78 | 15.38 | 181525 | 27505.67 | 5.34% | 0.00 |
| 2025-02-24 | 15.29 | 15.09 | -0.20 | -1.31% | 14.85 | 15.30 | 172010 | 25829.34 | 5.06% | 1.00 |
| 2025-02-21 | 14.97 | 15.29 | 0.39 | 2.62% | 14.75 | 15.37 | 281500 | 42683.17 | 8.28% | 0.00 |
| 2025-02-20 | 14.70 | 14.90 | 0.19 | 1.29% | 14.57 | 14.90 | 181713 | 26854.85 | 5.34% | 0.00 |
| 2025-02-19 | 14.22 | 14.71 | 0.48 | 3.37% | 14.11 | 14.72 | 173336 | 25068.63 | 5.10% | 0.00 |
| 2025-02-18 | 14.70 | 14.23 | -0.37 | -2.53% | 14.15 | 15.04 | 226620 | 33178.36 | 6.66% | 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。
