| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 322.00 | 335.00 | 30.80 | 10.12% | 320.15 | 343.93 | 171417 | 571225.12 | 8.87% | 0.00 |
| 2026-02-02 | 320.10 | 304.20 | -6.32 | -2.04% | 304.10 | 329.78 | 141867 | 444748.81 | 7.34% | 2.00 |
| 2026-01-30 | 326.01 | 310.52 | -15.21 | -4.67% | 301.00 | 330.38 | 152087 | 472857.81 | 7.87% | 15.00 |
| 2026-01-29 | 339.91 | 325.73 | -16.49 | -4.82% | 325.00 | 348.00 | 152922 | 511894.16 | 7.91% | 12.00 |
| 2026-01-28 | 343.00 | 342.22 | -20.28 | -5.59% | 328.90 | 356.00 | 146005 | 497624.16 | 7.55% | 8.00 |
| 2026-01-27 | 329.01 | 362.50 | 20.39 | 5.96% | 329.01 | 372.50 | 198973 | 695863.62 | 10.29% | 8.00 |
| 2026-01-26 | 354.92 | 342.11 | 17.75 | 5.47% | 336.00 | 373.00 | 275167 | 969244.69 | 14.23% | 28.00 |
| 2026-01-23 | 300.04 | 324.36 | 54.06 | 20.00% | 300.04 | 324.36 | 82374 | 260218.86 | 4.26% | 0.00 |
| 2026-01-22 | 247.00 | 270.30 | 23.70 | 9.61% | 246.67 | 273.60 | 143013 | 377113.84 | 7.40% | 2.20 |
| 2026-01-21 | 248.56 | 246.60 | -6.39 | -2.53% | 245.28 | 264.63 | 103649 | 260544.72 | 5.36% | 4.00 |
| 2026-01-20 | 259.00 | 252.99 | -4.61 | -1.79% | 245.19 | 271.51 | 138608 | 353017.81 | 7.17% | 0.00 |
| 2026-01-19 | 238.00 | 257.60 | 19.60 | 8.24% | 235.55 | 266.66 | 180889 | 460374.44 | 9.36% | 3.00 |
| 2026-01-16 | 228.00 | 238.00 | 17.22 | 7.80% | 221.13 | 239.00 | 145241 | 338511.34 | 7.51% | 5.00 |
| 2026-01-15 | 218.02 | 220.78 | -3.89 | -1.73% | 217.78 | 227.61 | 93621 | 207076.73 | 4.84% | 3.00 |
| 2026-01-14 | 225.48 | 224.67 | 1.34 | 0.60% | 217.00 | 238.44 | 143217 | 325170.84 | 7.41% | 4.00 |
| 2026-01-13 | 222.06 | 223.33 | -10.40 | -4.45% | 218.86 | 239.88 | 177911 | 405085.94 | 9.20% | 1.00 |
| 2026-01-12 | 220.57 | 233.73 | 27.58 | 13.38% | 220.57 | 239.56 | 180914 | 421380.44 | 9.36% | 1.00 |
| 2026-01-09 | 215.22 | 206.15 | -6.65 | -3.13% | 198.88 | 231.99 | 252589 | 542289.25 | 13.06% | 18.00 |
| 2026-01-08 | 180.00 | 212.80 | 28.80 | 15.65% | 179.02 | 219.84 | 242336 | 479225.28 | 12.53% | 1.00 |
| 2026-01-07 | 185.09 | 184.00 | -2.66 | -1.43% | 180.28 | 188.56 | 143247 | 262908.59 | 7.41% | 2.00 |
| 2026-01-06 | 190.20 | 186.66 | -7.37 | -3.80% | 183.60 | 192.90 | 153960 | 288820.19 | 7.96% | 2.00 |
| 2026-01-05 | 205.00 | 194.03 | -11.96 | -5.81% | 190.19 | 207.07 | 160989 | 316226.69 | 8.33% | 15.00 |
| 2025-12-31 | 192.00 | 205.99 | 13.89 | 7.23% | 192.00 | 209.00 | 174314 | 350562.75 | 9.02% | 2.00 |
| 2025-12-30 | 205.42 | 192.10 | -13.22 | -6.44% | 191.00 | 207.03 | 146643 | 288598.31 | 7.58% | 2.00 |
| 2025-12-29 | 183.42 | 205.32 | 34.22 | 20.00% | 183.42 | 205.32 | 199948 | 395440.53 | 10.34% | 0.00 |
| 2025-12-26 | 174.90 | 171.10 | -3.86 | -2.21% | 168.18 | 179.65 | 95475 | 165266.41 | 4.94% | 0.00 |
| 2025-12-25 | 167.09 | 174.96 | 7.87 | 4.71% | 167.00 | 181.88 | 105750 | 185390.58 | 5.47% | 0.00 |
| 2025-12-24 | 157.90 | 167.09 | 6.75 | 4.21% | 156.39 | 170.68 | 112391 | 184069.92 | 5.81% | 0.00 |
| 2025-12-23 | 161.35 | 160.34 | -0.68 | -0.42% | 158.01 | 164.22 | 72676 | 116586.57 | 3.76% | 2.00 |
| 2025-12-22 | 155.58 | 161.02 | 7.14 | 4.64% | 155.58 | 165.63 | 110016 | 178457.11 | 5.69% | 0.00 |
| 2025-12-19 | 159.00 | 153.88 | -2.47 | -1.58% | 152.20 | 160.37 | 81274 | 125405.53 | 4.20% | 2.00 |
| 2025-12-18 | 152.19 | 156.35 | -1.38 | -0.87% | 152.19 | 160.71 | 98589 | 155095.05 | 5.10% | 2.00 |
| 2025-12-17 | 157.78 | 157.73 | 0.13 | 0.08% | 154.63 | 159.99 | 95074 | 149393.31 | 4.92% | 1.00 |
| 2025-12-16 | 161.58 | 157.60 | -4.46 | -2.75% | 154.23 | 167.00 | 131547 | 209155.45 | 6.80% | 0.00 |
| 2025-12-15 | 175.00 | 162.06 | -20.73 | -11.34% | 162.00 | 176.62 | 178236 | 295695.50 | 9.22% | 5.00 |
| 2025-12-12 | 175.10 | 182.79 | 1.69 | 0.93% | 170.00 | 182.88 | 171950 | 301658.28 | 8.89% | 26.00 |
| 2025-12-11 | 163.71 | 181.10 | 20.58 | 12.82% | 161.01 | 187.00 | 178859 | 316706.97 | 9.25% | 13.00 |
| 2025-12-10 | 151.52 | 160.52 | 11.44 | 7.67% | 149.10 | 164.80 | 168646 | 263470.69 | 8.72% | 8.00 |
| 2025-12-09 | 146.72 | 149.08 | 2.22 | 1.51% | 140.01 | 150.69 | 161041 | 234770.16 | 8.33% | 0.00 |
| 2025-12-08 | 133.89 | 146.86 | 21.84 | 17.47% | 133.85 | 150.02 | 247434 | 357066.12 | 12.80% | 2.00 |
| 2025-12-05 | 122.18 | 125.02 | 3.66 | 3.02% | 118.54 | 129.88 | 130752 | 163711.11 | 6.76% | 0.00 |
| 2025-12-04 | 116.63 | 121.36 | 3.56 | 3.02% | 116.63 | 122.24 | 100841 | 121014.68 | 5.22% | 0.00 |
| 2025-12-03 | 119.47 | 117.80 | -1.70 | -1.42% | 116.20 | 124.20 | 101514 | 121406.14 | 5.25% | 0.00 |
| 2025-12-02 | 114.03 | 119.50 | 5.25 | 4.60% | 113.08 | 122.00 | 111925 | 133215.97 | 5.79% | 40.00 |
| 2025-12-01 | 119.00 | 114.25 | -5.64 | -4.70% | 109.20 | 119.00 | 131628 | 148566.31 | 6.81% | 18.00 |
| 2025-11-28 | 112.16 | 119.89 | 6.72 | 5.94% | 111.97 | 126.00 | 211345 | 254566.25 | 10.93% | 0.00 |
| 2025-11-27 | 114.43 | 113.17 | 7.17 | 6.76% | 107.09 | 118.78 | 156449 | 177315.19 | 8.09% | 0.00 |
| 2025-11-26 | 94.21 | 106.00 | 11.99 | 12.75% | 94.21 | 108.87 | 138166 | 141954.52 | 7.15% | 1.00 |
| 2025-11-25 | 94.95 | 94.01 | 0.00 | 0.00% | 93.80 | 96.61 | 54800 | 52074.98 | 2.83% | 3.00 |
| 2025-11-24 | 96.10 | 94.01 | -2.49 | -2.58% | 93.00 | 96.80 | 46302 | 43636.23 | 2.39% | 0.00 |
| 2025-11-21 | 100.85 | 96.50 | -6.19 | -6.03% | 96.00 | 102.60 | 53007 | 52192.73 | 2.74% | 1.00 |
| 2025-11-20 | 107.01 | 102.69 | -2.82 | -2.67% | 102.06 | 109.10 | 45501 | 47962.69 | 2.35% | 0.00 |
| 2025-11-19 | 106.55 | 105.51 | -1.51 | -1.41% | 103.00 | 107.86 | 47985 | 50329.61 | 2.48% | 0.00 |
| 2025-11-18 | 105.99 | 107.02 | 0.48 | 0.45% | 104.64 | 108.01 | 53379 | 57063.14 | 2.76% | 1.00 |
| 2025-11-17 | 112.50 | 106.54 | -7.66 | -6.71% | 105.00 | 113.00 | 97784 | 105488.48 | 5.06% | 1.00 |
| 2025-11-14 | 113.86 | 114.20 | -1.70 | -1.47% | 113.68 | 117.65 | 59207 | 68308.73 | 3.06% | 9.00 |
| 2025-11-13 | 115.78 | 115.90 | -0.09 | -0.08% | 114.71 | 119.85 | 79259 | 92818.89 | 4.10% | 0.00 |
| 2025-11-12 | 120.00 | 115.99 | -3.41 | -2.86% | 113.88 | 122.96 | 103548 | 121005.25 | 5.36% | 0.00 |
| 2025-11-11 | 119.21 | 119.40 | 2.90 | 2.49% | 117.30 | 126.23 | 147631 | 180063.59 | 7.64% | 0.00 |
| 2025-11-10 | 110.98 | 116.50 | 7.50 | 6.88% | 109.02 | 119.90 | 134882 | 156505.42 | 6.98% | 0.00 |
| 2025-11-07 | 102.82 | 109.00 | 5.01 | 4.82% | 101.12 | 110.70 | 101591 | 108548.39 | 5.25% | 0.00 |
| 2025-11-06 | 104.34 | 103.99 | -0.30 | -0.29% | 102.80 | 106.78 | 51277 | 53743.04 | 2.65% | 0.00 |
| 2025-11-05 | 102.00 | 104.29 | 1.58 | 1.54% | 100.31 | 105.97 | 48699 | 50310.58 | 2.52% | 1.00 |
| 2025-11-04 | 105.00 | 102.71 | -3.17 | -2.99% | 101.81 | 105.99 | 40939 | 42296.53 | 2.12% | 0.00 |
| 2025-11-03 | 104.95 | 105.88 | 0.60 | 0.57% | 99.85 | 106.22 | 63433 | 65280.56 | 3.28% | 7.00 |
| 2025-10-31 | 108.97 | 105.28 | -3.48 | -3.20% | 105.00 | 110.77 | 63752 | 68636.52 | 3.30% | 1.00 |
| 2025-10-30 | 108.30 | 108.76 | -0.39 | -0.36% | 106.59 | 111.59 | 81531 | 88876.05 | 4.22% | 0.00 |
| 2025-10-29 | 104.28 | 109.15 | 2.54 | 2.38% | 103.00 | 110.50 | 86936 | 92938.57 | 4.50% | 1.00 |
| 2025-10-28 | 104.01 | 106.61 | 1.51 | 1.44% | 103.01 | 107.36 | 63111 | 66889.30 | 3.26% | 0.00 |
| 2025-10-27 | 104.63 | 105.10 | 2.10 | 2.04% | 103.00 | 105.37 | 61496 | 64285.80 | 3.18% | 0.00 |
| 2025-10-24 | 97.18 | 103.00 | 6.37 | 6.59% | 97.18 | 105.37 | 88768 | 90929.20 | 4.59% | 0.00 |
| 2025-10-23 | 96.80 | 96.63 | -0.84 | -0.86% | 94.30 | 97.47 | 47157 | 45038.75 | 2.44% | 0.00 |
| 2025-10-22 | 99.02 | 97.47 | -1.55 | -1.57% | 96.00 | 99.60 | 39107 | 38283.54 | 2.02% | 0.00 |
| 2025-10-21 | 99.58 | 99.02 | 0.32 | 0.32% | 98.50 | 101.99 | 50759 | 50684.03 | 2.63% | 0.00 |
| 2025-10-20 | 99.05 | 98.70 | 1.63 | 1.68% | 97.08 | 100.50 | 50976 | 50492.50 | 2.64% | 1.00 |
| 2025-10-17 | 105.86 | 97.07 | -8.18 | -7.77% | 96.96 | 107.00 | 80837 | 80695.05 | 4.18% | 2.00 |
| 2025-10-16 | 106.67 | 105.25 | -2.01 | -1.87% | 104.64 | 108.38 | 58288 | 62014.82 | 3.01% | 3.00 |
| 2025-10-15 | 107.20 | 107.26 | 0.01 | 0.01% | 103.00 | 108.50 | 84307 | 89070.60 | 4.36% | 1.00 |
| 2025-10-14 | 110.00 | 107.25 | -1.95 | -1.79% | 105.60 | 118.10 | 165828 | 186498.52 | 8.58% | 6.00 |
| 2025-10-13 | 103.03 | 109.20 | 0.00 | 0.00% | 102.00 | 111.00 | 110843 | 119289.97 | 5.73% | 1.00 |
迈为股份(300751)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。
