| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 25.60 | 25.79 | 0.19 | 0.74% | 25.45 | 26.00 | 8372 | 2157.29 | 1.22% | 0.00 |
| 2025-06-19 | 25.51 | 25.60 | -0.38 | -1.46% | 25.48 | 26.17 | 8778 | 2255.06 | 1.28% | 0.00 |
| 2025-06-18 | 25.91 | 25.98 | 0.06 | 0.23% | 25.42 | 26.12 | 12311 | 3173.44 | 1.80% | 0.00 |
| 2025-06-17 | 26.85 | 25.92 | 0.00 | 0.00% | 25.68 | 26.85 | 13550 | 3521.45 | 1.98% | 0.00 |
| 2025-06-16 | 25.87 | 25.92 | -0.17 | -0.65% | 25.48 | 26.97 | 19347 | 5073.79 | 2.83% | 0.00 |
| 2025-06-13 | 25.81 | 26.09 | 0.15 | 0.58% | 25.60 | 26.18 | 12609 | 3265.85 | 1.84% | 0.00 |
| 2025-06-12 | 25.45 | 25.94 | 0.62 | 2.45% | 25.00 | 26.50 | 20425 | 5286.99 | 2.99% | 0.00 |
| 2025-06-11 | 25.29 | 25.32 | 0.07 | 0.28% | 25.10 | 25.89 | 17426 | 4436.16 | 2.55% | 0.00 |
| 2025-06-10 | 24.99 | 25.25 | 0.26 | 1.04% | 24.80 | 25.69 | 17161 | 4331.58 | 2.51% | 0.00 |
| 2025-06-09 | 24.28 | 24.99 | 0.64 | 2.63% | 24.28 | 25.43 | 15812 | 3941.37 | 2.31% | 0.00 |
| 2025-06-06 | 24.34 | 24.35 | -0.13 | -0.53% | 23.90 | 24.88 | 16092 | 3919.04 | 2.35% | 0.00 |
| 2025-06-05 | 23.42 | 24.48 | 1.18 | 5.06% | 22.50 | 24.50 | 26257 | 6196.87 | 3.84% | 0.00 |
| 2025-06-04 | 23.45 | 23.30 | 0.05 | 0.22% | 23.29 | 24.30 | 12433 | 2940.40 | 1.82% | 0.00 |
| 2025-06-03 | 22.41 | 23.25 | 0.88 | 3.93% | 22.41 | 23.52 | 11976 | 2777.36 | 1.75% | 0.00 |
| 2025-05-30 | 22.81 | 22.37 | -0.32 | -1.41% | 22.25 | 22.85 | 8396 | 1887.29 | 1.23% | 0.00 |
| 2025-05-29 | 22.63 | 22.69 | 0.17 | 0.75% | 22.41 | 22.97 | 6996 | 1589.94 | 1.02% | 0.00 |
| 2025-05-28 | 23.18 | 22.52 | -0.65 | -2.81% | 22.40 | 23.42 | 10846 | 2456.93 | 1.59% | 0.00 |
| 2025-05-27 | 22.86 | 23.17 | 0.21 | 0.91% | 22.71 | 23.27 | 7597 | 1747.00 | 1.11% | 0.00 |
| 2025-05-26 | 23.21 | 22.96 | -0.14 | -0.61% | 22.72 | 23.41 | 9922 | 2283.22 | 1.45% | 0.00 |
| 2025-05-23 | 23.35 | 23.10 | -0.13 | -0.56% | 23.07 | 23.85 | 8020 | 1878.65 | 1.17% | 0.00 |
| 2025-05-22 | 23.83 | 23.23 | -0.54 | -2.27% | 23.23 | 24.07 | 8379 | 1973.27 | 1.23% | 0.00 |
| 2025-05-21 | 24.03 | 23.77 | -0.12 | -0.50% | 23.55 | 24.13 | 9540 | 2265.05 | 1.40% | 0.00 |
| 2025-05-20 | 23.86 | 23.89 | 0.02 | 0.08% | 23.40 | 23.98 | 10576 | 2508.24 | 1.55% | 0.00 |
| 2025-05-19 | 23.70 | 23.87 | 0.17 | 0.72% | 23.33 | 24.13 | 14615 | 3465.87 | 2.14% | 0.00 |
| 2025-05-16 | 24.36 | 23.70 | -1.10 | -4.44% | 23.54 | 24.37 | 19818 | 4733.08 | 2.90% | 0.00 |
| 2025-05-15 | 25.05 | 24.80 | -0.60 | -2.36% | 24.01 | 25.60 | 33814 | 8323.18 | 4.94% | 0.00 |
| 2025-05-14 | 24.03 | 25.40 | 1.86 | 7.90% | 23.65 | 27.10 | 46208 | 11732.34 | 6.76% | 0.00 |
| 2025-05-13 | 24.01 | 23.54 | -0.21 | -0.88% | 23.50 | 24.15 | 8360 | 1979.63 | 1.22% | 0.00 |
| 2025-05-12 | 23.73 | 23.75 | 0.44 | 1.89% | 23.46 | 24.30 | 8107 | 1920.01 | 1.19% | 0.00 |
| 2025-05-09 | 24.10 | 23.31 | -0.57 | -2.39% | 23.23 | 24.10 | 7317 | 1714.81 | 1.07% | 0.00 |
| 2025-05-08 | 23.59 | 23.88 | 0.39 | 1.66% | 23.30 | 24.00 | 8594 | 2040.26 | 1.26% | 0.00 |
| 2025-05-07 | 24.09 | 23.49 | -0.11 | -0.47% | 23.18 | 24.20 | 10929 | 2590.78 | 1.60% | 0.00 |
| 2025-05-06 | 23.18 | 23.60 | 0.95 | 4.19% | 23.11 | 23.87 | 12723 | 2981.01 | 1.86% | 0.00 |
| 2025-04-30 | 22.44 | 22.65 | 0.45 | 2.03% | 22.20 | 22.95 | 9257 | 2095.17 | 1.35% | 0.00 |
| 2025-04-29 | 21.50 | 22.20 | 0.92 | 4.32% | 21.31 | 22.63 | 13391 | 2971.08 | 1.96% | 0.00 |
| 2025-04-28 | 22.01 | 21.28 | -0.72 | -3.27% | 21.21 | 22.13 | 13285 | 2852.03 | 1.94% | 0.00 |
| 2025-04-25 | 22.23 | 22.00 | -0.14 | -0.63% | 21.93 | 22.44 | 10399 | 2299.11 | 1.52% | 0.00 |
| 2025-04-24 | 23.50 | 22.14 | -0.90 | -3.91% | 22.05 | 23.50 | 13721 | 3086.34 | 2.01% | 0.00 |
| 2025-04-23 | 22.62 | 23.04 | 0.45 | 1.99% | 22.62 | 23.33 | 13479 | 3099.85 | 1.97% | 0.00 |
| 2025-04-22 | 23.05 | 22.59 | -0.46 | -2.00% | 22.45 | 23.14 | 14491 | 3292.91 | 2.12% | 0.00 |
| 2025-04-21 | 23.04 | 23.05 | 0.02 | 0.09% | 22.60 | 23.47 | 12082 | 2789.71 | 1.77% | 0.00 |
| 2025-04-18 | 23.44 | 23.03 | -0.41 | -1.75% | 22.44 | 23.64 | 19436 | 4461.98 | 2.84% | 0.00 |
| 2025-04-17 | 25.61 | 23.44 | -2.10 | -8.22% | 23.32 | 25.65 | 32477 | 7840.75 | 4.75% | 0.00 |
| 2025-04-16 | 26.00 | 25.54 | -0.94 | -3.55% | 25.04 | 26.48 | 7391 | 1896.26 | 1.08% | 0.00 |
| 2025-04-15 | 25.97 | 26.48 | 0.51 | 1.96% | 25.62 | 26.56 | 9367 | 2437.61 | 1.37% | 0.00 |
| 2025-04-14 | 26.40 | 25.97 | -0.23 | -0.88% | 25.87 | 26.60 | 6859 | 1791.39 | 1.00% | 0.00 |
| 2025-04-11 | 25.51 | 26.20 | 0.55 | 2.14% | 25.20 | 26.42 | 6247 | 1627.50 | 0.91% | 0.00 |
| 2025-04-10 | 25.72 | 25.65 | -0.06 | -0.23% | 25.58 | 26.58 | 8868 | 2319.28 | 1.30% | 0.00 |
| 2025-04-09 | 24.90 | 25.71 | 0.85 | 3.42% | 23.20 | 25.98 | 9700 | 2396.11 | 1.42% | 0.00 |
| 2025-04-08 | 24.10 | 24.86 | 1.11 | 4.67% | 23.78 | 25.10 | 9580 | 2337.87 | 1.40% | 0.00 |
| 2025-04-07 | 25.66 | 23.75 | -4.11 | -14.75% | 23.00 | 27.00 | 15507 | 3864.96 | 2.27% | 0.00 |
| 2025-04-03 | 27.46 | 27.86 | 0.03 | 0.11% | 27.28 | 27.98 | 7361 | 2035.68 | 1.08% | 0.00 |
| 2025-04-02 | 28.23 | 27.83 | -0.50 | -1.76% | 27.70 | 28.51 | 8659 | 2425.94 | 1.27% | 0.00 |
| 2025-04-01 | 27.95 | 28.33 | 0.25 | 0.89% | 27.95 | 28.80 | 10929 | 3107.09 | 1.60% | 0.00 |
| 2025-03-31 | 27.82 | 28.08 | -0.02 | -0.07% | 27.60 | 28.28 | 7022 | 1959.57 | 1.03% | 0.00 |
| 2025-03-28 | 28.34 | 28.10 | -0.37 | -1.30% | 27.95 | 28.79 | 10420 | 2945.65 | 1.52% | 4.00 |
| 2025-03-27 | 28.18 | 28.47 | 0.07 | 0.25% | 28.10 | 28.90 | 10735 | 3066.04 | 1.57% | 0.00 |
| 2025-03-26 | 27.89 | 28.40 | 0.48 | 1.72% | 27.71 | 28.79 | 8623 | 2459.86 | 1.26% | 0.00 |
| 2025-03-25 | 28.30 | 27.92 | -0.27 | -0.96% | 27.76 | 28.68 | 8652 | 2431.25 | 1.27% | 0.00 |
| 2025-03-24 | 28.63 | 28.19 | -0.67 | -2.32% | 27.70 | 28.86 | 10975 | 3091.56 | 1.60% | 0.00 |
| 2025-03-21 | 28.87 | 28.86 | -0.18 | -0.62% | 28.76 | 29.22 | 9626 | 2783.56 | 1.41% | 0.00 |
| 2025-03-20 | 28.96 | 29.04 | -0.16 | -0.55% | 28.86 | 29.50 | 11351 | 3307.76 | 1.66% | 0.00 |
| 2025-03-19 | 29.15 | 29.20 | -0.20 | -0.68% | 28.88 | 29.68 | 10573 | 3084.33 | 1.55% | 0.00 |
| 2025-03-18 | 29.04 | 29.40 | 0.21 | 0.72% | 28.65 | 29.50 | 18207 | 5301.42 | 2.66% | 0.00 |
| 2025-03-17 | 28.38 | 29.19 | 1.03 | 3.66% | 28.21 | 29.30 | 29649 | 8584.08 | 4.34% | 0.00 |
| 2025-03-14 | 27.42 | 28.16 | 0.49 | 1.77% | 27.42 | 29.48 | 34471 | 9831.38 | 5.04% | 0.00 |
| 2025-03-13 | 26.02 | 27.67 | 1.67 | 6.42% | 26.00 | 27.75 | 38722 | 10437.88 | 5.66% | 0.00 |
| 2025-03-12 | 25.77 | 26.00 | 0.48 | 1.88% | 25.53 | 26.25 | 9524 | 2472.70 | 1.39% | 0.00 |
| 2025-03-11 | 25.51 | 25.52 | -0.20 | -0.78% | 25.15 | 25.74 | 10180 | 2585.63 | 1.49% | 0.00 |
| 2025-03-10 | 26.00 | 25.72 | -0.28 | -1.08% | 25.53 | 26.19 | 11854 | 3054.34 | 1.73% | 0.00 |
| 2025-03-07 | 26.45 | 26.00 | -0.43 | -1.63% | 25.98 | 26.82 | 11502 | 3010.15 | 1.68% | 0.00 |
| 2025-03-06 | 26.88 | 26.43 | -0.44 | -1.64% | 26.35 | 26.92 | 10193 | 2705.28 | 1.49% | 0.00 |
| 2025-03-05 | 26.20 | 26.87 | 0.62 | 2.36% | 26.01 | 26.98 | 11398 | 3017.79 | 1.67% | 0.00 |
| 2025-03-04 | 26.23 | 26.25 | -0.28 | -1.06% | 25.98 | 26.80 | 11548 | 3028.09 | 1.69% | 0.00 |
| 2025-03-03 | 25.39 | 26.53 | 1.27 | 5.03% | 25.39 | 26.85 | 20021 | 5268.26 | 2.93% | 0.00 |
| 2025-02-28 | 26.41 | 25.26 | -1.34 | -5.04% | 25.21 | 26.52 | 17677 | 4538.91 | 2.58% | 0.00 |
| 2025-02-27 | 26.99 | 26.60 | -0.52 | -1.92% | 26.08 | 27.20 | 24931 | 6638.34 | 3.65% | 0.00 |
| 2025-02-26 | 27.60 | 27.12 | -0.79 | -2.83% | 26.36 | 27.90 | 31554 | 8493.62 | 4.61% | 14.00 |
| 2025-02-25 | 29.00 | 27.91 | -1.38 | -4.71% | 27.69 | 29.27 | 31598 | 8993.72 | 4.62% | 0.00 |
| 2025-02-24 | 28.83 | 29.29 | 0.72 | 2.52% | 28.40 | 31.04 | 40983 | 12126.14 | 5.99% | 0.00 |
蒙泰高新(300876)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。
