| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.24 | 30.51 | 1.21 | 4.13% | 29.24 | 30.55 | 28010 | 8417.78 | 3.45% | 0.00 |
| 2026-02-03 | 29.04 | 29.30 | 0.40 | 1.38% | 28.80 | 29.53 | 17480 | 5099.78 | 2.16% | 0.00 |
| 2026-02-02 | 29.86 | 28.90 | -0.96 | -3.22% | 28.78 | 30.36 | 21253 | 6241.52 | 2.62% | 0.00 |
| 2026-01-30 | 29.34 | 29.86 | 0.53 | 1.81% | 29.12 | 30.09 | 22276 | 6603.81 | 2.75% | 2.00 |
| 2026-01-29 | 29.77 | 29.33 | -0.32 | -1.08% | 29.21 | 30.11 | 18466 | 5472.27 | 2.28% | 0.00 |
| 2026-01-28 | 30.39 | 29.65 | -0.48 | -1.59% | 29.41 | 30.39 | 20060 | 5967.66 | 2.47% | 0.00 |
| 2026-01-27 | 30.28 | 30.13 | -0.15 | -0.50% | 29.51 | 30.47 | 19196 | 5752.52 | 2.37% | 0.00 |
| 2026-01-26 | 30.91 | 30.28 | -0.64 | -2.07% | 30.05 | 30.98 | 18839 | 5717.61 | 2.32% | 0.00 |
| 2026-01-23 | 30.88 | 30.92 | 0.26 | 0.85% | 30.25 | 30.93 | 20916 | 6393.30 | 2.58% | 0.00 |
| 2026-01-22 | 31.38 | 30.66 | -0.75 | -2.39% | 30.52 | 31.40 | 20371 | 6282.60 | 2.51% | 0.00 |
| 2026-01-21 | 30.78 | 31.41 | 0.66 | 2.15% | 30.03 | 31.50 | 22372 | 6931.63 | 2.76% | 0.00 |
| 2026-01-20 | 31.39 | 30.75 | -0.67 | -2.13% | 30.30 | 31.39 | 20613 | 6333.60 | 2.54% | 0.00 |
| 2026-01-19 | 32.10 | 31.42 | -0.77 | -2.39% | 31.02 | 32.19 | 21135 | 6642.92 | 2.61% | 0.00 |
| 2026-01-16 | 31.67 | 32.19 | 0.54 | 1.71% | 31.20 | 32.19 | 20443 | 6474.51 | 2.52% | 0.00 |
| 2026-01-15 | 32.00 | 31.65 | -0.60 | -1.86% | 31.54 | 32.20 | 26631 | 8478.98 | 3.28% | 0.00 |
| 2026-01-14 | 32.80 | 32.25 | 0.46 | 1.45% | 31.60 | 32.80 | 34548 | 11129.96 | 4.26% | 0.00 |
| 2026-01-13 | 32.49 | 31.79 | -0.26 | -0.81% | 31.47 | 32.79 | 40848 | 13091.44 | 5.04% | 0.00 |
| 2026-01-12 | 34.77 | 32.05 | -2.72 | -7.82% | 31.72 | 34.81 | 76526 | 24956.17 | 9.44% | 0.00 |
| 2026-01-09 | 35.16 | 34.77 | -0.26 | -0.74% | 34.37 | 36.18 | 27028 | 9445.98 | 3.33% | 0.00 |
| 2026-01-08 | 34.92 | 35.03 | -0.16 | -0.45% | 34.58 | 35.53 | 23536 | 8215.87 | 2.90% | 0.00 |
| 2026-01-07 | 33.83 | 35.19 | 1.37 | 4.05% | 33.45 | 35.43 | 34593 | 11984.80 | 4.27% | 0.00 |
| 2026-01-06 | 34.50 | 33.82 | -0.84 | -2.42% | 33.43 | 34.75 | 42115 | 14273.55 | 5.19% | 0.00 |
| 2026-01-05 | 35.31 | 34.66 | -0.61 | -1.73% | 34.50 | 37.40 | 37393 | 13206.19 | 4.61% | 0.00 |
| 2025-12-31 | 36.86 | 35.27 | -1.29 | -3.53% | 34.70 | 37.29 | 36295 | 12872.13 | 4.48% | 0.00 |
| 2025-12-30 | 38.01 | 36.56 | -1.67 | -4.37% | 36.33 | 38.49 | 49262 | 18347.61 | 6.07% | 0.00 |
| 2025-12-29 | 39.71 | 38.23 | -1.05 | -2.67% | 37.40 | 40.30 | 60831 | 23700.12 | 7.50% | 0.00 |
| 2025-12-26 | 39.11 | 39.28 | 0.16 | 0.41% | 38.51 | 40.00 | 35968 | 14180.31 | 4.43% | 0.00 |
| 2025-12-25 | 36.47 | 39.12 | 2.60 | 7.12% | 36.20 | 39.20 | 70693 | 27024.66 | 8.72% | 0.00 |
| 2025-12-24 | 36.10 | 36.52 | 0.76 | 2.13% | 35.53 | 36.76 | 21475 | 7776.62 | 2.65% | 0.00 |
| 2025-12-23 | 35.75 | 35.76 | -0.19 | -0.53% | 35.18 | 36.28 | 21091 | 7531.76 | 2.60% | 0.00 |
| 2025-12-22 | 36.31 | 35.95 | -0.25 | -0.69% | 35.61 | 37.96 | 31774 | 11594.27 | 3.92% | 0.00 |
| 2025-12-19 | 35.00 | 36.20 | 0.10 | 0.28% | 35.00 | 36.68 | 28685 | 10315.47 | 3.54% | 0.00 |
| 2025-12-18 | 35.70 | 36.10 | 1.09 | 3.11% | 35.55 | 36.75 | 36681 | 13272.76 | 4.52% | 0.00 |
| 2025-12-17 | 35.61 | 35.01 | -0.77 | -2.15% | 33.80 | 35.99 | 34151 | 11836.20 | 4.21% | 0.00 |
| 2025-12-16 | 37.33 | 35.78 | -1.65 | -4.41% | 35.58 | 37.50 | 40472 | 14731.62 | 4.99% | 0.00 |
| 2025-12-15 | 35.00 | 37.43 | 1.97 | 5.56% | 35.00 | 38.80 | 93507 | 34835.87 | 11.53% | 0.00 |
| 2025-12-12 | 33.24 | 35.46 | 1.88 | 5.60% | 33.24 | 35.48 | 42935 | 14874.98 | 5.29% | 10.00 |
| 2025-12-11 | 34.91 | 33.58 | -0.70 | -2.04% | 32.91 | 37.25 | 70196 | 24233.91 | 8.65% | 1.00 |
| 2025-12-10 | 33.50 | 34.28 | 0.88 | 2.63% | 33.40 | 34.77 | 29547 | 10109.77 | 3.64% | 0.00 |
| 2025-12-09 | 33.30 | 33.40 | 0.07 | 0.21% | 32.86 | 33.88 | 19797 | 6642.37 | 2.44% | 0.00 |
| 2025-12-08 | 32.53 | 33.33 | 0.98 | 3.03% | 32.37 | 34.99 | 34203 | 11475.02 | 4.22% | 0.00 |
| 2025-12-05 | 32.70 | 32.35 | -0.30 | -0.92% | 31.94 | 32.89 | 14970 | 4838.62 | 1.85% | 0.00 |
| 2025-12-04 | 33.30 | 32.65 | -0.71 | -2.13% | 32.47 | 34.18 | 24380 | 8142.79 | 3.01% | 0.00 |
| 2025-12-03 | 32.48 | 33.36 | 0.88 | 2.71% | 32.25 | 33.45 | 25005 | 8248.07 | 3.08% | 0.00 |
| 2025-12-02 | 32.43 | 32.48 | 0.07 | 0.22% | 32.19 | 32.69 | 8161 | 2649.42 | 1.01% | 0.00 |
| 2025-12-01 | 32.43 | 32.41 | -0.02 | -0.06% | 32.23 | 32.99 | 10604 | 3441.00 | 1.31% | 0.00 |
| 2025-11-28 | 32.57 | 32.43 | -0.07 | -0.22% | 31.92 | 32.62 | 16731 | 5380.73 | 2.06% | 0.00 |
| 2025-11-27 | 33.25 | 32.50 | -0.52 | -1.57% | 31.88 | 33.25 | 28657 | 9284.87 | 3.53% | 0.00 |
| 2025-11-26 | 33.24 | 33.02 | -0.23 | -0.69% | 32.67 | 34.00 | 27779 | 9289.48 | 3.43% | 0.00 |
| 2025-11-25 | 31.40 | 33.25 | 1.95 | 6.23% | 31.40 | 33.50 | 29159 | 9593.46 | 3.60% | 0.00 |
| 2025-11-24 | 31.06 | 31.30 | 0.92 | 3.03% | 30.67 | 31.60 | 17865 | 5591.82 | 2.20% | 0.00 |
| 2025-11-21 | 30.66 | 30.38 | -0.59 | -1.91% | 29.80 | 31.35 | 22495 | 6881.17 | 2.77% | 0.00 |
| 2025-11-20 | 31.92 | 30.97 | -0.95 | -2.98% | 30.90 | 32.00 | 15716 | 4923.19 | 1.94% | 0.00 |
| 2025-11-19 | 31.25 | 31.92 | 0.67 | 2.14% | 31.00 | 32.35 | 19895 | 6299.33 | 2.45% | 0.00 |
| 2025-11-18 | 32.13 | 31.25 | -0.88 | -2.74% | 31.11 | 32.28 | 15922 | 5030.86 | 1.96% | 0.00 |
| 2025-11-17 | 31.81 | 32.13 | 0.32 | 1.01% | 31.28 | 32.21 | 20712 | 6596.39 | 2.55% | 0.00 |
| 2025-11-14 | 32.01 | 31.81 | -0.20 | -0.62% | 31.42 | 32.34 | 15941 | 5090.83 | 1.97% | 0.00 |
| 2025-11-13 | 32.30 | 32.01 | -0.23 | -0.71% | 31.84 | 32.64 | 18365 | 5898.84 | 2.26% | 9.00 |
| 2025-11-12 | 32.89 | 32.24 | -0.42 | -1.29% | 31.83 | 32.96 | 26594 | 8578.77 | 3.28% | 0.00 |
| 2025-11-11 | 32.85 | 32.66 | 0.02 | 0.06% | 32.48 | 34.40 | 57342 | 19182.98 | 7.07% | 0.00 |
| 2025-11-10 | 32.25 | 32.64 | 1.02 | 3.23% | 31.21 | 33.47 | 42036 | 13753.22 | 5.18% | 0.00 |
| 2025-11-07 | 31.55 | 31.62 | 0.04 | 0.13% | 31.48 | 32.14 | 14841 | 4709.70 | 1.83% | 0.00 |
| 2025-11-06 | 31.85 | 31.58 | -0.27 | -0.85% | 31.08 | 32.35 | 15949 | 5023.15 | 1.97% | 0.00 |
| 2025-11-05 | 31.93 | 31.85 | -0.08 | -0.25% | 30.83 | 32.49 | 18341 | 5867.81 | 2.27% | 0.00 |
| 2025-11-04 | 33.00 | 31.93 | -1.04 | -3.15% | 31.56 | 33.00 | 28936 | 9273.20 | 3.57% | 0.00 |
| 2025-11-03 | 32.66 | 32.97 | 0.64 | 1.98% | 32.41 | 33.32 | 38314 | 12606.66 | 4.73% | 0.00 |
| 2025-10-31 | 33.97 | 32.33 | -1.55 | -4.57% | 32.27 | 34.89 | 61879 | 20785.62 | 7.64% | 0.00 |
| 2025-10-30 | 34.20 | 33.88 | -0.47 | -1.37% | 33.76 | 35.08 | 20509 | 6999.54 | 2.53% | 0.00 |
| 2025-10-29 | 34.34 | 34.35 | -0.26 | -0.75% | 33.65 | 35.05 | 28369 | 9758.41 | 3.50% | 0.00 |
| 2025-10-28 | 32.82 | 34.61 | 1.48 | 4.47% | 32.82 | 35.59 | 45732 | 15738.22 | 5.88% | 0.00 |
| 2025-10-27 | 33.70 | 33.13 | -0.57 | -1.69% | 32.52 | 34.46 | 48887 | 16358.74 | 6.29% | 0.00 |
| 2025-10-24 | 33.31 | 33.70 | -0.19 | -0.56% | 33.00 | 34.50 | 48787 | 16436.12 | 6.27% | 0.00 |
| 2025-10-23 | 31.79 | 33.89 | 2.35 | 7.45% | 31.79 | 34.50 | 67557 | 22815.89 | 8.83% | 0.00 |
| 2025-10-22 | 28.68 | 31.54 | 2.62 | 9.06% | 28.68 | 32.77 | 62079 | 19493.67 | 8.11% | 0.00 |
| 2025-10-21 | 27.72 | 28.92 | 1.23 | 4.44% | 27.72 | 29.30 | 37965 | 10955.45 | 4.96% | 0.00 |
| 2025-10-20 | 26.99 | 27.69 | 0.96 | 3.59% | 26.92 | 28.58 | 23408 | 6513.40 | 3.06% | 0.00 |
| 2025-10-17 | 27.01 | 26.73 | -0.47 | -1.73% | 26.51 | 27.29 | 14335 | 3843.31 | 1.92% | 0.00 |
| 2025-10-16 | 27.36 | 27.20 | -0.06 | -0.22% | 26.83 | 27.69 | 22582 | 6136.72 | 3.03% | 0.00 |
| 2025-10-15 | 26.49 | 27.26 | 0.76 | 2.87% | 26.49 | 28.07 | 29504 | 8078.01 | 3.96% | 0.00 |
| 2025-10-14 | 27.64 | 26.50 | -1.23 | -4.44% | 26.42 | 28.43 | 27513 | 7526.80 | 3.79% | 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。
