| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 27.48 | 27.73 | -0.96 | -3.35% | 27.25 | 28.40 | 22257 | 6209.03 | 3.10% | 0.00 |
| 2025-10-10 | 28.22 | 28.69 | 0.37 | 1.31% | 28.00 | 28.86 | 20109 | 5718.22 | 2.80% | 0.00 |
| 2025-10-09 | 28.90 | 28.32 | -0.93 | -3.18% | 28.07 | 29.18 | 30501 | 8698.50 | 4.44% | 0.00 |
| 2025-09-30 | 30.21 | 29.25 | -1.57 | -5.09% | 28.53 | 30.80 | 33056 | 9741.90 | 4.81% | 0.00 |
| 2025-09-29 | 30.02 | 30.82 | 0.90 | 3.01% | 29.60 | 31.41 | 19083 | 5866.51 | 2.78% | 0.00 |
| 2025-09-26 | 29.71 | 29.92 | 0.21 | 0.71% | 29.44 | 30.33 | 8419 | 2528.28 | 1.22% | 0.00 |
| 2025-09-25 | 29.81 | 29.71 | -0.25 | -0.83% | 29.37 | 30.06 | 5724 | 1704.16 | 0.83% | 0.00 |
| 2025-09-24 | 29.84 | 29.96 | 0.12 | 0.40% | 29.32 | 30.20 | 7153 | 2143.09 | 1.04% | 0.00 |
| 2025-09-23 | 29.71 | 29.84 | 0.00 | 0.00% | 29.60 | 30.20 | 9126 | 2723.08 | 1.33% | 0.00 |
| 2025-09-22 | 29.97 | 29.84 | -0.16 | -0.53% | 28.93 | 29.97 | 10383 | 3080.76 | 1.52% | 0.00 |
| 2025-09-19 | 30.22 | 30.00 | -0.49 | -1.61% | 29.41 | 30.33 | 8558 | 2555.19 | 1.25% | 0.00 |
| 2025-09-18 | 30.69 | 30.49 | -0.07 | -0.23% | 29.40 | 30.69 | 20625 | 6199.16 | 3.02% | 0.00 |
| 2025-09-17 | 31.28 | 30.56 | -0.72 | -2.30% | 30.47 | 31.28 | 15278 | 4695.29 | 2.23% | 0.00 |
| 2025-09-16 | 30.83 | 31.28 | 0.45 | 1.46% | 30.63 | 31.50 | 10250 | 3179.37 | 1.50% | 0.00 |
| 2025-09-15 | 31.28 | 30.83 | -0.45 | -1.44% | 30.67 | 31.50 | 13370 | 4136.13 | 1.95% | 0.00 |
| 2025-09-12 | 30.50 | 31.28 | 0.78 | 2.56% | 30.20 | 31.60 | 18502 | 5735.95 | 2.71% | 0.00 |
| 2025-09-11 | 30.35 | 30.50 | 0.03 | 0.10% | 30.03 | 31.13 | 10230 | 3107.77 | 1.50% | 0.00 |
| 2025-09-10 | 30.59 | 30.47 | -0.12 | -0.39% | 30.26 | 30.84 | 6682 | 2037.20 | 0.98% | 0.00 |
| 2025-09-09 | 31.22 | 30.59 | -0.63 | -2.02% | 30.55 | 31.36 | 11941 | 3701.05 | 1.75% | 0.00 |
| 2025-09-08 | 30.40 | 31.22 | 0.83 | 2.73% | 30.33 | 31.29 | 13159 | 4062.44 | 1.92% | 0.00 |
| 2025-09-05 | 30.40 | 30.39 | 0.21 | 0.70% | 29.72 | 30.42 | 9868 | 2978.98 | 1.44% | 0.00 |
| 2025-09-04 | 30.19 | 30.18 | 0.12 | 0.40% | 29.80 | 30.68 | 14781 | 4486.03 | 2.16% | 0.00 |
| 2025-09-03 | 30.29 | 30.06 | -0.22 | -0.73% | 29.68 | 30.58 | 11366 | 3415.72 | 1.66% | 0.00 |
| 2025-09-02 | 30.95 | 30.28 | -0.62 | -2.01% | 29.90 | 31.00 | 13843 | 4185.82 | 2.02% | 0.00 |
| 2025-09-01 | 31.57 | 30.90 | -0.42 | -1.34% | 30.41 | 31.57 | 18931 | 5881.50 | 2.77% | 0.00 |
| 2025-08-29 | 31.74 | 31.32 | -0.17 | -0.54% | 31.16 | 31.99 | 13582 | 4271.16 | 1.99% | 0.00 |
| 2025-08-28 | 30.61 | 31.49 | 0.69 | 2.24% | 30.40 | 31.98 | 29173 | 9104.54 | 4.27% | 0.00 |
| 2025-08-27 | 31.04 | 30.80 | -0.51 | -1.63% | 30.76 | 31.59 | 17811 | 5535.14 | 2.60% | 0.00 |
| 2025-08-26 | 31.21 | 31.31 | 0.11 | 0.35% | 31.03 | 31.65 | 13890 | 4357.89 | 2.03% | 0.00 |
| 2025-08-25 | 30.14 | 31.20 | 1.01 | 3.35% | 29.95 | 31.45 | 21897 | 6761.58 | 3.20% | 0.00 |
| 2025-08-22 | 30.59 | 30.19 | -0.49 | -1.60% | 29.81 | 30.83 | 21415 | 6465.30 | 3.13% | 0.00 |
| 2025-08-21 | 31.50 | 30.68 | -0.72 | -2.29% | 30.50 | 31.50 | 15336 | 4721.63 | 2.24% | 0.00 |
| 2025-08-20 | 30.34 | 31.40 | 1.18 | 3.90% | 30.23 | 31.55 | 24869 | 7735.33 | 3.64% | 0.00 |
| 2025-08-19 | 30.40 | 30.22 | 0.00 | 0.00% | 30.15 | 30.90 | 12998 | 3948.34 | 1.90% | 0.00 |
| 2025-08-18 | 30.32 | 30.22 | 0.23 | 0.77% | 29.90 | 30.45 | 12890 | 3894.15 | 1.88% | 0.00 |
| 2025-08-15 | 29.86 | 29.99 | 0.19 | 0.64% | 29.76 | 30.09 | 10428 | 3119.57 | 1.52% | 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。
