| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 23.48 | 23.05 | -1.06 | -4.40% | 22.78 | 23.64 | 309126 | 71297.22 | 12.97% | 1.00 |
| 2025-06-17 | 25.17 | 24.11 | -1.76 | -6.80% | 23.88 | 25.48 | 364924 | 89082.09 | 15.31% | 23.00 |
| 2025-06-16 | 26.39 | 25.87 | -0.64 | -2.41% | 24.77 | 27.45 | 375698 | 98173.54 | 15.76% | 34.00 |
| 2025-06-13 | 28.07 | 26.51 | -0.34 | -1.27% | 26.30 | 28.77 | 489537 | 134686.77 | 20.54% | 40.00 |
| 2025-06-12 | 26.20 | 26.85 | 1.20 | 4.68% | 25.18 | 28.20 | 550851 | 146044.78 | 23.11% | 10.00 |
| 2025-06-11 | 25.36 | 25.65 | -0.73 | -2.77% | 25.11 | 27.68 | 500986 | 131436.70 | 21.02% | 0.00 |
| 2025-06-10 | 23.54 | 26.38 | 2.24 | 9.28% | 23.31 | 26.58 | 587826 | 145825.45 | 24.66% | 9.00 |
| 2025-06-09 | 22.93 | 24.14 | 0.99 | 4.28% | 22.40 | 24.20 | 457525 | 107488.12 | 19.20% | 23.00 |
| 2025-06-06 | 25.12 | 23.15 | -1.90 | -7.58% | 23.03 | 25.27 | 516967 | 122262.84 | 21.69% | 64.00 |
| 2025-06-05 | 28.20 | 25.05 | -4.32 | -14.71% | 24.51 | 28.65 | 614304 | 162669.50 | 25.78% | 66.00 |
| 2025-06-04 | 25.56 | 29.37 | 4.27 | 17.01% | 25.56 | 30.12 | 630618 | 178578.09 | 26.46% | 32.00 |
| 2025-06-03 | 21.53 | 25.10 | 4.18 | 19.98% | 20.92 | 25.10 | 466120 | 107805.45 | 19.56% | 100.00 |
| 2025-05-30 | 22.12 | 20.92 | -1.00 | -4.56% | 20.66 | 22.95 | 274982 | 60759.73 | 11.54% | 0.00 |
| 2025-05-29 | 21.90 | 21.92 | -1.30 | -5.60% | 21.43 | 23.07 | 327513 | 72466.16 | 13.74% | 24.00 |
| 2025-05-28 | 20.82 | 23.22 | 1.09 | 4.93% | 20.10 | 24.00 | 495208 | 107634.33 | 20.78% | 7.00 |
| 2025-05-27 | 21.51 | 22.13 | 0.27 | 1.24% | 20.98 | 24.77 | 538100 | 121651.65 | 22.58% | 26.00 |
| 2025-05-26 | 20.83 | 21.86 | 0.81 | 3.85% | 20.42 | 22.88 | 440201 | 95095.28 | 18.47% | 0.00 |
| 2025-05-23 | 19.98 | 21.05 | 0.59 | 2.88% | 19.70 | 21.88 | 385093 | 79870.39 | 16.16% | 34.00 |
| 2025-05-22 | 20.62 | 20.46 | -1.62 | -7.34% | 20.28 | 21.88 | 378026 | 79201.14 | 15.86% | 9.00 |
| 2025-05-21 | 21.26 | 22.08 | 1.92 | 9.52% | 18.96 | 23.07 | 518860 | 107136.19 | 21.77% | 51.00 |
| 2025-05-20 | 16.67 | 20.16 | 3.36 | 20.00% | 16.62 | 20.16 | 297172 | 55614.30 | 12.47% | 0.00 |
| 2025-05-19 | 16.50 | 16.80 | 0.30 | 1.82% | 16.11 | 16.88 | 170372 | 28064.48 | 7.15% | 0.00 |
| 2025-05-16 | 14.97 | 16.50 | 1.30 | 8.55% | 14.97 | 17.07 | 239001 | 39086.66 | 10.03% | 16.00 |
| 2025-05-15 | 15.04 | 15.20 | -0.12 | -0.78% | 14.61 | 15.31 | 120931 | 18059.20 | 5.07% | 0.00 |
| 2025-05-14 | 15.44 | 15.32 | -0.29 | -1.86% | 15.08 | 15.63 | 140866 | 21543.42 | 5.91% | 0.00 |
| 2025-05-13 | 15.01 | 15.61 | 0.46 | 3.04% | 14.65 | 15.75 | 214054 | 32644.81 | 8.98% | 0.00 |
| 2025-05-12 | 14.69 | 15.15 | -0.09 | -0.59% | 14.47 | 15.24 | 194815 | 28985.42 | 8.17% | 4.00 |
| 2025-05-09 | 14.44 | 15.24 | 0.78 | 5.39% | 14.36 | 15.44 | 249437 | 37403.59 | 10.47% | 0.00 |
| 2025-05-08 | 14.69 | 14.46 | -0.18 | -1.23% | 14.30 | 14.76 | 143017 | 20795.18 | 6.00% | 0.00 |
| 2025-05-07 | 14.90 | 14.64 | -0.30 | -2.01% | 14.50 | 15.29 | 205843 | 30640.44 | 8.64% | 0.00 |
| 2025-05-06 | 14.50 | 14.94 | 0.56 | 3.89% | 14.33 | 14.99 | 242376 | 35613.98 | 10.17% | 0.00 |
| 2025-04-30 | 14.76 | 14.38 | -0.17 | -1.17% | 14.33 | 14.88 | 247809 | 36090.17 | 10.40% | 0.00 |
| 2025-04-29 | 14.21 | 14.55 | 0.45 | 3.19% | 13.93 | 15.11 | 420604 | 61428.61 | 17.65% | 1.00 |
| 2025-04-28 | 12.75 | 14.10 | 1.85 | 15.10% | 12.65 | 14.60 | 438703 | 59223.02 | 18.41% | 14.00 |
| 2025-04-25 | 12.29 | 12.25 | -0.02 | -0.16% | 12.06 | 12.43 | 93858 | 11503.69 | 3.94% | 0.00 |
| 2025-04-24 | 12.91 | 12.27 | -0.51 | -3.99% | 12.25 | 12.92 | 126638 | 15769.30 | 5.31% | 0.00 |
| 2025-04-23 | 12.63 | 12.78 | -0.49 | -3.69% | 12.63 | 13.54 | 246151 | 31999.18 | 10.33% | 26.00 |
| 2025-04-22 | 13.21 | 13.27 | 0.16 | 1.22% | 12.82 | 14.00 | 303012 | 40372.55 | 12.71% | 2.00 |
| 2025-04-21 | 12.33 | 13.11 | 0.91 | 7.46% | 12.33 | 13.41 | 245716 | 31778.33 | 10.31% | 20.00 |
| 2025-04-18 | 12.66 | 12.20 | -0.46 | -3.63% | 12.10 | 12.85 | 141061 | 17375.76 | 5.92% | 0.00 |
| 2025-04-17 | 13.20 | 12.66 | 0.04 | 0.32% | 12.63 | 13.48 | 230061 | 29784.50 | 9.65% | 0.00 |
| 2025-04-16 | 12.79 | 12.62 | -0.04 | -0.32% | 12.19 | 12.91 | 118907 | 14895.89 | 4.99% | 0.00 |
| 2025-04-15 | 12.53 | 12.66 | 0.08 | 0.64% | 12.47 | 12.84 | 131694 | 16667.21 | 5.53% | 0.00 |
| 2025-04-14 | 12.43 | 12.58 | 0.23 | 1.86% | 12.18 | 12.73 | 146416 | 18331.54 | 6.14% | 3.00 |
| 2025-04-11 | 12.48 | 12.35 | 0.19 | 1.56% | 12.32 | 12.85 | 196565 | 24698.21 | 8.25% | 0.00 |
| 2025-04-10 | 11.77 | 12.16 | 0.64 | 5.56% | 11.68 | 12.36 | 146504 | 17751.77 | 6.15% | 0.00 |
| 2025-04-09 | 10.70 | 11.52 | 0.52 | 4.73% | 9.94 | 11.76 | 156971 | 17221.97 | 6.59% | 0.00 |
| 2025-04-08 | 10.60 | 11.00 | 0.34 | 3.19% | 10.40 | 11.16 | 150063 | 16307.09 | 6.30% | 1.00 |
| 2025-04-07 | 11.08 | 10.66 | -1.79 | -14.38% | 10.25 | 11.53 | 197304 | 21640.96 | 8.28% | 0.00 |
| 2025-04-03 | 12.70 | 12.45 | -0.17 | -1.35% | 12.40 | 13.06 | 213149 | 26975.69 | 8.94% | 12.00 |
| 2025-04-02 | 12.59 | 12.62 | 0.12 | 0.96% | 12.30 | 12.98 | 214497 | 27135.82 | 9.00% | 0.00 |
| 2025-04-01 | 12.03 | 12.50 | 0.53 | 4.43% | 11.92 | 12.57 | 235290 | 29077.38 | 9.87% | 2.00 |
| 2025-03-31 | 11.65 | 11.97 | -0.18 | -1.48% | 11.60 | 12.40 | 164766 | 19820.61 | 6.91% | 2.00 |
| 2025-03-28 | 12.42 | 12.15 | 0.16 | 1.33% | 11.78 | 12.60 | 199599 | 24251.09 | 8.37% | 24.00 |
| 2025-03-27 | 11.71 | 11.99 | 0.16 | 1.35% | 11.52 | 12.16 | 129417 | 15412.01 | 5.43% | 0.00 |
| 2025-03-26 | 11.77 | 11.83 | 0.14 | 1.20% | 11.64 | 11.98 | 79888 | 9459.71 | 3.35% | 21.00 |
| 2025-03-25 | 11.78 | 11.69 | -0.08 | -0.68% | 11.57 | 11.94 | 99420 | 11657.21 | 4.17% | 0.00 |
| 2025-03-24 | 12.05 | 11.77 | -0.32 | -2.65% | 11.46 | 12.11 | 121825 | 14282.24 | 5.11% | 30.00 |
| 2025-03-21 | 12.58 | 12.09 | -0.49 | -3.90% | 12.00 | 12.58 | 154259 | 18836.83 | 6.47% | 27.00 |
| 2025-03-20 | 12.93 | 12.58 | -0.39 | -3.01% | 12.53 | 13.22 | 262699 | 33538.94 | 11.02% | 28.00 |
| 2025-03-19 | 12.53 | 12.97 | 0.35 | 2.77% | 12.44 | 13.52 | 360563 | 46438.62 | 15.13% | 18.00 |
| 2025-03-18 | 12.25 | 12.62 | 0.34 | 2.77% | 12.14 | 12.88 | 274110 | 34476.11 | 11.50% | 2.00 |
| 2025-03-17 | 12.31 | 12.28 | -0.24 | -1.92% | 12.18 | 12.65 | 226279 | 27912.49 | 9.49% | 1.00 |
| 2025-03-14 | 13.10 | 12.52 | -0.20 | -1.57% | 12.25 | 13.44 | 340802 | 42951.51 | 14.30% | 0.00 |
| 2025-03-13 | 12.38 | 12.72 | 0.27 | 2.17% | 12.35 | 13.50 | 462289 | 59340.59 | 19.40% | 21.00 |
| 2025-03-12 | 12.06 | 12.45 | 0.57 | 4.80% | 11.96 | 12.66 | 387492 | 47618.71 | 16.26% | 16.00 |
| 2025-03-11 | 11.33 | 11.88 | 0.37 | 3.21% | 11.20 | 12.35 | 301423 | 35450.18 | 12.65% | 0.00 |
| 2025-03-10 | 11.22 | 11.51 | 0.35 | 3.14% | 11.15 | 11.63 | 176364 | 20225.33 | 7.40% | 0.00 |
| 2025-03-07 | 11.32 | 11.16 | -0.21 | -1.85% | 11.09 | 11.54 | 101377 | 11469.07 | 4.25% | 0.00 |
| 2025-03-06 | 11.09 | 11.37 | 0.31 | 2.80% | 10.98 | 11.39 | 124184 | 13963.76 | 5.21% | 0.00 |
| 2025-03-05 | 11.03 | 11.06 | 0.00 | 0.00% | 10.88 | 11.09 | 63823 | 7020.26 | 2.68% | 7.00 |
| 2025-03-04 | 11.03 | 11.06 | 0.10 | 0.91% | 10.91 | 11.08 | 49827 | 5478.38 | 2.09% | 0.00 |
| 2025-03-03 | 11.03 | 10.96 | -0.07 | -0.63% | 10.89 | 11.23 | 71020 | 7860.60 | 2.98% | 0.00 |
| 2025-02-28 | 11.30 | 11.03 | -0.38 | -3.33% | 10.93 | 11.32 | 95000 | 10561.44 | 3.99% | 5.00 |
| 2025-02-27 | 11.23 | 11.41 | 0.14 | 1.24% | 11.02 | 11.60 | 160050 | 18099.01 | 6.72% | 5.00 |
| 2025-02-26 | 11.40 | 11.27 | -0.13 | -1.14% | 11.13 | 11.53 | 113038 | 12755.11 | 4.75% | 0.00 |
| 2025-02-25 | 11.42 | 11.40 | -0.08 | -0.70% | 11.31 | 11.59 | 71864 | 8235.69 | 3.02% | 5.00 |
| 2025-02-24 | 11.50 | 11.48 | -0.09 | -0.78% | 11.36 | 11.63 | 75899 | 8710.72 | 3.19% | 0.00 |
| 2025-02-21 | 11.81 | 11.57 | -0.24 | -2.03% | 11.54 | 11.95 | 127632 | 14872.31 | 5.36% | 0.00 |
| 2025-02-20 | 11.52 | 11.81 | 0.25 | 2.16% | 11.48 | 11.86 | 122241 | 14291.64 | 5.13% | 24.00 |
曼卡龙(300945)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。
