| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 11.33 | 11.56 | 0.31 | 2.76% | 11.28 | 11.70 | 92944 | 10692.63 | 3.90% | 10.00 |
| 2025-02-18 | 11.80 | 11.25 | -0.56 | -4.74% | 11.18 | 11.81 | 150926 | 17289.71 | 6.34% | 0.00 |
| 2025-02-17 | 11.64 | 11.81 | -0.09 | -0.76% | 11.51 | 11.97 | 132885 | 15622.34 | 5.58% | 10.00 |
| 2025-02-14 | 11.96 | 11.90 | -0.03 | -0.25% | 11.76 | 12.10 | 177289 | 21207.51 | 7.44% | 7.00 |
| 2025-02-13 | 12.22 | 11.93 | -0.31 | -2.53% | 11.77 | 12.24 | 162259 | 19371.02 | 6.81% | 0.00 |
| 2025-02-12 | 11.90 | 12.24 | -0.12 | -0.97% | 11.63 | 12.36 | 285830 | 34436.23 | 12.00% | 0.00 |
| 2025-02-11 | 11.70 | 12.36 | 0.91 | 7.95% | 11.69 | 12.45 | 393081 | 47590.33 | 16.50% | 58.00 |
| 2025-02-10 | 11.16 | 11.45 | 0.24 | 2.14% | 11.15 | 11.46 | 116776 | 13184.07 | 4.90% | 10.00 |
| 2025-02-07 | 11.12 | 11.21 | 0.03 | 0.27% | 11.03 | 11.35 | 143489 | 16095.52 | 6.02% | 15.00 |
| 2025-02-06 | 11.06 | 11.18 | 0.09 | 0.81% | 10.89 | 11.20 | 109620 | 12127.05 | 4.60% | 25.00 |
| 2025-02-05 | 11.08 | 11.09 | 0.24 | 2.21% | 10.93 | 11.26 | 92883 | 10279.43 | 3.90% | 5.00 |
| 2025-01-27 | 11.62 | 10.85 | -0.73 | -6.30% | 10.83 | 11.64 | 132498 | 14797.63 | 5.56% | 19.00 |
| 2025-01-24 | 11.43 | 11.58 | 0.18 | 1.58% | 11.12 | 11.64 | 113585 | 12964.16 | 4.77% | 0.00 |
| 2025-01-23 | 11.92 | 11.40 | -0.16 | -1.38% | 11.40 | 12.16 | 147042 | 17304.25 | 6.17% | 0.00 |
| 2025-01-22 | 12.00 | 11.56 | -0.44 | -3.67% | 11.48 | 12.00 | 124783 | 14586.51 | 5.24% | 0.00 |
| 2025-01-21 | 12.18 | 12.00 | -0.33 | -2.68% | 11.80 | 12.36 | 126676 | 15184.89 | 5.32% | 0.00 |
| 2025-01-20 | 12.29 | 12.33 | 0.12 | 0.98% | 11.90 | 12.52 | 155584 | 19092.81 | 6.53% | 0.00 |
| 2025-01-17 | 12.50 | 12.21 | -0.11 | -0.89% | 12.11 | 12.62 | 149022 | 18355.69 | 6.26% | 0.00 |
| 2025-01-16 | 12.65 | 12.32 | -0.11 | -0.88% | 12.18 | 12.78 | 212277 | 26515.10 | 8.91% | 5.00 |
| 2025-01-15 | 12.15 | 12.43 | 0.37 | 3.07% | 12.10 | 12.73 | 243169 | 30236.96 | 10.21% | 0.00 |
| 2025-01-14 | 11.32 | 12.06 | 0.88 | 7.87% | 11.15 | 12.06 | 194968 | 22746.09 | 8.18% | 0.00 |
| 2025-01-13 | 11.30 | 11.18 | -0.51 | -4.36% | 10.57 | 11.40 | 171873 | 18946.87 | 7.22% | 1.00 |
| 2025-01-10 | 12.67 | 11.69 | -0.90 | -7.15% | 11.66 | 12.69 | 207278 | 25141.11 | 8.70% | 0.00 |
| 2025-01-09 | 12.53 | 12.59 | -0.26 | -2.02% | 12.34 | 12.92 | 209273 | 26352.61 | 8.79% | 0.00 |
| 2025-01-08 | 12.26 | 12.85 | 0.39 | 3.13% | 12.08 | 13.00 | 350999 | 44441.97 | 14.73% | 11.00 |
| 2025-01-07 | 11.65 | 12.46 | 0.82 | 7.04% | 11.54 | 12.47 | 259894 | 31469.34 | 10.91% | 19.00 |
| 2025-01-06 | 11.80 | 11.64 | -0.43 | -3.56% | 11.10 | 11.97 | 167112 | 19382.98 | 7.02% | 91.00 |
| 2025-01-03 | 12.23 | 12.07 | -0.54 | -4.28% | 11.83 | 12.56 | 229389 | 27628.75 | 9.63% | 0.00 |
| 2025-01-02 | 11.21 | 12.61 | 1.12 | 9.75% | 11.21 | 13.00 | 360649 | 44325.92 | 15.14% | 0.00 |
| 2024-12-31 | 11.18 | 11.49 | 0.44 | 3.98% | 11.11 | 11.83 | 236413 | 27371.60 | 9.92% | 19.00 |
| 2024-12-30 | 11.26 | 11.05 | -0.32 | -2.81% | 10.92 | 11.30 | 80361 | 8892.75 | 3.37% | 0.00 |
| 2024-12-27 | 11.49 | 11.37 | -0.11 | -0.96% | 11.31 | 11.55 | 83964 | 9604.62 | 3.52% | 0.00 |
| 2024-12-26 | 11.23 | 11.48 | 0.25 | 2.23% | 11.20 | 11.60 | 106432 | 12209.11 | 4.47% | 0.00 |
| 2024-12-25 | 11.68 | 11.23 | -0.78 | -6.49% | 11.17 | 11.80 | 160173 | 18168.34 | 6.72% | 8.00 |
| 2024-12-24 | 11.86 | 12.01 | -0.28 | -2.28% | 11.50 | 12.24 | 236815 | 27864.07 | 9.94% | 0.00 |
| 2024-12-23 | 12.00 | 12.29 | 0.26 | 2.16% | 11.60 | 13.03 | 283131 | 35326.79 | 11.89% | 0.00 |
| 2024-12-20 | 11.96 | 12.03 | 0.07 | 0.59% | 11.78 | 12.36 | 96274 | 11646.95 | 4.04% | 0.00 |
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。
