| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.00 | 19.33 | 0.79 | 4.26% | 18.56 | 19.46 | 349227 | 66524.63 | 14.65% | 0.00 |
| 2026-02-02 | 18.91 | 18.54 | -1.01 | -5.17% | 18.45 | 19.39 | 349942 | 66074.61 | 14.68% | 10.00 |
| 2026-01-30 | 21.20 | 19.55 | -3.67 | -15.81% | 18.89 | 21.77 | 503729 | 99322.42 | 21.13% | 53.00 |
| 2026-01-29 | 24.46 | 23.22 | -1.48 | -5.99% | 22.60 | 27.21 | 719308 | 177461.92 | 30.17% | 17.00 |
| 2026-01-28 | 20.59 | 24.70 | 4.11 | 19.96% | 20.31 | 24.70 | 689840 | 157844.92 | 28.94% | 22.00 |
| 2026-01-27 | 19.25 | 20.59 | 0.38 | 1.88% | 19.00 | 21.92 | 522082 | 106973.60 | 21.90% | 4.00 |
| 2026-01-26 | 18.72 | 20.21 | 1.89 | 10.32% | 18.58 | 21.10 | 474638 | 93708.72 | 19.91% | 118.00 |
| 2026-01-23 | 18.20 | 18.32 | 0.38 | 2.12% | 18.08 | 18.75 | 224922 | 41411.29 | 9.43% | 6.00 |
| 2026-01-22 | 17.97 | 17.94 | -0.76 | -4.06% | 17.54 | 18.05 | 221832 | 39625.67 | 9.31% | 0.00 |
| 2026-01-21 | 18.11 | 18.70 | 0.76 | 4.24% | 17.81 | 18.95 | 297680 | 54746.20 | 12.49% | 7.00 |
| 2026-01-20 | 17.75 | 17.94 | 0.19 | 1.07% | 17.43 | 18.04 | 125960 | 22499.61 | 5.28% | 3.00 |
| 2026-01-19 | 17.43 | 17.75 | 0.49 | 2.84% | 17.31 | 17.90 | 119276 | 21009.08 | 5.00% | 3.00 |
| 2026-01-16 | 17.64 | 17.26 | -0.37 | -2.10% | 17.06 | 17.75 | 124656 | 21565.12 | 5.23% | 0.00 |
| 2026-01-15 | 18.02 | 17.63 | -0.57 | -3.13% | 17.53 | 18.02 | 164070 | 29084.32 | 6.88% | 0.00 |
| 2026-01-14 | 17.60 | 18.20 | 0.54 | 3.06% | 17.45 | 18.65 | 272443 | 49244.28 | 11.43% | 2.00 |
| 2026-01-13 | 17.40 | 17.66 | 0.29 | 1.67% | 17.40 | 18.10 | 191114 | 34005.56 | 8.02% | 0.00 |
| 2026-01-12 | 17.16 | 17.37 | 0.47 | 2.78% | 17.05 | 17.40 | 110647 | 19079.59 | 4.64% | 0.00 |
| 2026-01-09 | 16.55 | 16.90 | 0.35 | 2.11% | 16.45 | 16.91 | 106382 | 17827.16 | 4.46% | 10.00 |
| 2026-01-08 | 16.36 | 16.55 | 0.17 | 1.04% | 16.25 | 16.60 | 69740 | 11502.57 | 2.93% | 0.00 |
| 2026-01-07 | 16.64 | 16.38 | -0.28 | -1.68% | 16.36 | 16.66 | 67057 | 11054.35 | 2.81% | 0.00 |
| 2026-01-06 | 16.44 | 16.66 | 0.22 | 1.34% | 16.41 | 16.94 | 93049 | 15503.52 | 3.90% | 0.00 |
| 2026-01-05 | 16.24 | 16.44 | 0.28 | 1.73% | 16.20 | 16.45 | 67867 | 11095.01 | 2.85% | 0.00 |
| 2025-12-31 | 16.26 | 16.16 | -0.09 | -0.55% | 16.02 | 16.36 | 63410 | 10255.67 | 2.66% | 0.00 |
| 2025-12-30 | 16.56 | 16.25 | -0.57 | -3.39% | 16.21 | 16.57 | 103865 | 16986.20 | 4.36% | 0.00 |
| 2025-12-29 | 17.11 | 16.82 | -0.28 | -1.64% | 16.77 | 17.12 | 73892 | 12476.80 | 3.10% | 0.00 |
| 2025-12-26 | 17.05 | 17.10 | 0.08 | 0.47% | 17.00 | 17.35 | 96418 | 16557.15 | 4.04% | 0.00 |
| 2025-12-25 | 17.07 | 17.02 | -0.17 | -0.99% | 16.77 | 17.14 | 101635 | 17221.29 | 4.26% | 0.00 |
| 2025-12-24 | 17.31 | 17.19 | -0.01 | -0.06% | 17.00 | 17.62 | 96532 | 16588.66 | 4.05% | 0.00 |
| 2025-12-23 | 17.90 | 17.20 | -0.39 | -2.22% | 17.14 | 17.99 | 133923 | 23338.03 | 5.62% | 0.00 |
| 2025-12-22 | 17.58 | 17.59 | -0.19 | -1.07% | 17.50 | 17.96 | 139265 | 24591.16 | 5.84% | 0.00 |
| 2025-12-19 | 17.26 | 17.78 | 0.33 | 1.89% | 17.07 | 18.00 | 179597 | 31674.33 | 7.53% | 12.00 |
| 2025-12-18 | 17.23 | 17.45 | 0.45 | 2.65% | 17.00 | 17.78 | 172488 | 30272.44 | 7.24% | 0.00 |
| 2025-12-17 | 16.59 | 17.00 | 0.33 | 1.98% | 16.59 | 17.22 | 92467 | 15665.71 | 3.88% | 1.00 |
| 2025-12-16 | 16.93 | 16.67 | -0.43 | -2.51% | 16.49 | 17.30 | 80994 | 13622.75 | 3.40% | 0.00 |
| 2025-12-15 | 16.60 | 17.10 | 0.44 | 2.64% | 16.55 | 17.18 | 103175 | 17583.63 | 4.33% | 6.00 |
| 2025-12-12 | 16.53 | 16.66 | 0.19 | 1.15% | 16.50 | 16.92 | 55724 | 9311.92 | 2.34% | 0.00 |
| 2025-12-11 | 17.00 | 16.47 | -0.53 | -3.12% | 16.44 | 17.11 | 75182 | 12551.90 | 3.15% | 1.00 |
| 2025-12-10 | 16.60 | 17.00 | 0.47 | 2.84% | 16.54 | 17.18 | 98710 | 16670.98 | 4.14% | 0.00 |
| 2025-12-09 | 16.89 | 16.53 | -0.22 | -1.31% | 16.50 | 16.95 | 50736 | 8418.11 | 2.13% | 3.00 |
| 2025-12-08 | 16.60 | 16.75 | 0.02 | 0.12% | 16.35 | 16.86 | 71439 | 11908.52 | 3.00% | 0.00 |
| 2025-12-05 | 16.23 | 16.73 | 0.56 | 3.46% | 16.16 | 16.80 | 96742 | 16053.11 | 4.06% | 0.00 |
| 2025-12-04 | 16.62 | 16.17 | -0.45 | -2.71% | 16.15 | 16.70 | 63654 | 10375.25 | 2.67% | 0.00 |
| 2025-12-03 | 17.03 | 16.62 | -0.36 | -2.12% | 16.59 | 17.08 | 59232 | 9946.87 | 2.48% | 0.00 |
| 2025-12-02 | 17.30 | 16.98 | -0.40 | -2.30% | 16.93 | 17.36 | 51403 | 8749.28 | 2.16% | 0.00 |
| 2025-12-01 | 17.55 | 17.38 | 0.09 | 0.52% | 17.29 | 17.70 | 66023 | 11556.43 | 2.77% | 0.00 |
| 2025-11-28 | 17.37 | 17.29 | 0.10 | 0.58% | 17.13 | 17.37 | 40712 | 7021.91 | 1.71% | 0.00 |
| 2025-11-27 | 17.39 | 17.19 | -0.06 | -0.35% | 17.18 | 17.60 | 52219 | 9058.23 | 2.19% | 0.00 |
| 2025-11-26 | 17.47 | 17.25 | -0.20 | -1.15% | 17.16 | 17.51 | 50994 | 8821.09 | 2.14% | 0.00 |
| 2025-11-25 | 17.17 | 17.45 | 0.31 | 1.81% | 17.17 | 17.66 | 60500 | 10559.80 | 2.54% | 0.00 |
| 2025-11-24 | 16.75 | 17.14 | 0.46 | 2.76% | 16.69 | 17.17 | 63742 | 10809.92 | 2.67% | 3.00 |
| 2025-11-21 | 17.21 | 16.68 | -0.77 | -4.41% | 16.61 | 17.44 | 88701 | 14990.62 | 3.72% | 0.00 |
| 2025-11-20 | 17.70 | 17.45 | -0.41 | -2.30% | 17.32 | 17.98 | 77499 | 13614.45 | 3.25% | 1.00 |
| 2025-11-19 | 17.59 | 17.86 | 0.30 | 1.71% | 17.37 | 18.02 | 94670 | 16789.78 | 3.97% | 0.00 |
| 2025-11-18 | 17.61 | 17.56 | -0.10 | -0.57% | 17.41 | 17.80 | 59693 | 10487.08 | 2.50% | 0.00 |
| 2025-11-17 | 17.76 | 17.66 | -0.11 | -0.62% | 17.53 | 17.76 | 65424 | 11534.72 | 2.74% | 0.00 |
| 2025-11-14 | 17.88 | 17.77 | -0.35 | -1.93% | 17.77 | 18.17 | 78892 | 14146.38 | 3.31% | 0.00 |
| 2025-11-13 | 18.35 | 18.12 | 0.14 | 0.78% | 17.98 | 18.40 | 95262 | 17287.69 | 4.00% | 0.00 |
| 2025-11-12 | 18.57 | 17.98 | -0.62 | -3.33% | 17.90 | 18.65 | 123057 | 22302.95 | 5.16% | 3.00 |
| 2025-11-11 | 18.50 | 18.60 | 0.33 | 1.81% | 18.16 | 18.84 | 210299 | 39008.42 | 8.82% | 1.00 |
| 2025-11-10 | 17.46 | 18.27 | 0.91 | 5.24% | 17.46 | 18.30 | 183286 | 33027.87 | 7.69% | 0.00 |
| 2025-11-07 | 17.32 | 17.36 | 0.04 | 0.23% | 17.23 | 17.51 | 47752 | 8296.48 | 2.00% | 0.00 |
| 2025-11-06 | 17.52 | 17.32 | -0.24 | -1.37% | 17.24 | 17.55 | 66727 | 11562.81 | 2.80% | 0.00 |
| 2025-11-05 | 17.01 | 17.56 | 0.32 | 1.86% | 16.99 | 17.65 | 89471 | 15643.88 | 3.75% | 0.00 |
| 2025-11-04 | 17.72 | 17.24 | -0.61 | -3.42% | 17.09 | 17.75 | 119093 | 20666.27 | 5.00% | 0.00 |
| 2025-11-03 | 18.18 | 17.85 | -0.28 | -1.54% | 17.59 | 18.18 | 104984 | 18633.13 | 4.40% | 6.00 |
| 2025-10-31 | 17.81 | 18.13 | 0.45 | 2.55% | 17.79 | 18.17 | 126717 | 22901.75 | 5.32% | 2.00 |
| 2025-10-30 | 17.84 | 17.68 | -0.34 | -1.89% | 17.65 | 18.09 | 107406 | 19075.81 | 4.51% | 0.00 |
| 2025-10-29 | 17.78 | 18.02 | 0.13 | 0.73% | 17.64 | 18.08 | 98151 | 17499.38 | 4.12% | 3.00 |
| 2025-10-28 | 17.91 | 17.89 | -0.15 | -0.83% | 17.72 | 18.21 | 107223 | 19216.15 | 4.50% | 0.00 |
| 2025-10-27 | 17.68 | 18.04 | 0.26 | 1.46% | 17.68 | 18.13 | 103097 | 18530.77 | 4.32% | 4.00 |
| 2025-10-24 | 18.22 | 17.78 | -0.46 | -2.52% | 17.69 | 18.35 | 140079 | 25143.28 | 5.88% | 1.00 |
| 2025-10-23 | 18.50 | 18.24 | -0.38 | -2.04% | 17.67 | 18.61 | 153353 | 27624.08 | 6.43% | 0.00 |
| 2025-10-22 | 19.33 | 18.62 | -1.50 | -7.46% | 18.61 | 19.45 | 247616 | 46753.17 | 10.39% | 23.00 |
| 2025-10-21 | 20.22 | 20.12 | 0.01 | 0.05% | 19.82 | 21.05 | 213574 | 43470.29 | 8.96% | 20.00 |
| 2025-10-20 | 19.80 | 20.17 | -0.82 | -3.91% | 19.10 | 20.71 | 248944 | 49040.37 | 10.44% | 34.00 |
| 2025-10-17 | 22.10 | 20.99 | -0.67 | -3.09% | 20.76 | 22.68 | 281951 | 61844.43 | 11.83% | 5.00 |
| 2025-10-16 | 21.39 | 21.66 | -0.13 | -0.60% | 21.38 | 22.56 | 302100 | 66454.92 | 12.67% | 15.00 |
| 2025-10-15 | 21.36 | 21.79 | 0.50 | 2.35% | 20.81 | 21.98 | 316806 | 68038.01 | 13.29% | 28.00 |
| 2025-10-14 | 20.89 | 21.29 | 0.81 | 3.96% | 20.80 | 22.18 | 387246 | 82863.30 | 16.24% | 0.00 |
| 2025-10-13 | 19.20 | 20.48 | 0.34 | 1.69% | 19.02 | 20.69 | 179979 | 36270.94 | 7.55% | 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。
