| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 20.77 | 20.14 | -0.85 | -4.05% | 20.11 | 21.39 | 193710 | 39881.14 | 8.13% | 0.00 |
| 2025-10-09 | 20.65 | 20.99 | 1.16 | 5.85% | 20.11 | 21.26 | 258059 | 53241.38 | 10.82% | 5.00 |
| 2025-09-30 | 20.30 | 19.83 | 0.00 | 0.00% | 19.82 | 20.65 | 158628 | 32007.48 | 6.65% | 0.00 |
| 2025-09-29 | 20.10 | 19.83 | -0.16 | -0.80% | 19.15 | 20.30 | 147636 | 29142.68 | 6.19% | 3.00 |
| 2025-09-26 | 19.79 | 19.99 | 0.20 | 1.01% | 19.63 | 20.67 | 159688 | 32310.48 | 6.70% | 2.00 |
| 2025-09-25 | 20.21 | 19.79 | -0.60 | -2.94% | 19.56 | 20.42 | 159976 | 31760.33 | 6.71% | 0.00 |
| 2025-09-24 | 20.10 | 20.39 | -0.08 | -0.39% | 19.55 | 20.66 | 156720 | 31784.68 | 6.57% | 0.00 |
| 2025-09-23 | 20.94 | 20.47 | -0.39 | -1.87% | 20.19 | 21.43 | 211472 | 44056.32 | 8.87% | 0.00 |
| 2025-09-22 | 20.56 | 20.86 | 0.62 | 3.06% | 19.92 | 20.93 | 205488 | 41955.66 | 8.62% | 6.00 |
| 2025-09-19 | 19.53 | 20.24 | 0.53 | 2.69% | 19.53 | 20.46 | 195467 | 39206.49 | 8.20% | 9.00 |
| 2025-09-18 | 20.62 | 19.71 | -1.33 | -6.32% | 19.51 | 20.62 | 247037 | 49616.95 | 10.36% | 0.00 |
| 2025-09-17 | 21.51 | 21.04 | -0.86 | -3.93% | 21.03 | 21.90 | 224370 | 47582.91 | 9.41% | 0.00 |
| 2025-09-16 | 22.07 | 21.90 | 0.29 | 1.34% | 21.01 | 22.21 | 267386 | 57594.66 | 11.22% | 15.00 |
| 2025-09-15 | 22.12 | 21.61 | -1.08 | -4.76% | 21.50 | 22.36 | 249364 | 54213.10 | 10.46% | 9.00 |
| 2025-09-12 | 21.86 | 22.69 | 0.85 | 3.89% | 21.50 | 23.29 | 357610 | 80653.15 | 15.00% | 20.00 |
| 2025-09-11 | 22.40 | 21.84 | -0.98 | -4.29% | 21.20 | 22.40 | 334228 | 72252.18 | 14.02% | 25.00 |
| 2025-09-10 | 22.37 | 22.82 | -1.19 | -4.96% | 22.05 | 23.40 | 377606 | 85901.59 | 15.84% | 6.00 |
| 2025-09-09 | 23.55 | 24.01 | 0.95 | 4.12% | 23.44 | 26.54 | 587272 | 144305.88 | 24.63% | 20.00 |
| 2025-09-08 | 23.55 | 23.06 | -0.74 | -3.11% | 22.76 | 24.44 | 363966 | 84870.61 | 15.27% | 78.00 |
| 2025-09-05 | 22.50 | 23.80 | 0.68 | 2.94% | 21.58 | 24.99 | 566160 | 130859.09 | 23.75% | 6.00 |
| 2025-09-04 | 21.58 | 23.12 | 1.12 | 5.09% | 21.05 | 23.78 | 534768 | 118517.22 | 22.43% | 23.00 |
| 2025-09-03 | 22.30 | 22.00 | -0.46 | -2.05% | 21.48 | 24.57 | 547045 | 125065.45 | 22.95% | 5.00 |
| 2025-09-02 | 20.50 | 22.46 | 2.39 | 11.91% | 19.79 | 23.80 | 562612 | 121861.03 | 23.60% | 10.00 |
| 2025-09-01 | 19.07 | 20.07 | 1.35 | 7.21% | 18.98 | 20.29 | 352614 | 69881.82 | 14.79% | 0.00 |
| 2025-08-29 | 18.49 | 18.72 | 0.39 | 2.13% | 18.42 | 19.20 | 181062 | 34165.41 | 7.60% | 0.00 |
| 2025-08-28 | 18.59 | 18.33 | -0.07 | -0.38% | 17.61 | 19.04 | 137864 | 25235.08 | 5.78% | 0.00 |
| 2025-08-27 | 19.18 | 18.40 | -0.86 | -4.47% | 18.39 | 19.25 | 125251 | 23594.69 | 5.26% | 0.00 |
| 2025-08-26 | 19.30 | 19.26 | -0.08 | -0.41% | 19.20 | 19.46 | 103438 | 20009.37 | 4.34% | 0.00 |
| 2025-08-25 | 19.11 | 19.34 | 0.30 | 1.58% | 19.08 | 19.34 | 125498 | 24106.54 | 5.27% | 0.00 |
| 2025-08-22 | 19.19 | 19.04 | -0.15 | -0.78% | 18.68 | 19.19 | 123781 | 23389.07 | 5.19% | 0.00 |
| 2025-08-21 | 19.16 | 19.19 | 0.02 | 0.10% | 19.08 | 19.54 | 152855 | 29506.48 | 6.41% | 0.00 |
| 2025-08-20 | 18.67 | 19.17 | 0.43 | 2.29% | 18.53 | 19.35 | 194015 | 36992.36 | 8.14% | 1.00 |
| 2025-08-19 | 18.66 | 18.74 | 0.02 | 0.11% | 18.57 | 18.85 | 88597 | 16595.12 | 3.72% | 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。
