| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-18 | 18.60 | 18.72 | 0.07 | 0.38% | 18.58 | 18.78 | 115514 | 21575.19 | 4.85% | 0.10 |
| 2025-08-15 | 18.28 | 18.65 | 0.30 | 1.63% | 18.10 | 18.70 | 111925 | 20701.40 | 4.70% | 0.00 |
| 2025-08-14 | 18.94 | 18.35 | -0.65 | -3.42% | 18.31 | 18.94 | 135284 | 25215.74 | 5.68% | 22.00 |
| 2025-08-13 | 19.08 | 19.00 | -0.58 | -2.96% | 18.53 | 19.08 | 216240 | 40746.68 | 9.07% | 0.00 |
| 2025-08-12 | 19.78 | 19.58 | -0.37 | -1.85% | 19.50 | 19.97 | 141820 | 27907.90 | 5.95% | 0.00 |
| 2025-08-11 | 20.10 | 19.95 | -0.55 | -2.68% | 19.52 | 20.11 | 177965 | 35291.39 | 7.47% | 3.00 |
| 2025-08-08 | 20.82 | 20.50 | -0.43 | -2.05% | 20.28 | 21.06 | 261832 | 53871.20 | 10.99% | 60.00 |
| 2025-08-07 | 19.77 | 20.93 | 1.13 | 5.71% | 19.58 | 21.27 | 428917 | 88903.15 | 18.00% | 2.00 |
| 2025-08-06 | 19.23 | 19.80 | 0.56 | 2.91% | 19.17 | 20.00 | 190323 | 37401.87 | 7.99% | 4.00 |
| 2025-08-05 | 19.43 | 19.24 | -0.19 | -0.98% | 19.13 | 19.57 | 140042 | 27031.99 | 5.88% | 5.00 |
| 2025-08-04 | 19.30 | 19.43 | 0.70 | 3.74% | 18.78 | 19.51 | 215510 | 41473.93 | 9.04% | 2.00 |
| 2025-08-01 | 18.78 | 18.73 | -0.07 | -0.37% | 18.64 | 18.90 | 79696 | 14933.95 | 3.34% | 0.00 |
| 2025-07-31 | 19.42 | 18.80 | -0.72 | -3.69% | 18.72 | 19.42 | 153242 | 29118.18 | 6.43% | 3.00 |
| 2025-07-30 | 19.15 | 19.52 | 0.33 | 1.72% | 19.06 | 19.67 | 154615 | 30066.40 | 6.49% | 6.00 |
| 2025-07-29 | 19.22 | 19.19 | -0.15 | -0.78% | 18.95 | 19.25 | 77202 | 14741.13 | 3.24% | 0.00 |
| 2025-07-28 | 19.34 | 19.34 | -0.07 | -0.36% | 19.10 | 19.50 | 88808 | 17103.65 | 3.73% | 0.00 |
| 2025-07-25 | 19.46 | 19.41 | 0.01 | 0.05% | 19.32 | 19.79 | 107079 | 20923.80 | 4.49% | 0.00 |
| 2025-07-24 | 19.20 | 19.40 | 0.12 | 0.62% | 19.10 | 19.66 | 114779 | 22349.91 | 4.82% | 3.00 |
| 2025-07-23 | 19.38 | 19.28 | -0.02 | -0.10% | 19.17 | 19.87 | 131057 | 25482.95 | 5.50% | 0.00 |
| 2025-07-22 | 19.63 | 19.30 | -0.21 | -1.08% | 19.14 | 19.95 | 179173 | 35056.87 | 7.52% | 4.00 |
| 2025-07-21 | 19.38 | 19.51 | 0.07 | 0.36% | 19.31 | 19.63 | 70778 | 13783.48 | 2.97% | 0.00 |
| 2025-07-18 | 19.47 | 19.44 | -0.08 | -0.41% | 19.25 | 19.52 | 79819 | 15457.52 | 3.35% | 2.00 |
| 2025-07-17 | 19.75 | 19.52 | -0.08 | -0.41% | 19.31 | 19.76 | 101143 | 19706.06 | 4.24% | 0.00 |
| 2025-07-16 | 19.46 | 19.60 | 0.08 | 0.41% | 19.38 | 19.69 | 119272 | 23318.29 | 5.00% | 0.00 |
| 2025-07-15 | 20.60 | 19.52 | -1.28 | -6.15% | 19.46 | 20.66 | 206210 | 40743.30 | 8.65% | 6.00 |
| 2025-07-14 | 20.87 | 20.80 | 0.10 | 0.48% | 20.55 | 21.18 | 99671 | 20759.32 | 4.18% | 3.00 |
| 2025-07-11 | 20.72 | 20.70 | -0.04 | -0.19% | 20.46 | 20.83 | 96680 | 19965.46 | 4.06% | 12.00 |
| 2025-07-10 | 21.10 | 20.74 | -0.45 | -2.12% | 20.51 | 21.30 | 132019 | 27427.93 | 5.54% | 4.00 |
| 2025-07-09 | 21.01 | 21.19 | -0.15 | -0.70% | 20.88 | 21.39 | 98606 | 20891.52 | 4.14% | 2.00 |
| 2025-07-08 | 21.74 | 21.34 | -0.41 | -1.89% | 21.28 | 22.22 | 204057 | 44098.39 | 8.56% | 0.00 |
| 2025-07-07 | 20.92 | 21.75 | 0.82 | 3.92% | 20.70 | 22.10 | 207979 | 45053.87 | 8.73% | 2.00 |
| 2025-07-04 | 21.23 | 20.93 | -0.30 | -1.41% | 20.45 | 21.37 | 173930 | 36117.17 | 7.30% | 0.00 |
| 2025-07-03 | 21.45 | 21.37 | -0.13 | -0.60% | 20.92 | 22.25 | 192504 | 41379.34 | 8.08% | 6.00 |
| 2025-07-02 | 22.15 | 21.50 | -0.65 | -2.93% | 21.36 | 22.93 | 272997 | 60583.67 | 11.45% | 0.00 |
| 2025-07-01 | 22.08 | 22.15 | -0.04 | -0.18% | 21.18 | 22.59 | 296283 | 64844.23 | 12.43% | 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。
