| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 18.25 | 18.47 | 0.15 | 0.82% | 18.21 | 18.57 | 19263 | 3544.53 | 2.24% | 2432.00 |
| 2026-02-03 | 18.26 | 18.32 | 0.21 | 1.16% | 18.05 | 18.47 | 19747 | 3613.74 | 2.29% | 0.00 |
| 2026-02-02 | 18.30 | 18.11 | -0.19 | -1.04% | 18.03 | 18.53 | 28015 | 5130.35 | 3.25% | 0.00 |
| 2026-01-30 | 17.89 | 18.30 | 0.41 | 2.29% | 17.68 | 18.32 | 22273 | 4021.47 | 2.59% | 0.00 |
| 2026-01-29 | 18.01 | 17.89 | -0.12 | -0.67% | 17.73 | 18.43 | 21886 | 3963.80 | 2.54% | 0.00 |
| 2026-01-28 | 18.23 | 18.01 | -0.23 | -1.26% | 17.93 | 18.30 | 14795 | 2676.48 | 1.72% | 0.00 |
| 2026-01-27 | 18.22 | 18.24 | 0.02 | 0.11% | 17.69 | 18.37 | 21449 | 3871.50 | 2.49% | 0.00 |
| 2026-01-26 | 18.49 | 18.22 | -0.26 | -1.41% | 18.01 | 18.59 | 21762 | 3971.47 | 2.53% | 0.00 |
| 2026-01-23 | 18.30 | 18.48 | 0.14 | 0.76% | 18.28 | 18.57 | 15158 | 2788.94 | 1.76% | 0.00 |
| 2026-01-22 | 18.19 | 18.34 | 0.21 | 1.16% | 18.08 | 18.45 | 17587 | 3216.62 | 2.04% | 0.00 |
| 2026-01-21 | 17.72 | 18.13 | 0.33 | 1.85% | 17.72 | 18.17 | 17471 | 3150.00 | 2.03% | 1000.00 |
| 2026-01-20 | 17.97 | 17.80 | -0.08 | -0.45% | 17.68 | 17.97 | 18355 | 3268.11 | 2.13% | 0.00 |
| 2026-01-19 | 17.50 | 17.88 | 0.38 | 2.17% | 17.43 | 17.88 | 19272 | 3407.31 | 2.24% | 0.00 |
| 2026-01-16 | 17.50 | 17.50 | 0.05 | 0.29% | 17.25 | 17.58 | 20359 | 3551.48 | 2.36% | 1000.00 |
| 2026-01-15 | 17.18 | 17.45 | 0.13 | 0.75% | 17.13 | 17.50 | 20462 | 3556.08 | 2.38% | 2000.00 |
| 2026-01-14 | 17.19 | 17.32 | 0.13 | 0.76% | 17.02 | 17.49 | 22991 | 3973.72 | 2.67% | 0.00 |
| 2026-01-13 | 17.32 | 17.19 | -0.13 | -0.75% | 17.13 | 17.45 | 26512 | 4588.81 | 3.08% | 0.00 |
| 2026-01-12 | 17.09 | 17.32 | 0.43 | 2.55% | 16.90 | 17.40 | 20655 | 3549.12 | 2.40% | 1000.00 |
| 2026-01-09 | 16.80 | 16.89 | 0.14 | 0.84% | 16.61 | 16.95 | 16467 | 2765.87 | 1.91% | 0.00 |
| 2026-01-08 | 16.47 | 16.75 | 0.28 | 1.70% | 16.40 | 16.79 | 16948 | 2820.17 | 1.97% | 0.00 |
| 2026-01-07 | 16.76 | 16.47 | -0.28 | -1.67% | 16.40 | 16.81 | 20876 | 3447.82 | 2.42% | 0.00 |
| 2026-01-06 | 16.96 | 16.75 | -0.17 | -1.00% | 16.68 | 17.03 | 17140 | 2883.54 | 1.99% | 0.00 |
| 2026-01-05 | 16.49 | 16.92 | 0.43 | 2.61% | 16.43 | 17.04 | 22708 | 3826.79 | 2.64% | 1000.00 |
| 2025-12-31 | 16.38 | 16.49 | 0.09 | 0.55% | 16.17 | 16.50 | 17381 | 2840.19 | 2.02% | 0.00 |
| 2025-12-30 | 16.51 | 16.40 | -0.22 | -1.32% | 16.33 | 16.57 | 11353 | 1865.61 | 1.32% | 0.00 |
| 2025-12-29 | 16.40 | 16.62 | 0.22 | 1.34% | 16.29 | 16.73 | 15806 | 2615.68 | 1.84% | 0.00 |
| 2025-12-26 | 16.82 | 16.40 | -0.30 | -1.80% | 16.34 | 16.82 | 16341 | 2706.73 | 1.90% | 0.00 |
| 2025-12-25 | 16.60 | 16.70 | 0.22 | 1.33% | 16.43 | 16.74 | 13681 | 2272.92 | 1.59% | 2000.00 |
| 2025-12-24 | 16.30 | 16.48 | 0.26 | 1.60% | 16.00 | 16.55 | 11931 | 1956.95 | 1.39% | 0.00 |
| 2025-12-23 | 16.32 | 16.22 | -0.08 | -0.49% | 16.11 | 16.49 | 15397 | 2498.66 | 1.79% | 0.00 |
| 2025-12-22 | 16.54 | 16.30 | -0.22 | -1.33% | 16.27 | 16.69 | 12052 | 1982.77 | 1.40% | 0.00 |
| 2025-12-19 | 16.21 | 16.52 | 0.36 | 2.23% | 16.17 | 16.55 | 10507 | 1725.20 | 1.22% | 0.00 |
| 2025-12-18 | 15.82 | 16.16 | 0.33 | 2.08% | 15.74 | 16.38 | 14638 | 2368.57 | 1.70% | 0.00 |
| 2025-12-17 | 15.82 | 15.83 | -0.01 | -0.06% | 15.56 | 16.07 | 12200 | 1923.79 | 1.42% | 0.00 |
| 2025-12-16 | 15.98 | 15.84 | -0.27 | -1.68% | 15.75 | 16.14 | 11348 | 1804.13 | 1.32% | 0.00 |
| 2025-12-15 | 16.09 | 16.11 | -0.09 | -0.56% | 15.90 | 16.36 | 17958 | 2896.04 | 2.09% | 0.00 |
| 2025-12-12 | 16.44 | 16.20 | -0.18 | -1.10% | 16.18 | 16.75 | 17084 | 2814.94 | 1.98% | 0.00 |
| 2025-12-11 | 16.94 | 16.38 | -0.51 | -3.02% | 16.31 | 17.05 | 20527 | 3407.82 | 2.38% | 0.00 |
| 2025-12-10 | 17.24 | 16.89 | -0.48 | -2.76% | 16.88 | 17.40 | 12416 | 2120.79 | 1.44% | 0.00 |
| 2025-12-09 | 17.67 | 17.37 | -0.23 | -1.31% | 17.27 | 17.67 | 9984 | 1740.87 | 1.16% | 0.00 |
| 2025-12-08 | 17.48 | 17.60 | 0.22 | 1.27% | 17.40 | 17.70 | 16042 | 2821.45 | 1.86% | 0.00 |
| 2025-12-05 | 16.96 | 17.38 | 0.46 | 2.72% | 16.77 | 17.43 | 16184 | 2787.85 | 1.88% | 0.00 |
| 2025-12-04 | 17.21 | 16.92 | -0.30 | -1.74% | 16.77 | 17.29 | 13240 | 2254.91 | 1.54% | 0.00 |
| 2025-12-03 | 17.30 | 17.22 | -0.08 | -0.46% | 17.08 | 17.40 | 14612 | 2511.54 | 1.70% | 0.00 |
| 2025-12-02 | 17.39 | 17.30 | -0.15 | -0.86% | 17.07 | 17.52 | 13262 | 2291.91 | 1.54% | 0.00 |
| 2025-12-01 | 17.56 | 17.45 | -0.05 | -0.29% | 17.34 | 17.78 | 17436 | 3068.61 | 2.03% | 0.00 |
| 2025-11-28 | 17.25 | 17.50 | 0.16 | 0.92% | 17.07 | 17.54 | 13568 | 2355.06 | 1.58% | 0.00 |
| 2025-11-27 | 16.87 | 17.34 | 0.41 | 2.42% | 16.87 | 17.53 | 16888 | 2916.46 | 1.96% | 0.00 |
| 2025-11-26 | 17.27 | 16.93 | -0.34 | -1.97% | 16.88 | 17.48 | 15728 | 2691.14 | 1.83% | 0.00 |
| 2025-11-25 | 17.11 | 17.27 | 0.33 | 1.95% | 17.00 | 17.59 | 15857 | 2749.27 | 1.84% | 0.00 |
| 2025-11-24 | 16.90 | 16.94 | 0.38 | 2.29% | 16.58 | 17.16 | 20555 | 3481.72 | 2.39% | 0.00 |
| 2025-11-21 | 17.33 | 16.56 | -0.84 | -4.83% | 16.36 | 17.59 | 22648 | 3800.02 | 2.63% | 0.00 |
| 2025-11-20 | 17.57 | 17.40 | -0.07 | -0.40% | 17.19 | 17.71 | 17782 | 3103.60 | 2.07% | 0.00 |
| 2025-11-19 | 18.09 | 17.47 | -0.57 | -3.16% | 17.40 | 18.09 | 21051 | 3707.28 | 2.45% | 0.00 |
| 2025-11-18 | 18.18 | 18.04 | -0.14 | -0.77% | 17.70 | 18.19 | 19033 | 3409.90 | 2.21% | 0.00 |
| 2025-11-17 | 18.14 | 18.18 | 0.03 | 0.17% | 17.82 | 18.35 | 24136 | 4372.56 | 2.80% | 0.00 |
| 2025-11-14 | 17.66 | 18.15 | 0.49 | 2.77% | 17.60 | 18.49 | 30955 | 5636.80 | 3.60% | 0.00 |
| 2025-11-13 | 17.80 | 17.66 | -0.19 | -1.06% | 17.60 | 17.92 | 12519 | 2218.31 | 1.45% | 0.00 |
| 2025-11-12 | 17.94 | 17.85 | -0.09 | -0.50% | 17.69 | 18.05 | 11843 | 2112.85 | 1.38% | 0.00 |
| 2025-11-11 | 17.87 | 17.94 | 0.07 | 0.39% | 17.83 | 18.05 | 9807 | 1757.79 | 1.14% | 0.00 |
| 2025-11-10 | 18.06 | 17.87 | -0.05 | -0.28% | 17.81 | 18.14 | 15342 | 2751.82 | 1.78% | 0.00 |
| 2025-11-07 | 18.12 | 17.92 | -0.23 | -1.27% | 17.72 | 18.28 | 23448 | 4204.21 | 2.72% | 0.00 |
| 2025-11-06 | 18.00 | 18.15 | 0.20 | 1.11% | 17.75 | 18.17 | 16246 | 2928.42 | 1.89% | 0.00 |
| 2025-11-05 | 17.75 | 17.95 | 0.18 | 1.01% | 17.47 | 18.00 | 21802 | 3890.78 | 2.53% | 0.00 |
| 2025-11-04 | 17.79 | 17.77 | 0.01 | 0.06% | 17.54 | 17.88 | 20859 | 3688.17 | 2.42% | 0.00 |
| 2025-11-03 | 17.54 | 17.76 | 0.22 | 1.25% | 17.44 | 17.76 | 20886 | 3686.83 | 2.43% | 0.00 |
| 2025-10-31 | 17.27 | 17.54 | 0.27 | 1.56% | 17.21 | 17.63 | 20844 | 3645.16 | 2.42% | 0.00 |
| 2025-10-30 | 17.36 | 17.27 | -0.03 | -0.17% | 17.23 | 17.48 | 14864 | 2578.27 | 1.73% | 0.00 |
| 2025-10-29 | 17.53 | 17.30 | -0.18 | -1.03% | 17.25 | 17.55 | 15614 | 2709.46 | 1.81% | 0.00 |
| 2025-10-28 | 17.42 | 17.48 | 0.15 | 0.87% | 17.25 | 17.56 | 14748 | 2572.18 | 1.71% | 0.00 |
| 2025-10-27 | 17.66 | 17.33 | -0.07 | -0.40% | 17.10 | 17.71 | 19586 | 3393.96 | 2.28% | 0.00 |
| 2025-10-24 | 17.10 | 17.40 | 0.25 | 1.46% | 17.08 | 17.45 | 22437 | 3889.35 | 2.61% | 0.00 |
| 2025-10-23 | 16.90 | 17.15 | 0.17 | 1.00% | 16.60 | 17.15 | 21808 | 3701.55 | 2.53% | 0.00 |
| 2025-10-22 | 16.96 | 16.98 | -0.02 | -0.12% | 16.85 | 17.15 | 18896 | 3211.52 | 2.20% | 0.00 |
| 2025-10-21 | 16.44 | 17.00 | 0.62 | 3.79% | 16.36 | 17.02 | 21999 | 3680.48 | 2.56% | 0.00 |
| 2025-10-20 | 16.09 | 16.38 | 0.38 | 2.38% | 16.09 | 16.43 | 15840 | 2581.05 | 1.84% | 0.00 |
| 2025-10-17 | 16.10 | 16.00 | -0.18 | -1.11% | 15.92 | 16.30 | 17347 | 2791.79 | 2.02% | 0.00 |
| 2025-10-16 | 16.34 | 16.18 | -0.16 | -0.98% | 16.08 | 16.41 | 14032 | 2273.20 | 1.63% | 0.00 |
| 2025-10-15 | 16.11 | 16.34 | 0.24 | 1.49% | 15.96 | 16.44 | 17415 | 2834.82 | 2.02% | 0.00 |
| 2025-10-14 | 16.35 | 16.10 | -0.12 | -0.74% | 15.95 | 16.49 | 19240 | 3112.85 | 2.24% | 0.00 |
迈拓股份(301006)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。
