| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 40.73 | 40.29 | -0.50 | -1.23% | 40.24 | 40.85 | 18075 | 7319.81 | 0.95% | 0.00 |
| 2026-02-04 | 40.87 | 40.79 | -0.38 | -0.92% | 40.34 | 41.05 | 19917 | 8093.60 | 1.04% | 0.00 |
| 2026-02-03 | 41.06 | 41.17 | 0.36 | 0.88% | 40.54 | 41.44 | 23555 | 9653.80 | 1.23% | 0.00 |
| 2026-02-02 | 41.31 | 40.81 | -0.68 | -1.64% | 40.74 | 41.85 | 21871 | 9063.35 | 1.15% | 0.00 |
| 2026-01-30 | 42.25 | 41.49 | -1.21 | -2.83% | 41.28 | 42.68 | 27956 | 11661.33 | 1.46% | 0.00 |
| 2026-01-29 | 42.09 | 42.70 | 0.40 | 0.95% | 41.65 | 43.70 | 39749 | 17010.62 | 2.08% | 0.00 |
| 2026-01-28 | 43.00 | 42.30 | -0.72 | -1.67% | 42.11 | 43.06 | 26645 | 11313.92 | 1.40% | 0.00 |
| 2026-01-27 | 43.43 | 43.02 | -0.29 | -0.67% | 41.80 | 43.45 | 32474 | 13817.67 | 1.70% | 0.00 |
| 2026-01-26 | 44.45 | 43.31 | -1.49 | -3.33% | 42.78 | 44.65 | 53801 | 23420.92 | 2.82% | 0.00 |
| 2026-01-23 | 44.00 | 44.80 | 0.82 | 1.86% | 44.00 | 45.14 | 39415 | 17586.39 | 2.06% | 0.00 |
| 2026-01-22 | 44.49 | 43.98 | -0.32 | -0.72% | 43.73 | 44.67 | 32918 | 14512.77 | 1.72% | 0.00 |
| 2026-01-21 | 44.10 | 44.30 | -0.06 | -0.14% | 43.65 | 44.68 | 42622 | 18845.39 | 2.23% | 0.00 |
| 2026-01-20 | 44.06 | 44.36 | 0.36 | 0.82% | 43.45 | 45.55 | 61111 | 27079.44 | 3.20% | 0.00 |
| 2026-01-19 | 45.17 | 44.00 | -0.93 | -2.07% | 43.81 | 45.18 | 48405 | 21399.29 | 2.54% | 0.00 |
| 2026-01-16 | 46.00 | 44.93 | -0.92 | -2.01% | 44.21 | 46.77 | 60327 | 27145.03 | 3.16% | 0.00 |
| 2026-01-15 | 45.93 | 45.85 | -1.13 | -2.41% | 45.41 | 48.05 | 88855 | 41375.67 | 4.65% | 0.00 |
| 2026-01-14 | 43.97 | 46.98 | 3.66 | 8.45% | 43.96 | 49.90 | 174603 | 83022.93 | 9.15% | 0.00 |
| 2026-01-13 | 45.18 | 43.32 | -1.80 | -3.99% | 43.20 | 45.20 | 55961 | 24635.12 | 2.93% | 0.00 |
| 2026-01-12 | 43.86 | 45.12 | 1.56 | 3.58% | 43.85 | 45.21 | 74493 | 33213.07 | 3.90% | 0.00 |
| 2026-01-09 | 42.42 | 43.56 | 1.08 | 2.54% | 42.25 | 43.79 | 64971 | 28067.50 | 3.40% | 16.00 |
| 2026-01-08 | 42.48 | 42.48 | -0.09 | -0.21% | 41.85 | 42.97 | 39360 | 16727.66 | 2.06% | 0.00 |
| 2026-01-07 | 42.42 | 42.57 | 0.70 | 1.67% | 42.12 | 43.68 | 63097 | 26918.43 | 3.30% | 0.00 |
| 2026-01-06 | 42.22 | 41.87 | -0.33 | -0.78% | 41.41 | 42.80 | 49175 | 20649.62 | 2.58% | 0.00 |
| 2026-01-05 | 41.05 | 42.20 | 0.77 | 1.86% | 40.90 | 42.20 | 58180 | 24125.08 | 3.05% | 0.00 |
| 2025-12-31 | 41.92 | 41.43 | 1.44 | 3.60% | 39.90 | 42.50 | 86109 | 35273.71 | 4.51% | 5.00 |
| 2025-12-30 | 38.68 | 39.99 | 0.97 | 2.49% | 38.68 | 40.21 | 36515 | 14508.32 | 1.91% | 5.00 |
| 2025-12-29 | 38.95 | 39.02 | 0.00 | 0.00% | 38.82 | 39.35 | 17798 | 6949.34 | 0.93% | 0.00 |
| 2025-12-26 | 39.28 | 39.02 | -0.46 | -1.17% | 38.81 | 39.50 | 19427 | 7601.08 | 1.02% | 0.00 |
| 2025-12-25 | 39.62 | 39.48 | -0.15 | -0.38% | 39.06 | 39.80 | 19597 | 7711.69 | 1.03% | 0.00 |
| 2025-12-24 | 38.70 | 39.63 | 0.73 | 1.88% | 38.44 | 40.14 | 38930 | 15394.26 | 2.04% | 0.00 |
| 2025-12-23 | 39.03 | 38.90 | 0.04 | 0.10% | 38.81 | 39.77 | 27777 | 10894.17 | 1.45% | 0.00 |
| 2025-12-22 | 38.94 | 38.86 | -0.08 | -0.21% | 38.77 | 39.29 | 20528 | 7991.79 | 1.08% | 0.00 |
| 2025-12-19 | 38.55 | 38.94 | 0.39 | 1.01% | 38.55 | 39.15 | 12879 | 5012.08 | 0.67% | 2.00 |
| 2025-12-18 | 38.77 | 38.55 | -0.31 | -0.80% | 38.52 | 39.19 | 14504 | 5631.38 | 0.76% | 0.00 |
| 2025-12-17 | 38.53 | 38.86 | 0.28 | 0.73% | 37.97 | 39.18 | 18584 | 7156.97 | 0.97% | 0.00 |
| 2025-12-16 | 39.03 | 38.58 | -0.70 | -1.78% | 38.55 | 39.44 | 15283 | 5940.16 | 0.80% | 0.00 |
| 2025-12-15 | 39.75 | 39.28 | -0.81 | -2.02% | 39.13 | 40.46 | 22300 | 8823.20 | 1.17% | 0.00 |
| 2025-12-12 | 40.06 | 40.09 | 0.01 | 0.02% | 39.58 | 40.45 | 17058 | 6833.04 | 0.89% | 0.00 |
| 2025-12-11 | 40.65 | 40.08 | -0.58 | -1.43% | 39.97 | 40.75 | 20990 | 8449.58 | 1.10% | 0.00 |
| 2025-12-10 | 40.94 | 40.66 | -0.27 | -0.66% | 40.20 | 41.12 | 23062 | 9336.25 | 1.21% | 0.00 |
| 2025-12-09 | 41.71 | 40.93 | -0.97 | -2.32% | 40.90 | 41.96 | 24902 | 10292.30 | 1.30% | 0.00 |
| 2025-12-08 | 41.38 | 41.90 | 0.29 | 0.70% | 41.30 | 42.18 | 31599 | 13214.14 | 1.66% | 8.00 |
| 2025-12-05 | 40.30 | 41.61 | 1.32 | 3.28% | 39.80 | 42.78 | 50449 | 20873.79 | 2.64% | 0.00 |
| 2025-12-04 | 41.29 | 40.29 | -1.19 | -2.87% | 40.00 | 41.29 | 29969 | 12109.00 | 1.57% | 0.00 |
| 2025-12-03 | 42.15 | 41.48 | -0.90 | -2.12% | 41.39 | 42.77 | 29751 | 12457.01 | 1.56% | 0.00 |
| 2025-12-02 | 43.27 | 42.38 | -0.42 | -0.98% | 41.87 | 43.31 | 44577 | 18855.98 | 2.33% | 0.00 |
| 2025-12-01 | 41.83 | 42.80 | 1.09 | 2.61% | 41.32 | 43.55 | 83420 | 35647.22 | 4.37% | 1.00 |
| 2025-11-28 | 41.80 | 41.71 | 1.02 | 2.51% | 41.31 | 43.47 | 88901 | 37566.54 | 4.66% | 0.00 |
| 2025-11-27 | 40.32 | 40.69 | 0.35 | 0.87% | 40.32 | 41.75 | 34863 | 14329.30 | 1.83% | 0.00 |
| 2025-11-26 | 40.43 | 40.34 | -0.21 | -0.52% | 40.18 | 41.50 | 27392 | 11148.68 | 1.43% | 0.00 |
| 2025-11-25 | 39.69 | 40.55 | 1.14 | 2.89% | 39.66 | 41.18 | 34315 | 13905.32 | 1.80% | 0.00 |
| 2025-11-24 | 38.88 | 39.41 | 0.64 | 1.65% | 38.62 | 39.69 | 18675 | 7323.26 | 0.98% | 0.00 |
| 2025-11-21 | 39.77 | 38.77 | -1.28 | -3.20% | 38.41 | 40.22 | 27976 | 10943.84 | 1.47% | 0.00 |
| 2025-11-20 | 40.52 | 40.05 | -0.46 | -1.14% | 39.86 | 40.87 | 19969 | 8036.65 | 1.05% | 0.00 |
| 2025-11-19 | 41.43 | 40.51 | -1.14 | -2.74% | 40.42 | 41.60 | 30413 | 12433.80 | 1.59% | 0.00 |
| 2025-11-18 | 41.50 | 41.65 | -0.17 | -0.41% | 40.62 | 42.89 | 45727 | 19042.14 | 2.40% | 0.00 |
| 2025-11-17 | 40.88 | 41.82 | 0.85 | 2.07% | 40.51 | 41.98 | 21428 | 8866.24 | 1.12% | 0.00 |
| 2025-11-14 | 41.38 | 40.97 | -0.54 | -1.30% | 40.88 | 41.55 | 16227 | 6692.10 | 0.85% | 0.00 |
| 2025-11-13 | 41.70 | 41.51 | -0.13 | -0.31% | 41.12 | 41.85 | 17416 | 7225.17 | 0.91% | 0.00 |
| 2025-11-12 | 42.33 | 41.64 | -0.70 | -1.65% | 41.20 | 42.51 | 22104 | 9233.32 | 1.16% | 0.00 |
| 2025-11-11 | 42.96 | 42.34 | -0.75 | -1.74% | 42.25 | 43.04 | 16827 | 7155.43 | 0.88% | 0.00 |
| 2025-11-10 | 42.60 | 43.09 | 0.71 | 1.68% | 42.34 | 43.55 | 29732 | 12782.81 | 1.56% | 0.00 |
| 2025-11-07 | 42.60 | 42.38 | -0.40 | -0.94% | 42.38 | 43.03 | 17845 | 7614.69 | 0.93% | 0.00 |
| 2025-11-06 | 43.00 | 42.78 | -0.49 | -1.13% | 42.53 | 43.20 | 24986 | 10690.64 | 1.31% | 0.00 |
| 2025-11-05 | 42.80 | 43.27 | 0.17 | 0.39% | 42.52 | 43.94 | 41918 | 18123.41 | 2.20% | 0.00 |
| 2025-11-04 | 43.60 | 43.10 | -0.84 | -1.91% | 42.33 | 43.73 | 43621 | 18706.25 | 2.28% | 0.00 |
| 2025-11-03 | 41.44 | 43.94 | 2.64 | 6.39% | 41.39 | 44.27 | 75423 | 32392.58 | 3.95% | 0.00 |
| 2025-10-31 | 40.61 | 41.30 | 0.70 | 1.72% | 40.59 | 41.50 | 26838 | 11060.52 | 1.41% | 0.00 |
| 2025-10-30 | 40.87 | 40.60 | -0.33 | -0.81% | 40.55 | 41.22 | 22545 | 9213.27 | 1.18% | 0.00 |
| 2025-10-29 | 40.75 | 40.93 | 0.36 | 0.89% | 40.37 | 40.97 | 21199 | 8639.19 | 1.11% | 2.00 |
| 2025-10-28 | 40.51 | 40.57 | 0.05 | 0.12% | 40.16 | 40.89 | 18822 | 7648.35 | 0.99% | 0.00 |
| 2025-10-27 | 40.60 | 40.52 | 0.57 | 1.43% | 40.25 | 41.28 | 24936 | 10128.52 | 1.31% | 0.00 |
| 2025-10-24 | 40.27 | 39.95 | 0.06 | 0.15% | 39.82 | 40.33 | 22173 | 8882.72 | 1.16% | 0.00 |
| 2025-10-23 | 39.85 | 39.89 | 0.04 | 0.10% | 39.27 | 39.95 | 13161 | 5204.46 | 0.69% | 0.00 |
| 2025-10-22 | 39.77 | 39.85 | -0.04 | -0.10% | 39.53 | 40.24 | 15400 | 6147.11 | 0.81% | 0.00 |
| 2025-10-21 | 39.68 | 39.89 | 0.50 | 1.27% | 39.37 | 40.15 | 17399 | 6936.33 | 0.91% | 0.00 |
| 2025-10-20 | 39.40 | 39.39 | 0.34 | 0.87% | 39.09 | 39.60 | 16758 | 6594.23 | 0.88% | 7.00 |
| 2025-10-17 | 41.05 | 39.05 | -1.65 | -4.05% | 38.99 | 41.20 | 33732 | 13446.60 | 1.77% | 0.00 |
| 2025-10-16 | 41.03 | 40.70 | -0.60 | -1.45% | 40.34 | 41.17 | 20517 | 8361.39 | 1.07% | 0.00 |
| 2025-10-15 | 41.49 | 41.30 | 0.32 | 0.78% | 40.70 | 41.49 | 19544 | 8053.37 | 1.02% | 0.00 |
明月镜片(301101)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。
