| 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 | 36.79 | 36.87 | -0.12 | -0.32% | 36.55 | 37.27 | 24119 | 8910.82 | 1.63% | 0.00 |
| 2025-10-27 | 36.50 | 36.99 | 0.72 | 1.99% | 36.29 | 37.10 | 33557 | 12328.31 | 2.27% | 0.00 |
| 2025-10-24 | 35.54 | 36.27 | 0.80 | 2.26% | 35.34 | 36.31 | 33417 | 12034.77 | 2.26% | 0.00 |
| 2025-10-23 | 35.12 | 35.47 | 0.28 | 0.80% | 34.70 | 35.60 | 18104 | 6384.12 | 1.22% | 0.00 |
| 2025-10-22 | 35.09 | 35.19 | -0.01 | -0.03% | 34.89 | 35.70 | 18244 | 6448.84 | 1.23% | 0.00 |
| 2025-10-21 | 33.85 | 35.20 | 1.34 | 3.96% | 33.76 | 35.50 | 27640 | 9647.16 | 1.87% | 0.00 |
| 2025-10-20 | 33.25 | 33.86 | 0.93 | 2.82% | 33.25 | 34.03 | 17151 | 5789.16 | 1.16% | 0.00 |
| 2025-10-17 | 34.10 | 32.93 | -1.11 | -3.26% | 32.89 | 34.28 | 19237 | 6432.40 | 1.30% | 0.00 |
| 2025-10-16 | 34.79 | 34.04 | -0.46 | -1.33% | 33.87 | 34.79 | 17535 | 6018.45 | 1.18% | 0.00 |
| 2025-10-15 | 34.03 | 34.50 | 0.53 | 1.56% | 33.71 | 34.60 | 20479 | 7027.86 | 1.38% | 0.00 |
| 2025-10-14 | 34.79 | 33.97 | -0.81 | -2.33% | 33.83 | 35.30 | 21671 | 7499.71 | 1.46% | 0.00 |
| 2025-10-13 | 33.09 | 34.78 | -0.21 | -0.60% | 32.59 | 34.89 | 26267 | 8948.15 | 1.77% | 0.00 |
| 2025-10-10 | 35.25 | 34.99 | -0.58 | -1.63% | 34.58 | 35.52 | 23174 | 8126.98 | 1.57% | 0.00 |
| 2025-10-09 | 35.75 | 35.57 | 0.25 | 0.71% | 35.32 | 36.20 | 25643 | 9212.75 | 1.73% | 1.00 |
| 2025-09-30 | 35.71 | 35.32 | -0.32 | -0.90% | 35.23 | 35.95 | 21753 | 7717.68 | 1.47% | 0.00 |
| 2025-09-29 | 35.14 | 35.64 | 0.44 | 1.25% | 34.71 | 35.64 | 19015 | 6712.20 | 1.28% | 0.00 |
| 2025-09-26 | 36.24 | 35.20 | -1.09 | -3.00% | 35.16 | 36.24 | 26344 | 9358.01 | 1.78% | 0.00 |
| 2025-09-25 | 36.55 | 36.29 | -0.42 | -1.14% | 36.20 | 36.93 | 26409 | 9645.07 | 1.78% | 0.00 |
| 2025-09-24 | 36.43 | 36.71 | 0.11 | 0.30% | 36.01 | 36.83 | 25026 | 9140.90 | 1.69% | 0.00 |
| 2025-09-23 | 37.32 | 36.60 | -0.51 | -1.37% | 35.55 | 37.80 | 37384 | 13560.75 | 2.53% | 0.00 |
| 2025-09-22 | 37.03 | 37.11 | -0.07 | -0.19% | 36.80 | 37.66 | 22087 | 8225.69 | 1.49% | 0.00 |
| 2025-09-19 | 37.97 | 37.18 | -0.78 | -2.05% | 36.80 | 37.97 | 28543 | 10678.67 | 1.93% | 0.00 |
| 2025-09-18 | 37.50 | 37.96 | 0.21 | 0.56% | 37.38 | 38.71 | 49648 | 18902.78 | 3.35% | 7.00 |
| 2025-09-17 | 37.75 | 37.75 | -0.03 | -0.08% | 37.57 | 38.45 | 38460 | 14586.84 | 2.60% | 0.00 |
| 2025-09-16 | 37.13 | 37.78 | 0.32 | 0.85% | 37.13 | 37.99 | 33652 | 12664.98 | 2.27% | 0.00 |
| 2025-09-15 | 37.49 | 37.46 | -0.03 | -0.08% | 37.01 | 37.75 | 29759 | 11107.48 | 2.01% | 0.00 |
| 2025-09-12 | 37.45 | 37.49 | -0.42 | -1.11% | 37.08 | 38.04 | 46072 | 17286.32 | 3.11% | 0.00 |
| 2025-09-11 | 35.80 | 37.91 | 2.29 | 6.43% | 35.55 | 37.94 | 71820 | 26679.96 | 4.85% | 5.00 |
| 2025-09-10 | 35.27 | 35.62 | 0.44 | 1.25% | 35.27 | 36.13 | 26592 | 9514.82 | 1.80% | 0.00 |
| 2025-09-09 | 36.00 | 35.18 | -0.98 | -2.71% | 34.80 | 36.25 | 28409 | 10082.52 | 1.92% | 0.00 |
| 2025-09-08 | 35.78 | 36.16 | 0.35 | 0.98% | 35.25 | 36.32 | 36674 | 13157.52 | 2.48% | 0.00 |
| 2025-09-05 | 34.69 | 35.81 | 1.31 | 3.80% | 34.51 | 35.91 | 37840 | 13386.60 | 2.56% | 0.00 |
| 2025-09-04 | 35.81 | 34.50 | -1.15 | -3.23% | 33.92 | 36.68 | 42311 | 14953.60 | 2.86% | 0.00 |
| 2025-09-03 | 36.80 | 35.65 | -1.18 | -3.20% | 35.58 | 37.08 | 39037 | 14151.34 | 2.64% | 0.00 |
| 2025-09-02 | 38.30 | 36.83 | -1.38 | -3.61% | 36.07 | 38.88 | 59782 | 22187.37 | 4.04% | 0.00 |
| 2025-09-01 | 39.21 | 38.21 | -0.85 | -2.18% | 38.05 | 39.26 | 48301 | 18546.70 | 3.26% | 4.00 |
| 2025-08-29 | 39.40 | 39.06 | -0.73 | -1.83% | 38.40 | 39.47 | 57699 | 22429.76 | 3.90% | 3.00 |
| 2025-08-28 | 38.68 | 39.79 | 1.07 | 2.76% | 37.63 | 39.81 | 85330 | 32998.43 | 5.76% | 0.00 |
| 2025-08-27 | 40.00 | 38.72 | -1.32 | -3.30% | 38.71 | 40.98 | 85051 | 34099.50 | 5.75% | 1.00 |
| 2025-08-26 | 41.13 | 40.04 | -1.81 | -4.32% | 39.75 | 41.39 | 82594 | 33623.64 | 5.58% | 2.00 |
| 2025-08-25 | 40.45 | 41.85 | 1.30 | 3.21% | 40.45 | 42.18 | 104101 | 42970.33 | 7.03% | 22.00 |
| 2025-08-22 | 40.70 | 40.55 | -0.47 | -1.15% | 40.47 | 41.39 | 88877 | 36231.77 | 6.00% | 8.00 |
| 2025-08-21 | 42.69 | 41.02 | -1.28 | -3.03% | 40.67 | 42.69 | 85682 | 35400.31 | 5.79% | 0.00 |
| 2025-08-20 | 42.39 | 42.30 | -0.27 | -0.63% | 40.96 | 43.30 | 74091 | 31346.12 | 5.00% | 2.00 |
| 2025-08-19 | 42.99 | 42.57 | -0.37 | -0.86% | 41.70 | 43.41 | 98161 | 41777.00 | 6.63% | 0.00 |
| 2025-08-18 | 42.76 | 42.94 | 0.34 | 0.80% | 41.50 | 43.58 | 163031 | 69792.28 | 11.01% | 0.00 |
| 2025-08-15 | 39.55 | 42.60 | 3.34 | 8.51% | 39.55 | 42.98 | 169464 | 71056.20 | 11.45% | 11.00 |
| 2025-08-14 | 42.17 | 39.26 | -2.69 | -6.41% | 39.26 | 42.27 | 108370 | 43556.95 | 7.32% | 2.00 |
| 2025-08-13 | 41.77 | 41.95 | -0.36 | -0.85% | 41.00 | 42.50 | 135252 | 56397.40 | 9.14% | 0.00 |
| 2025-08-12 | 40.93 | 42.31 | 1.98 | 4.91% | 40.28 | 43.37 | 188929 | 79142.69 | 12.76% | 1.00 |
| 2025-08-11 | 37.81 | 40.33 | 1.99 | 5.19% | 37.60 | 40.42 | 147280 | 58266.53 | 9.95% | 0.00 |
| 2025-08-08 | 38.31 | 38.34 | -0.05 | -0.13% | 37.72 | 38.89 | 56918 | 21805.16 | 12.37% | 10.00 |
| 2025-08-07 | 39.15 | 38.39 | -0.98 | -2.49% | 37.90 | 39.60 | 77284 | 29797.12 | 16.80% | 0.00 |
| 2025-08-06 | 39.00 | 39.37 | -0.34 | -0.86% | 38.54 | 39.87 | 83449 | 32799.06 | 18.14% | 5.00 |
| 2025-08-05 | 38.68 | 39.71 | 0.73 | 1.87% | 38.20 | 40.33 | 112082 | 43953.73 | 24.36% | 17.00 |
| 2025-08-04 | 37.20 | 38.98 | 1.20 | 3.18% | 37.02 | 39.75 | 89298 | 34588.29 | 19.41% | 5.00 |
| 2025-08-01 | 38.70 | 37.78 | -0.91 | -2.35% | 37.65 | 39.05 | 75463 | 28836.46 | 16.40% | 0.00 |
| 2025-07-31 | 39.79 | 38.69 | -1.28 | -3.20% | 38.50 | 40.51 | 123301 | 48555.62 | 26.80% | 5.00 |
| 2025-07-30 | 39.31 | 39.97 | 0.57 | 1.45% | 38.54 | 40.32 | 143591 | 56699.47 | 31.21% | 0.00 |
| 2025-07-29 | 38.42 | 39.40 | 0.62 | 1.60% | 38.02 | 40.46 | 171668 | 67796.13 | 37.31% | 5.00 |
| 2025-07-28 | 36.15 | 38.78 | 2.66 | 7.36% | 36.08 | 39.69 | 188020 | 71425.95 | 40.87% | 0.00 |
| 2025-07-25 | 36.16 | 36.12 | -0.30 | -0.82% | 35.69 | 36.58 | 73452 | 26457.09 | 15.97% | 9.00 |
| 2025-07-24 | 36.52 | 36.42 | 0.19 | 0.52% | 36.11 | 37.16 | 101915 | 37288.24 | 22.15% | 11.00 |
| 2025-07-23 | 36.31 | 36.23 | -0.71 | -1.92% | 35.90 | 36.93 | 90896 | 33100.85 | 19.76% | 3.00 |
| 2025-07-22 | 38.21 | 36.94 | -1.14 | -2.99% | 36.73 | 38.45 | 132226 | 49441.48 | 28.74% | 5.00 |
| 2025-07-21 | 38.67 | 38.08 | -1.14 | -2.91% | 37.51 | 39.18 | 171121 | 65132.63 | 37.19% | 8.00 |
| 2025-07-18 | 44.07 | 39.22 | -0.66 | -1.65% | 38.88 | 44.41 | 296187 | 120543.76 | 64.38% | 6.00 |
| 2025-07-17 | 33.24 | 39.88 | 6.65 | 20.01% | 33.13 | 39.88 | 209734 | 78703.09 | 45.59% | 5.00 |
| 2025-07-16 | 34.71 | 33.23 | -1.96 | -5.57% | 33.01 | 35.10 | 96446 | 32324.80 | 20.96% | 1.00 |
| 2025-07-15 | 34.00 | 35.19 | 0.75 | 2.18% | 33.93 | 36.43 | 127505 | 45092.11 | 27.71% | 0.00 |
| 2025-07-14 | 34.13 | 34.44 | 0.32 | 0.94% | 33.71 | 34.60 | 57009 | 19487.46 | 12.39% | 2.00 |
| 2025-07-11 | 34.15 | 34.12 | -0.40 | -1.16% | 33.08 | 34.39 | 90671 | 30598.98 | 19.71% | 0.00 |
| 2025-07-10 | 36.09 | 34.52 | -1.12 | -3.14% | 34.22 | 37.57 | 129105 | 46219.62 | 28.06% | 2.00 |
| 2025-07-09 | 36.54 | 35.64 | -1.19 | -3.23% | 35.31 | 37.36 | 128229 | 46199.72 | 27.87% | 23.00 |
| 2025-07-08 | 35.71 | 36.83 | 1.53 | 4.33% | 35.01 | 37.63 | 174802 | 64157.78 | 37.99% | 3.00 |
| 2025-07-07 | 35.76 | 35.30 | -1.09 | -3.00% | 35.10 | 36.89 | 128607 | 45966.02 | 27.95% | 0.00 |
| 2025-07-04 | 35.00 | 36.39 | 1.02 | 2.88% | 34.50 | 37.70 | 214343 | 77647.85 | 46.59% | 4.00 |
| 2025-07-03 | 33.33 | 35.37 | 2.27 | 6.86% | 32.81 | 35.37 | 158850 | 54433.84 | 34.53% | 2.00 |
| 2025-07-02 | 33.27 | 33.10 | -0.77 | -2.27% | 32.43 | 33.66 | 76435 | 25200.79 | 16.61% | 1.00 |
| 2025-07-01 | 34.80 | 33.87 | -1.41 | -4.00% | 32.92 | 35.05 | 128452 | 43462.13 | 27.92% | 9.00 |
满坤科技(301132)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。
