| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 47.00 | 46.83 | -0.26 | -0.55% | 46.32 | 47.30 | 3292 | 1542.03 | 1.85% | 0.00 |
| 2025-12-12 | 46.86 | 47.09 | 0.42 | 0.90% | 46.21 | 47.33 | 4622 | 2168.59 | 2.60% | 3.00 |
| 2025-12-11 | 47.33 | 46.67 | -0.23 | -0.49% | 46.24 | 47.37 | 6743 | 3161.02 | 3.80% | 0.00 |
| 2025-12-10 | 45.80 | 46.90 | 0.82 | 1.78% | 45.80 | 47.39 | 5939 | 2778.55 | 3.34% | 0.00 |
| 2025-12-09 | 46.30 | 46.08 | -0.12 | -0.26% | 45.91 | 46.39 | 3278 | 1513.35 | 1.85% | 0.00 |
| 2025-12-08 | 46.00 | 46.20 | 0.33 | 0.72% | 45.79 | 46.25 | 2788 | 1284.50 | 1.57% | 0.00 |
| 2025-12-05 | 45.38 | 45.87 | 0.42 | 0.92% | 44.88 | 45.96 | 3209 | 1461.82 | 1.81% | 3.00 |
| 2025-12-04 | 45.90 | 45.45 | -0.40 | -0.87% | 45.17 | 45.90 | 3416 | 1553.33 | 1.92% | 2.00 |
| 2025-12-03 | 46.45 | 45.85 | -0.37 | -0.80% | 45.60 | 46.45 | 3772 | 1730.50 | 2.12% | 0.00 |
| 2025-12-02 | 46.51 | 46.22 | -0.15 | -0.32% | 46.06 | 46.51 | 3024 | 1397.62 | 1.70% | 4.00 |
| 2025-12-01 | 45.87 | 46.37 | 0.69 | 1.51% | 45.70 | 46.55 | 4801 | 2222.02 | 2.70% | 1.00 |
| 2025-11-28 | 45.45 | 45.68 | 0.23 | 0.51% | 44.92 | 45.75 | 4420 | 2002.42 | 2.49% | 6.00 |
| 2025-11-27 | 45.00 | 45.45 | 0.31 | 0.69% | 44.66 | 45.93 | 4965 | 2258.79 | 2.80% | 1.00 |
| 2025-11-26 | 45.95 | 45.14 | -0.59 | -1.29% | 45.03 | 46.18 | 4023 | 1835.84 | 2.27% | 0.00 |
| 2025-11-25 | 45.60 | 45.73 | 0.24 | 0.53% | 45.45 | 46.15 | 3555 | 1628.67 | 2.00% | 0.00 |
| 2025-11-24 | 44.94 | 45.49 | 0.76 | 1.70% | 44.58 | 45.76 | 3653 | 1649.80 | 2.06% | 0.00 |
| 2025-11-21 | 46.12 | 44.73 | -1.57 | -3.39% | 44.40 | 46.99 | 7182 | 3250.19 | 4.04% | 0.00 |
| 2025-11-20 | 46.94 | 46.30 | -0.38 | -0.81% | 46.11 | 47.08 | 3826 | 1784.81 | 2.15% | 0.00 |
| 2025-11-19 | 48.65 | 46.68 | -2.23 | -4.56% | 46.43 | 49.25 | 10689 | 5052.25 | 6.02% | 0.00 |
| 2025-11-18 | 49.65 | 48.91 | -0.72 | -1.45% | 48.58 | 49.97 | 5111 | 2513.07 | 2.88% | 0.00 |
| 2025-11-17 | 49.26 | 49.63 | 0.30 | 0.61% | 48.83 | 50.08 | 5748 | 2840.12 | 3.24% | 0.00 |
| 2025-11-14 | 49.66 | 49.33 | -0.33 | -0.66% | 49.31 | 50.07 | 5108 | 2541.72 | 2.88% | 0.00 |
| 2025-11-13 | 50.01 | 49.66 | -0.33 | -0.66% | 49.40 | 50.24 | 4383 | 2174.58 | 2.47% | 0.00 |
| 2025-11-12 | 50.54 | 49.99 | -0.60 | -1.19% | 49.80 | 50.55 | 5488 | 2749.26 | 3.09% | 0.00 |
| 2025-11-11 | 50.30 | 50.59 | 0.53 | 1.06% | 49.48 | 50.68 | 8046 | 4020.55 | 4.53% | 1.00 |
| 2025-11-10 | 51.24 | 50.06 | -1.02 | -2.00% | 49.88 | 51.35 | 8658 | 4360.96 | 4.88% | 0.00 |
| 2025-11-07 | 52.20 | 51.08 | -1.06 | -2.03% | 50.83 | 52.20 | 9085 | 4663.09 | 5.12% | 0.00 |
| 2025-11-06 | 52.02 | 52.14 | -0.31 | -0.59% | 51.35 | 52.24 | 10839 | 5617.20 | 6.10% | 0.00 |
| 2025-11-05 | 50.45 | 52.45 | 1.45 | 2.84% | 50.15 | 53.15 | 20385 | 10642.35 | 11.48% | 5.00 |
| 2025-11-04 | 50.70 | 51.00 | -0.20 | -0.39% | 50.45 | 51.78 | 13691 | 6982.76 | 7.71% | 0.00 |
| 2025-11-03 | 48.83 | 51.20 | 2.17 | 4.43% | 48.82 | 51.46 | 19499 | 9799.65 | 10.98% | 3.00 |
| 2025-10-31 | 48.10 | 49.03 | 0.86 | 1.79% | 47.93 | 49.28 | 10164 | 4963.39 | 5.72% | 0.00 |
| 2025-10-30 | 49.92 | 48.17 | -0.61 | -1.25% | 48.05 | 49.96 | 10819 | 5261.79 | 6.09% | 0.00 |
| 2025-10-29 | 47.95 | 48.78 | 1.43 | 3.02% | 47.72 | 49.00 | 14600 | 7087.25 | 8.22% | 0.00 |
| 2025-10-28 | 47.34 | 47.35 | 0.01 | 0.02% | 47.09 | 47.58 | 5161 | 2443.86 | 2.91% | 0.00 |
| 2025-10-27 | 47.71 | 47.34 | -0.10 | -0.21% | 47.00 | 47.74 | 6314 | 2996.72 | 3.56% | 0.00 |
| 2025-10-24 | 47.07 | 47.44 | 0.41 | 0.87% | 46.80 | 47.63 | 7797 | 3677.70 | 4.39% | 0.00 |
| 2025-10-23 | 46.20 | 47.03 | 0.59 | 1.27% | 45.90 | 47.05 | 5873 | 2735.52 | 3.31% | 1.00 |
| 2025-10-22 | 46.38 | 46.44 | 0.03 | 0.06% | 46.04 | 46.79 | 4401 | 2043.51 | 2.48% | 0.00 |
| 2025-10-21 | 46.11 | 46.41 | 0.71 | 1.55% | 45.70 | 46.44 | 5133 | 2372.46 | 2.89% | 0.00 |
| 2025-10-20 | 45.46 | 45.70 | 0.40 | 0.88% | 45.46 | 46.06 | 4519 | 2066.09 | 2.54% | 0.00 |
| 2025-10-17 | 46.51 | 45.30 | -1.16 | -2.50% | 45.19 | 46.66 | 6816 | 3118.16 | 3.84% | 0.00 |
| 2025-10-16 | 46.95 | 46.46 | -0.53 | -1.13% | 46.36 | 47.30 | 5404 | 2529.08 | 3.04% | 1.00 |
| 2025-10-15 | 46.15 | 46.99 | 0.74 | 1.60% | 46.00 | 47.08 | 5338 | 2496.17 | 3.01% | 0.00 |
| 2025-10-14 | 47.06 | 46.25 | -0.57 | -1.22% | 46.11 | 47.62 | 6558 | 3071.91 | 3.69% | 0.00 |
| 2025-10-13 | 46.95 | 46.82 | -1.30 | -2.70% | 45.52 | 47.28 | 8005 | 3733.95 | 4.51% | 0.00 |
| 2025-10-10 | 48.00 | 48.12 | 0.07 | 0.15% | 47.66 | 49.05 | 9809 | 4755.38 | 5.52% | 0.00 |
| 2025-10-09 | 47.56 | 48.05 | 0.30 | 0.63% | 47.31 | 48.24 | 6108 | 2916.38 | 3.44% | 0.00 |
| 2025-09-30 | 47.54 | 47.75 | 0.37 | 0.78% | 47.19 | 48.09 | 6320 | 3013.80 | 3.56% | 0.00 |
| 2025-09-29 | 48.12 | 47.38 | -0.47 | -0.98% | 46.82 | 48.12 | 7945 | 3758.26 | 4.47% | 0.00 |
| 2025-09-26 | 48.17 | 47.85 | -0.33 | -0.68% | 47.57 | 48.52 | 6553 | 3148.72 | 3.69% | 0.00 |
| 2025-09-25 | 48.79 | 48.18 | -0.72 | -1.47% | 48.13 | 49.34 | 8378 | 4068.98 | 4.72% | 0.00 |
| 2025-09-24 | 48.40 | 48.90 | 0.44 | 0.91% | 48.03 | 49.09 | 8605 | 4177.65 | 4.85% | 0.00 |
| 2025-09-23 | 50.30 | 48.46 | -1.46 | -2.92% | 47.71 | 50.33 | 13356 | 6484.18 | 7.52% | 0.00 |
| 2025-09-22 | 49.35 | 49.92 | 0.58 | 1.18% | 49.35 | 50.50 | 8619 | 4305.69 | 4.85% | 0.00 |
| 2025-09-19 | 49.54 | 49.34 | -0.28 | -0.56% | 49.10 | 50.18 | 8368 | 4138.62 | 4.71% | 0.00 |
| 2025-09-18 | 50.68 | 49.62 | -1.25 | -2.46% | 49.09 | 51.10 | 15319 | 7666.01 | 8.63% | 1.00 |
| 2025-09-17 | 50.30 | 50.87 | 0.52 | 1.03% | 49.81 | 51.29 | 16158 | 8183.80 | 9.10% | 0.00 |
| 2025-09-16 | 50.21 | 50.35 | 0.16 | 0.32% | 49.40 | 50.56 | 11655 | 5827.79 | 6.56% | 0.00 |
| 2025-09-15 | 49.19 | 50.19 | 0.82 | 1.66% | 49.03 | 51.19 | 17122 | 8614.08 | 9.64% | 0.00 |
| 2025-09-12 | 49.28 | 49.37 | 0.08 | 0.16% | 48.90 | 49.61 | 11464 | 5646.19 | 6.46% | 0.00 |
| 2025-09-11 | 49.07 | 49.29 | 0.04 | 0.08% | 48.55 | 49.96 | 15724 | 7747.90 | 8.85% | 0.00 |
| 2025-09-10 | 49.84 | 49.25 | -0.58 | -1.16% | 49.00 | 50.15 | 8957 | 4436.15 | 5.04% | 0.00 |
| 2025-09-09 | 50.95 | 49.83 | -0.92 | -1.81% | 49.71 | 50.95 | 10612 | 5312.28 | 5.98% | 0.00 |
| 2025-09-08 | 50.73 | 50.75 | -0.02 | -0.04% | 49.98 | 50.99 | 12196 | 6161.84 | 6.87% | 0.00 |
| 2025-09-05 | 49.10 | 50.77 | 1.20 | 2.42% | 49.07 | 50.95 | 15624 | 7848.82 | 8.80% | 0.00 |
| 2025-09-04 | 48.71 | 49.57 | 0.87 | 1.79% | 47.55 | 50.36 | 17815 | 8783.18 | 10.03% | 0.00 |
| 2025-09-03 | 50.41 | 48.70 | -1.70 | -3.37% | 48.60 | 50.80 | 9253 | 4586.07 | 5.49% | 0.00 |
| 2025-09-02 | 51.44 | 50.40 | -0.89 | -1.74% | 49.50 | 51.44 | 11562 | 5803.37 | 6.86% | 1.00 |
| 2025-09-01 | 50.98 | 51.29 | 0.85 | 1.69% | 50.05 | 51.60 | 9792 | 4995.49 | 5.81% | 0.00 |
| 2025-08-29 | 50.88 | 50.44 | -1.16 | -2.25% | 50.40 | 51.29 | 11462 | 5811.68 | 6.80% | 0.00 |
| 2025-08-28 | 53.02 | 51.60 | -1.41 | -2.66% | 49.20 | 53.45 | 29551 | 15121.60 | 17.53% | 0.00 |
| 2025-08-27 | 52.98 | 53.01 | -0.09 | -0.17% | 52.07 | 54.45 | 23533 | 12513.75 | 13.96% | 1.00 |
| 2025-08-26 | 54.74 | 53.10 | -2.20 | -3.98% | 52.50 | 54.74 | 23812 | 12747.90 | 14.12% | 0.00 |
| 2025-08-25 | 56.89 | 55.30 | -1.60 | -2.81% | 54.55 | 56.90 | 31499 | 17398.45 | 18.68% | 0.00 |
| 2025-08-22 | 55.50 | 56.90 | 0.75 | 1.34% | 53.30 | 59.08 | 41543 | 23369.93 | 24.64% | 6.00 |
| 2025-08-21 | 55.05 | 56.15 | -0.59 | -1.04% | 55.00 | 59.87 | 52783 | 30306.93 | 31.30% | 0.00 |
| 2025-08-20 | 53.49 | 56.74 | 4.38 | 8.37% | 53.49 | 58.69 | 58418 | 33055.41 | 34.65% | 1.00 |
| 2025-08-19 | 54.50 | 52.36 | -2.39 | -4.37% | 52.00 | 54.54 | 29656 | 15609.11 | 17.59% | 0.00 |
| 2025-08-18 | 55.07 | 54.75 | -0.33 | -0.60% | 53.70 | 55.45 | 37990 | 20588.86 | 22.53% | 4.00 |
毓恬冠佳(301173)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。
