| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.77 | 21.09 | 0.16 | 0.76% | 20.72 | 21.25 | 16956 | 3579.80 | 2.66% | 0.00 |
| 2025-12-17 | 20.99 | 20.93 | 0.13 | 0.63% | 20.46 | 21.04 | 20697 | 4290.12 | 3.24% | 0.00 |
| 2025-12-16 | 21.05 | 20.80 | -0.27 | -1.28% | 20.77 | 21.20 | 15315 | 3199.73 | 2.40% | 0.00 |
| 2025-12-15 | 21.11 | 21.07 | -0.17 | -0.80% | 21.00 | 21.41 | 18995 | 4015.61 | 2.98% | 0.00 |
| 2025-12-12 | 21.51 | 21.24 | -0.28 | -1.30% | 21.20 | 21.69 | 26580 | 5707.19 | 4.16% | 0.00 |
| 2025-12-11 | 22.19 | 21.52 | -0.60 | -2.71% | 21.49 | 22.19 | 21880 | 4754.02 | 3.43% | 0.00 |
| 2025-12-10 | 22.07 | 22.12 | -0.02 | -0.09% | 21.90 | 22.23 | 14445 | 3187.95 | 2.26% | 0.00 |
| 2025-12-09 | 22.34 | 22.14 | -0.33 | -1.47% | 22.06 | 22.65 | 17563 | 3914.84 | 2.75% | 0.00 |
| 2025-12-08 | 22.52 | 22.47 | 0.07 | 0.31% | 22.20 | 22.55 | 18161 | 4066.16 | 2.85% | 0.00 |
| 2025-12-05 | 21.96 | 22.40 | 0.44 | 2.00% | 21.79 | 22.42 | 16294 | 3611.83 | 2.55% | 0.00 |
| 2025-12-04 | 21.92 | 21.96 | 0.11 | 0.50% | 21.71 | 22.27 | 17438 | 3837.57 | 2.73% | 0.00 |
| 2025-12-03 | 22.15 | 21.85 | -0.23 | -1.04% | 21.81 | 22.27 | 14356 | 3152.78 | 2.25% | 0.00 |
| 2025-12-02 | 22.53 | 22.08 | -0.46 | -2.04% | 22.02 | 22.53 | 13570 | 3006.44 | 2.13% | 0.00 |
| 2025-12-01 | 22.32 | 22.54 | 0.22 | 0.99% | 22.25 | 22.60 | 16127 | 3622.70 | 2.53% | 0.00 |
| 2025-11-28 | 22.03 | 22.32 | 0.31 | 1.41% | 21.75 | 22.35 | 14455 | 3198.68 | 2.26% | 0.00 |
| 2025-11-27 | 21.99 | 22.01 | 0.03 | 0.14% | 21.85 | 22.18 | 16001 | 3526.81 | 2.51% | 0.00 |
| 2025-11-26 | 22.12 | 21.98 | -0.14 | -0.63% | 21.92 | 22.48 | 16532 | 3668.02 | 2.59% | 0.00 |
| 2025-11-25 | 22.06 | 22.12 | 0.14 | 0.64% | 22.06 | 22.58 | 19887 | 4439.05 | 3.12% | 0.00 |
| 2025-11-24 | 21.98 | 21.98 | 0.18 | 0.83% | 21.30 | 22.11 | 33996 | 7377.78 | 5.33% | 0.00 |
| 2025-11-21 | 22.50 | 21.80 | -0.78 | -3.45% | 21.66 | 22.72 | 25973 | 5739.63 | 4.07% | 0.00 |
| 2025-11-20 | 22.93 | 22.58 | -0.35 | -1.53% | 22.40 | 23.18 | 25280 | 5736.97 | 3.96% | 0.00 |
| 2025-11-19 | 23.46 | 22.93 | -0.59 | -2.51% | 22.88 | 23.79 | 28662 | 6636.49 | 4.49% | 0.00 |
| 2025-11-18 | 23.34 | 23.52 | 0.18 | 0.77% | 23.13 | 23.88 | 42562 | 10008.62 | 6.67% | 0.00 |
| 2025-11-17 | 23.00 | 23.34 | -1.87 | -7.42% | 22.40 | 23.96 | 87405 | 20196.96 | 13.69% | 0.00 |
| 2025-11-14 | 25.06 | 25.21 | 0.14 | 0.56% | 24.88 | 25.48 | 14310 | 3620.08 | 2.24% | 0.00 |
| 2025-11-13 | 25.04 | 25.07 | 0.04 | 0.16% | 24.82 | 25.18 | 10569 | 2648.30 | 1.66% | 0.00 |
| 2025-11-12 | 25.25 | 25.10 | -0.15 | -0.59% | 25.00 | 25.43 | 11940 | 3003.36 | 1.87% | 0.00 |
| 2025-11-11 | 25.56 | 25.25 | -0.15 | -0.59% | 25.21 | 25.56 | 13760 | 3488.38 | 2.16% | 0.00 |
| 2025-11-10 | 25.40 | 25.40 | 0.08 | 0.32% | 25.25 | 25.56 | 11005 | 2790.88 | 1.72% | 0.00 |
| 2025-11-07 | 25.52 | 25.32 | -0.32 | -1.25% | 25.28 | 25.66 | 14382 | 3654.12 | 2.25% | 0.00 |
| 2025-11-06 | 25.70 | 25.64 | 0.12 | 0.47% | 25.35 | 25.88 | 14488 | 3711.01 | 2.27% | 0.00 |
| 2025-11-05 | 25.47 | 25.52 | -0.16 | -0.62% | 25.29 | 25.78 | 12377 | 3161.59 | 1.94% | 0.00 |
| 2025-11-04 | 26.13 | 25.68 | -0.46 | -1.76% | 25.42 | 26.13 | 14881 | 3829.81 | 2.33% | 0.00 |
| 2025-11-03 | 25.79 | 26.14 | 0.45 | 1.75% | 25.58 | 26.15 | 21781 | 5661.89 | 3.41% | 0.00 |
| 2025-10-31 | 25.35 | 25.69 | 0.34 | 1.34% | 25.30 | 25.92 | 16774 | 4313.36 | 2.63% | 0.00 |
| 2025-10-30 | 25.70 | 25.35 | -0.46 | -1.78% | 25.30 | 25.86 | 15688 | 4007.79 | 2.46% | 0.00 |
| 2025-10-29 | 25.97 | 25.81 | -0.03 | -0.12% | 25.51 | 25.99 | 16709 | 4294.52 | 2.62% | 0.00 |
| 2025-10-28 | 25.77 | 25.84 | -0.09 | -0.35% | 25.66 | 26.00 | 19864 | 5133.00 | 3.11% | 0.00 |
| 2025-10-27 | 25.96 | 25.93 | 0.28 | 1.09% | 25.53 | 26.00 | 20652 | 5334.14 | 3.24% | 0.00 |
| 2025-10-24 | 25.40 | 25.65 | 0.55 | 2.19% | 25.16 | 25.65 | 19721 | 5021.53 | 3.09% | 0.00 |
| 2025-10-23 | 25.08 | 25.10 | 0.03 | 0.12% | 24.71 | 25.15 | 12969 | 3227.78 | 2.03% | 0.00 |
| 2025-10-22 | 25.09 | 25.07 | -0.09 | -0.36% | 24.90 | 25.40 | 15126 | 3801.19 | 2.37% | 0.00 |
| 2025-10-21 | 24.75 | 25.16 | 0.59 | 2.40% | 24.57 | 25.22 | 19317 | 4815.73 | 3.03% | 0.00 |
| 2025-10-20 | 24.55 | 24.57 | 0.41 | 1.70% | 24.33 | 24.70 | 18915 | 4642.18 | 2.96% | 0.00 |
| 2025-10-17 | 25.15 | 24.16 | -0.99 | -3.94% | 24.11 | 25.27 | 32647 | 8016.49 | 5.12% | 0.00 |
| 2025-10-16 | 25.38 | 25.15 | -0.29 | -1.14% | 25.03 | 25.53 | 17739 | 4479.94 | 2.78% | 0.00 |
| 2025-10-15 | 25.07 | 25.44 | 0.44 | 1.76% | 24.76 | 25.48 | 22839 | 5765.27 | 3.58% | 0.00 |
| 2025-10-14 | 26.33 | 25.00 | -1.27 | -4.83% | 24.91 | 26.50 | 39315 | 10048.99 | 6.16% | 0.00 |
| 2025-10-13 | 26.00 | 26.27 | -0.49 | -1.83% | 24.85 | 26.35 | 29033 | 7523.51 | 4.55% | 0.00 |
| 2025-10-10 | 27.09 | 26.76 | -0.42 | -1.55% | 26.70 | 27.39 | 31487 | 8509.88 | 4.93% | 5662.00 |
| 2025-10-09 | 27.57 | 27.18 | -0.24 | -0.88% | 27.01 | 27.81 | 34653 | 9485.04 | 5.43% | 6000.00 |
| 2025-09-30 | 27.72 | 27.42 | -0.43 | -1.54% | 27.39 | 27.92 | 32924 | 9083.68 | 5.16% | 0.00 |
| 2025-09-29 | 27.53 | 27.85 | 0.27 | 0.98% | 27.41 | 28.20 | 26064 | 7247.80 | 4.08% | 0.00 |
| 2025-09-26 | 28.50 | 27.58 | -1.01 | -3.53% | 27.58 | 28.55 | 34752 | 9719.29 | 5.44% | 0.00 |
| 2025-09-25 | 28.77 | 28.59 | 0.21 | 0.74% | 28.56 | 30.19 | 59361 | 17327.85 | 9.30% | 0.00 |
| 2025-09-24 | 27.53 | 28.38 | 0.75 | 2.71% | 27.25 | 28.40 | 38949 | 10889.33 | 6.10% | 0.00 |
| 2025-09-23 | 28.16 | 27.63 | -0.52 | -1.85% | 27.06 | 28.32 | 36651 | 10080.26 | 5.74% | 0.00 |
| 2025-09-22 | 27.45 | 28.15 | 0.59 | 2.14% | 27.44 | 28.25 | 30143 | 8433.38 | 4.72% | 0.00 |
| 2025-09-19 | 28.01 | 27.56 | -0.69 | -2.44% | 27.42 | 28.42 | 35056 | 9752.67 | 5.49% | 0.00 |
| 2025-09-18 | 29.09 | 28.25 | -0.98 | -3.35% | 27.82 | 29.38 | 61962 | 17834.86 | 9.71% | 0.00 |
| 2025-09-17 | 28.84 | 29.23 | 0.31 | 1.07% | 28.66 | 29.47 | 55540 | 16235.34 | 8.70% | 0.00 |
| 2025-09-16 | 27.99 | 28.92 | 0.88 | 3.14% | 27.78 | 28.95 | 50851 | 14468.47 | 7.97% | 3000.00 |
| 2025-09-15 | 28.34 | 28.04 | -0.32 | -1.13% | 27.91 | 28.58 | 34564 | 9747.54 | 5.42% | 3000.00 |
| 2025-09-12 | 28.00 | 28.36 | 0.34 | 1.21% | 27.65 | 29.39 | 60093 | 17230.38 | 9.42% | 3000.00 |
| 2025-09-11 | 27.40 | 28.02 | 0.61 | 2.23% | 27.05 | 28.04 | 38232 | 10580.29 | 5.99% | 0.00 |
| 2025-09-10 | 27.26 | 27.41 | 0.15 | 0.55% | 27.23 | 28.12 | 31508 | 8691.63 | 4.94% | 0.00 |
| 2025-09-09 | 28.04 | 27.26 | -1.09 | -3.84% | 27.20 | 28.12 | 42950 | 11842.25 | 6.73% | 0.00 |
| 2025-09-08 | 27.01 | 28.35 | 1.15 | 4.23% | 26.88 | 28.78 | 64965 | 18227.18 | 10.18% | 0.00 |
| 2025-09-05 | 26.50 | 27.20 | 0.69 | 2.60% | 26.39 | 27.20 | 31614 | 8509.92 | 4.95% | 0.00 |
| 2025-09-04 | 27.25 | 26.51 | -0.55 | -2.03% | 26.12 | 27.49 | 42663 | 11454.59 | 6.68% | 0.00 |
| 2025-09-03 | 28.00 | 27.06 | -0.93 | -3.32% | 27.00 | 29.20 | 38498 | 10647.50 | 6.03% | 0.00 |
| 2025-09-02 | 28.01 | 27.99 | -0.10 | -0.36% | 26.62 | 28.23 | 75971 | 20791.46 | 11.90% | 1.00 |
| 2025-09-01 | 28.70 | 28.09 | -0.63 | -2.19% | 27.88 | 29.16 | 61252 | 17353.09 | 9.60% | 0.00 |
| 2025-08-29 | 30.45 | 28.72 | -1.48 | -4.90% | 28.61 | 30.58 | 84897 | 24719.45 | 13.30% | 0.00 |
| 2025-08-28 | 29.93 | 30.20 | -0.53 | -1.72% | 28.81 | 30.71 | 111174 | 33235.80 | 17.42% | 0.00 |
| 2025-08-27 | 29.42 | 30.73 | 1.35 | 4.59% | 29.25 | 31.80 | 134081 | 40771.01 | 21.01% | 0.00 |
| 2025-08-26 | 29.90 | 29.38 | -0.52 | -1.74% | 29.02 | 29.90 | 93659 | 27488.96 | 14.67% | 0.00 |
| 2025-08-25 | 28.58 | 29.90 | 1.60 | 5.65% | 28.51 | 31.10 | 133986 | 40091.92 | 20.99% | 7500.00 |
| 2025-08-22 | 28.90 | 28.30 | -0.59 | -2.04% | 28.07 | 29.06 | 69332 | 19662.94 | 10.86% | 7500.00 |
| 2025-08-21 | 28.21 | 28.89 | 0.70 | 2.48% | 27.72 | 30.49 | 105858 | 30703.62 | 16.59% | 15.00 |
迈赫股份(301199)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。
