| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 28.07 | 28.19 | -0.13 | -0.46% | 27.81 | 28.30 | 35395 | 9926.06 | 5.55% | 0.00 |
| 2025-08-19 | 27.85 | 28.32 | 0.27 | 0.96% | 27.31 | 28.45 | 59043 | 16502.77 | 9.25% | 0.00 |
| 2025-08-18 | 27.81 | 28.05 | 0.38 | 1.37% | 27.59 | 28.15 | 42786 | 11935.78 | 6.70% | 0.00 |
| 2025-08-15 | 27.12 | 27.67 | 0.54 | 1.99% | 27.08 | 27.72 | 30405 | 8375.87 | 4.76% | 0.00 |
| 2025-08-14 | 27.99 | 27.13 | -0.81 | -2.90% | 27.11 | 28.05 | 35422 | 9731.65 | 5.55% | 0.00 |
| 2025-08-13 | 28.01 | 27.94 | -0.06 | -0.21% | 27.60 | 28.17 | 35599 | 9910.35 | 5.58% | 0.00 |
| 2025-08-12 | 28.33 | 28.00 | -0.41 | -1.44% | 27.69 | 28.49 | 44231 | 12358.97 | 6.93% | 0.00 |
| 2025-08-11 | 27.24 | 28.41 | 1.14 | 4.18% | 27.24 | 28.66 | 76801 | 21650.61 | 12.03% | 0.00 |
| 2025-08-08 | 27.41 | 27.27 | -0.36 | -1.30% | 27.20 | 28.00 | 35247 | 9655.55 | 5.52% | 0.00 |
| 2025-08-07 | 27.70 | 27.63 | -0.13 | -0.47% | 27.29 | 27.95 | 51988 | 14328.80 | 8.15% | 0.00 |
| 2025-08-06 | 27.40 | 27.76 | 0.31 | 1.13% | 27.13 | 28.16 | 77205 | 21407.81 | 12.10% | 0.00 |
| 2025-08-05 | 26.38 | 27.45 | 1.07 | 4.06% | 26.30 | 27.76 | 80775 | 22002.32 | 12.66% | 5.00 |
| 2025-08-04 | 25.22 | 26.38 | 0.98 | 3.86% | 25.22 | 26.40 | 37786 | 9837.86 | 5.92% | 0.00 |
| 2025-08-01 | 25.22 | 25.40 | 0.20 | 0.79% | 25.16 | 25.51 | 19860 | 5038.06 | 3.11% | 0.00 |
| 2025-07-31 | 25.50 | 25.20 | -0.37 | -1.45% | 25.08 | 25.95 | 24928 | 6355.26 | 3.91% | 0.00 |
| 2025-07-30 | 26.01 | 25.57 | -0.51 | -1.96% | 25.32 | 26.09 | 23594 | 6052.43 | 3.70% | 0.00 |
| 2025-07-29 | 26.20 | 26.08 | -0.15 | -0.57% | 25.78 | 26.20 | 23673 | 6143.03 | 3.71% | 0.00 |
| 2025-07-28 | 26.11 | 26.23 | 0.18 | 0.69% | 26.03 | 26.30 | 24079 | 6300.81 | 3.77% | 0.00 |
| 2025-07-25 | 25.89 | 26.05 | 0.20 | 0.77% | 25.73 | 26.05 | 21422 | 5549.37 | 3.36% | 0.00 |
| 2025-07-24 | 25.80 | 25.85 | 0.05 | 0.19% | 25.79 | 26.24 | 23279 | 6026.28 | 3.65% | 0.00 |
| 2025-07-23 | 26.02 | 25.80 | -0.22 | -0.85% | 25.69 | 26.30 | 24552 | 6346.20 | 3.85% | 0.00 |
| 2025-07-22 | 26.26 | 26.02 | -0.28 | -1.06% | 25.84 | 26.63 | 34403 | 8998.43 | 5.39% | 0.00 |
| 2025-07-21 | 25.89 | 26.30 | 0.48 | 1.86% | 25.89 | 26.43 | 42067 | 11014.45 | 6.59% | 0.00 |
| 2025-07-18 | 25.75 | 25.82 | 0.07 | 0.27% | 25.54 | 25.90 | 29684 | 7632.56 | 4.65% | 0.00 |
| 2025-07-17 | 26.00 | 25.75 | 0.09 | 0.35% | 25.55 | 26.09 | 48044 | 12376.68 | 7.53% | 0.00 |
| 2025-07-16 | 25.16 | 25.66 | 0.48 | 1.91% | 25.05 | 25.89 | 42060 | 10746.08 | 6.59% | 5395.00 |
| 2025-07-15 | 25.42 | 25.18 | -0.24 | -0.94% | 24.90 | 25.48 | 27450 | 6904.10 | 4.30% | 0.00 |
| 2025-07-14 | 25.18 | 25.42 | 0.36 | 1.44% | 25.03 | 25.55 | 31824 | 8074.93 | 4.99% | 5300.00 |
| 2025-07-11 | 24.79 | 25.06 | 0.25 | 1.01% | 24.53 | 25.31 | 24908 | 6212.62 | 3.90% | 4000.00 |
| 2025-07-10 | 24.72 | 24.81 | 0.00 | 0.00% | 24.37 | 24.90 | 18827 | 4640.27 | 2.95% | 0.00 |
| 2025-07-09 | 25.21 | 24.81 | -0.32 | -1.27% | 24.68 | 25.43 | 26526 | 6633.58 | 4.16% | 0.00 |
| 2025-07-08 | 24.84 | 25.13 | 0.41 | 1.66% | 24.67 | 25.15 | 20842 | 5211.65 | 3.27% | 4000.00 |
| 2025-07-07 | 24.59 | 24.72 | 0.00 | 0.00% | 24.49 | 24.79 | 11761 | 2895.61 | 1.84% | 0.00 |
| 2025-07-04 | 25.08 | 24.72 | -0.33 | -1.32% | 24.66 | 25.08 | 16786 | 4167.54 | 2.63% | 0.00 |
| 2025-07-03 | 24.94 | 25.05 | 0.03 | 0.12% | 24.84 | 25.30 | 15109 | 3784.43 | 2.37% | 0.00 |
| 2025-07-02 | 25.28 | 25.02 | -0.38 | -1.50% | 24.75 | 25.60 | 22178 | 5551.09 | 3.47% | 0.00 |
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。
