| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.18 | 20.26 | 1.05 | 5.47% | 19.02 | 20.36 | 67445 | 13457.64 | 1.96% | 0.00 |
| 2026-02-03 | 18.91 | 19.21 | 0.44 | 2.34% | 18.80 | 19.25 | 27722 | 5282.61 | 0.80% | 0.00 |
| 2026-02-02 | 19.05 | 18.77 | -0.53 | -2.75% | 18.71 | 19.30 | 36738 | 6985.46 | 1.07% | 0.00 |
| 2026-01-30 | 19.26 | 19.30 | -0.05 | -0.26% | 18.78 | 19.43 | 35224 | 6741.24 | 1.02% | 0.00 |
| 2026-01-29 | 19.90 | 19.35 | -0.55 | -2.76% | 19.20 | 20.08 | 47792 | 9363.33 | 1.39% | 0.00 |
| 2026-01-28 | 20.39 | 19.90 | -0.69 | -3.35% | 19.83 | 20.63 | 41724 | 8354.70 | 1.21% | 0.00 |
| 2026-01-27 | 20.85 | 20.59 | -0.27 | -1.29% | 19.66 | 20.98 | 64651 | 13099.19 | 1.88% | 0.00 |
| 2026-01-26 | 20.52 | 20.86 | 0.46 | 2.25% | 20.40 | 21.71 | 103068 | 21723.17 | 2.99% | 0.00 |
| 2026-01-23 | 20.19 | 20.40 | 0.26 | 1.29% | 20.07 | 20.72 | 48784 | 9960.65 | 1.42% | 0.00 |
| 2026-01-22 | 20.20 | 20.14 | 0.04 | 0.20% | 19.81 | 20.32 | 34647 | 6916.94 | 1.01% | 0.00 |
| 2026-01-21 | 19.90 | 20.10 | 0.24 | 1.21% | 19.53 | 20.65 | 64870 | 13067.49 | 1.88% | 0.00 |
| 2026-01-20 | 19.60 | 19.86 | 0.28 | 1.43% | 19.51 | 19.95 | 43721 | 8624.38 | 1.27% | 0.00 |
| 2026-01-19 | 19.60 | 19.58 | -0.12 | -0.61% | 19.46 | 19.84 | 26436 | 5184.31 | 0.77% | 0.00 |
| 2026-01-16 | 19.37 | 19.70 | 0.44 | 2.28% | 19.12 | 19.82 | 40780 | 7956.25 | 1.18% | 0.00 |
| 2026-01-15 | 19.09 | 19.26 | 0.01 | 0.05% | 19.02 | 19.31 | 22176 | 4245.57 | 0.64% | 0.00 |
| 2026-01-14 | 19.23 | 19.25 | 0.02 | 0.10% | 18.94 | 19.78 | 52239 | 10132.62 | 1.52% | 0.00 |
| 2026-01-13 | 19.62 | 19.23 | -0.39 | -1.99% | 19.19 | 19.69 | 38307 | 7425.31 | 1.11% | 0.00 |
| 2026-01-12 | 19.39 | 19.62 | 0.24 | 1.24% | 19.32 | 19.75 | 47005 | 9192.98 | 1.36% | 0.00 |
| 2026-01-09 | 18.98 | 19.38 | 0.46 | 2.43% | 18.98 | 19.66 | 48694 | 9443.77 | 1.41% | 0.00 |
| 2026-01-08 | 18.73 | 18.92 | 0.07 | 0.37% | 18.61 | 19.03 | 34892 | 6571.69 | 1.01% | 0.00 |
| 2026-01-07 | 18.97 | 18.85 | -0.11 | -0.58% | 18.64 | 19.06 | 33102 | 6247.07 | 0.96% | 0.00 |
| 2026-01-06 | 18.54 | 18.96 | 0.42 | 2.27% | 18.49 | 19.29 | 46984 | 8854.10 | 1.36% | 0.00 |
| 2026-01-05 | 18.28 | 18.54 | 0.31 | 1.70% | 17.84 | 18.60 | 34094 | 6259.07 | 0.98% | 0.00 |
| 2025-12-31 | 18.85 | 18.23 | -0.62 | -3.29% | 18.23 | 18.86 | 39648 | 7309.78 | 1.14% | 0.00 |
| 2025-12-30 | 18.65 | 18.85 | 0.10 | 0.53% | 18.40 | 18.93 | 37804 | 7069.64 | 1.08% | 0.00 |
| 2025-12-29 | 18.66 | 18.75 | -0.01 | -0.05% | 18.56 | 18.94 | 39826 | 7469.72 | 1.14% | 0.00 |
| 2025-12-26 | 18.99 | 18.76 | -0.23 | -1.21% | 18.48 | 19.07 | 48536 | 9105.26 | 1.39% | 0.00 |
| 2025-12-25 | 19.53 | 18.99 | -0.24 | -1.25% | 18.78 | 19.60 | 72947 | 13898.93 | 2.09% | 0.00 |
| 2025-12-24 | 17.98 | 19.23 | 1.45 | 8.16% | 17.81 | 20.87 | 118184 | 23008.76 | 3.39% | 4000.00 |
| 2025-12-23 | 18.01 | 17.78 | -0.28 | -1.55% | 17.73 | 18.07 | 18691 | 3342.12 | 0.54% | 0.00 |
| 2025-12-22 | 18.18 | 18.06 | -0.05 | -0.28% | 18.00 | 18.34 | 14085 | 2561.90 | 0.40% | 0.00 |
| 2025-12-19 | 18.15 | 18.11 | 0.03 | 0.17% | 18.11 | 18.47 | 16940 | 3091.17 | 0.49% | 0.00 |
| 2025-12-18 | 17.80 | 18.08 | 0.00 | 0.00% | 17.80 | 18.26 | 14067 | 2550.28 | 0.40% | 0.00 |
| 2025-12-17 | 18.03 | 18.08 | -0.02 | -0.11% | 17.79 | 18.34 | 17638 | 3175.56 | 0.51% | 0.00 |
| 2025-12-16 | 18.51 | 18.10 | -0.40 | -2.16% | 17.95 | 18.52 | 19166 | 3472.85 | 0.55% | 0.00 |
| 2025-12-15 | 18.70 | 18.50 | -0.22 | -1.18% | 18.47 | 18.87 | 15449 | 2882.93 | 0.44% | 0.00 |
| 2025-12-12 | 18.81 | 18.72 | -0.13 | -0.69% | 18.65 | 18.97 | 14203 | 2673.65 | 0.41% | 0.00 |
| 2025-12-11 | 19.10 | 18.85 | -0.10 | -0.53% | 18.81 | 19.27 | 19734 | 3736.92 | 0.57% | 0.00 |
| 2025-12-10 | 19.30 | 18.95 | -0.27 | -1.40% | 18.88 | 19.30 | 19431 | 3698.96 | 0.56% | 0.00 |
| 2025-12-09 | 19.50 | 19.22 | -0.27 | -1.39% | 19.13 | 19.56 | 13936 | 2685.97 | 0.40% | 0.00 |
| 2025-12-08 | 19.43 | 19.49 | 0.07 | 0.36% | 19.42 | 19.73 | 20954 | 4098.30 | 0.60% | 0.00 |
| 2025-12-05 | 19.26 | 19.42 | 0.06 | 0.31% | 19.10 | 19.52 | 16199 | 3134.64 | 0.46% | 0.00 |
| 2025-12-04 | 19.42 | 19.36 | -0.18 | -0.92% | 19.18 | 19.87 | 16707 | 3235.23 | 0.48% | 0.00 |
| 2025-12-03 | 19.79 | 19.54 | -0.25 | -1.26% | 19.41 | 20.00 | 16851 | 3304.20 | 0.48% | 0.00 |
| 2025-12-02 | 20.32 | 19.79 | -0.23 | -1.15% | 19.71 | 20.32 | 20425 | 4057.37 | 0.59% | 0.00 |
| 2025-12-01 | 20.19 | 20.02 | -0.18 | -0.89% | 19.80 | 20.37 | 23028 | 4618.72 | 0.66% | 0.00 |
| 2025-11-28 | 19.82 | 20.20 | 0.63 | 3.22% | 19.53 | 20.40 | 34369 | 6893.14 | 0.98% | 0.00 |
| 2025-11-27 | 19.34 | 19.57 | 0.22 | 1.14% | 19.33 | 19.82 | 13800 | 2702.87 | 0.40% | 0.00 |
| 2025-11-26 | 19.52 | 19.35 | -0.14 | -0.72% | 19.32 | 19.88 | 19218 | 3757.66 | 0.55% | 0.00 |
| 2025-11-25 | 19.51 | 19.49 | -0.02 | -0.10% | 19.48 | 19.95 | 19171 | 3767.05 | 0.55% | 0.00 |
| 2025-11-24 | 19.06 | 19.51 | 0.51 | 2.68% | 19.06 | 19.65 | 20738 | 4016.92 | 0.59% | 0.00 |
| 2025-11-21 | 20.00 | 19.00 | -0.95 | -4.76% | 19.00 | 20.18 | 33284 | 6438.44 | 0.95% | 0.00 |
| 2025-11-20 | 20.42 | 19.95 | -0.39 | -1.92% | 19.88 | 20.42 | 20021 | 4015.68 | 0.57% | 0.00 |
| 2025-11-19 | 20.28 | 20.34 | 0.06 | 0.30% | 20.13 | 20.55 | 23067 | 4696.15 | 0.66% | 0.00 |
| 2025-11-18 | 20.68 | 20.28 | -0.36 | -1.74% | 20.14 | 20.68 | 21699 | 4411.81 | 0.62% | 0.00 |
| 2025-11-17 | 20.99 | 20.64 | -0.31 | -1.48% | 20.48 | 20.99 | 18742 | 3876.30 | 0.54% | 0.00 |
| 2025-11-14 | 20.42 | 20.95 | 0.23 | 1.11% | 20.33 | 21.38 | 31726 | 6683.32 | 0.91% | 0.00 |
| 2025-11-13 | 20.24 | 20.72 | 0.70 | 3.50% | 19.93 | 21.08 | 29957 | 6163.03 | 0.86% | 0.00 |
| 2025-11-12 | 20.28 | 20.02 | -0.27 | -1.33% | 19.62 | 20.28 | 29062 | 5781.47 | 0.83% | 0.00 |
| 2025-11-11 | 20.27 | 20.29 | 0.32 | 1.60% | 19.99 | 20.50 | 26827 | 5424.75 | 0.77% | 0.00 |
| 2025-11-10 | 19.91 | 19.97 | 0.23 | 1.17% | 19.81 | 20.24 | 25965 | 5201.51 | 0.74% | 0.00 |
| 2025-11-07 | 19.82 | 19.74 | -0.14 | -0.70% | 19.45 | 19.95 | 23277 | 4575.69 | 0.67% | 0.00 |
| 2025-11-06 | 19.83 | 19.88 | 0.05 | 0.25% | 19.70 | 20.08 | 19854 | 3952.79 | 0.57% | 0.00 |
| 2025-11-05 | 19.81 | 19.83 | 0.00 | 0.00% | 19.57 | 19.98 | 24710 | 4899.06 | 0.71% | 0.00 |
| 2025-11-04 | 20.45 | 19.83 | -0.47 | -2.32% | 19.65 | 20.48 | 29529 | 5876.71 | 0.85% | 0.00 |
| 2025-11-03 | 20.62 | 20.30 | -0.30 | -1.46% | 20.01 | 20.69 | 29254 | 5922.00 | 0.84% | 0.00 |
| 2025-10-31 | 20.21 | 20.60 | 0.39 | 1.93% | 20.18 | 21.05 | 36379 | 7547.92 | 1.04% | 0.00 |
| 2025-10-30 | 20.91 | 20.21 | -1.43 | -6.61% | 20.20 | 21.30 | 48402 | 9906.41 | 1.39% | 0.00 |
| 2025-10-29 | 21.72 | 21.64 | -0.05 | -0.23% | 21.32 | 21.80 | 18906 | 4070.83 | 0.54% | 0.00 |
| 2025-10-28 | 21.73 | 21.69 | -0.24 | -1.09% | 21.58 | 22.07 | 21193 | 4622.19 | 0.61% | 0.00 |
| 2025-10-27 | 21.63 | 21.93 | 0.50 | 2.33% | 21.54 | 22.26 | 29696 | 6502.94 | 0.85% | 0.00 |
| 2025-10-24 | 21.31 | 21.43 | 0.12 | 0.56% | 21.31 | 21.60 | 19255 | 4130.55 | 0.55% | 0.00 |
| 2025-10-23 | 21.20 | 21.31 | 0.11 | 0.52% | 20.79 | 21.39 | 21816 | 4598.55 | 0.63% | 0.00 |
| 2025-10-22 | 21.96 | 21.20 | -0.80 | -3.64% | 21.13 | 22.08 | 24886 | 5328.80 | 0.71% | 0.00 |
| 2025-10-21 | 21.49 | 22.00 | 0.59 | 2.76% | 21.34 | 22.25 | 28913 | 6324.01 | 0.83% | 0.00 |
| 2025-10-20 | 21.48 | 21.41 | 0.24 | 1.13% | 21.14 | 21.79 | 23620 | 5069.77 | 0.68% | 0.00 |
| 2025-10-17 | 22.34 | 21.17 | -1.21 | -5.41% | 21.12 | 22.56 | 34749 | 7514.75 | 1.00% | 0.00 |
| 2025-10-16 | 22.95 | 22.38 | -0.64 | -2.78% | 22.22 | 23.10 | 23308 | 5254.95 | 0.67% | 0.00 |
| 2025-10-15 | 22.46 | 23.02 | 0.64 | 2.86% | 22.40 | 23.10 | 30145 | 6885.94 | 1.67% | 0.00 |
| 2025-10-14 | 23.47 | 22.38 | -0.92 | -3.95% | 21.96 | 23.48 | 45987 | 10394.74 | 2.55% | 1.00 |
铭利达(301268)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。
