| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 56.47 | 56.89 | 1.18 | 2.12% | 56.40 | 58.65 | 101776 | 58466.15 | 6.30% | 0.00 |
| 2026-03-24 | 56.40 | 55.71 | 0.21 | 0.38% | 53.70 | 56.78 | 103476 | 57083.83 | 6.40% | 2.00 |
| 2026-03-23 | 57.00 | 55.50 | -2.05 | -3.56% | 54.83 | 58.32 | 116299 | 66028.33 | 7.20% | 2.00 |
| 2026-03-20 | 57.30 | 57.55 | 0.46 | 0.81% | 56.72 | 59.50 | 115963 | 67408.45 | 7.17% | 23.00 |
| 2026-03-19 | 58.49 | 57.09 | -2.33 | -3.92% | 56.50 | 58.94 | 93689 | 53900.16 | 5.80% | 0.00 |
| 2026-03-18 | 59.45 | 59.42 | 0.03 | 0.05% | 58.63 | 60.57 | 93404 | 55467.37 | 5.78% | 0.00 |
| 2026-03-17 | 63.02 | 59.39 | -3.82 | -6.04% | 59.20 | 63.48 | 142447 | 86422.92 | 8.81% | 0.00 |
| 2026-03-16 | 64.26 | 63.21 | -1.33 | -2.06% | 62.05 | 65.66 | 145359 | 91741.68 | 8.99% | 0.00 |
| 2026-03-13 | 68.56 | 64.54 | -5.97 | -8.47% | 63.70 | 69.96 | 242793 | 158840.19 | 15.02% | 1.00 |
| 2026-03-12 | 68.34 | 70.51 | 1.26 | 1.82% | 67.51 | 73.76 | 299461 | 213335.55 | 18.53% | 1.00 |
| 2026-03-11 | 60.89 | 69.25 | 7.42 | 12.00% | 59.66 | 71.35 | 310682 | 202942.06 | 19.22% | 8.00 |
| 2026-03-10 | 62.30 | 61.83 | -0.97 | -1.54% | 59.91 | 64.16 | 237217 | 145676.67 | 14.68% | 18.00 |
| 2026-03-09 | 60.41 | 62.80 | 2.82 | 4.70% | 59.98 | 63.50 | 271764 | 167692.16 | 16.81% | 5.00 |
| 2026-03-06 | 59.16 | 59.98 | 1.40 | 2.39% | 58.28 | 62.76 | 233206 | 141106.08 | 14.43% | 19.00 |
| 2026-03-05 | 59.04 | 58.58 | 0.39 | 0.67% | 57.86 | 60.64 | 192394 | 114106.88 | 11.90% | 0.00 |
| 2026-03-04 | 55.50 | 58.19 | 2.39 | 4.28% | 55.50 | 60.75 | 216529 | 127120.55 | 13.40% | 2.00 |
| 2026-03-03 | 58.45 | 55.80 | -2.42 | -4.16% | 55.64 | 58.84 | 149589 | 85472.52 | 9.25% | 0.00 |
| 2026-03-02 | 57.00 | 58.22 | 0.27 | 0.47% | 56.65 | 61.02 | 196193 | 115845.30 | 12.14% | 0.00 |
| 2026-02-27 | 59.15 | 57.95 | -1.69 | -2.83% | 56.60 | 59.15 | 150320 | 86318.23 | 9.30% | 2.00 |
| 2026-02-26 | 59.00 | 59.64 | -0.52 | -0.86% | 58.19 | 60.35 | 183757 | 109056.20 | 11.37% | 7.00 |
| 2026-02-25 | 60.49 | 60.16 | -0.38 | -0.63% | 59.20 | 60.97 | 193580 | 116134.13 | 11.98% | 2.00 |
| 2026-02-24 | 52.50 | 60.54 | 9.01 | 17.48% | 51.64 | 61.84 | 339584 | 197530.09 | 21.01% | 0.00 |
| 2026-02-13 | 52.00 | 51.53 | -1.02 | -1.94% | 51.02 | 53.30 | 124662 | 65062.28 | 7.71% | 0.00 |
| 2026-02-12 | 48.96 | 52.55 | 3.73 | 7.64% | 48.41 | 53.45 | 208964 | 107998.80 | 12.93% | 0.00 |
| 2026-02-11 | 46.53 | 48.82 | 2.14 | 4.58% | 46.50 | 50.26 | 163692 | 79938.71 | 10.13% | 0.00 |
| 2026-02-10 | 46.14 | 46.68 | 0.44 | 0.95% | 45.20 | 47.37 | 79453 | 36990.52 | 4.92% | 0.00 |
| 2026-02-09 | 44.50 | 46.24 | 2.14 | 4.85% | 44.50 | 46.77 | 89697 | 41185.50 | 5.55% | 0.00 |
| 2026-02-06 | 43.88 | 44.10 | -0.17 | -0.38% | 43.52 | 44.95 | 50304 | 22357.83 | 3.11% | 0.00 |
| 2026-02-05 | 46.30 | 44.27 | -2.41 | -5.16% | 44.04 | 46.49 | 81184 | 36310.79 | 5.02% | 3.00 |
| 2026-02-04 | 46.31 | 46.68 | -0.32 | -0.68% | 45.96 | 47.76 | 69660 | 32567.45 | 4.31% | 0.00 |
| 2026-02-03 | 45.81 | 47.00 | 1.87 | 4.14% | 44.26 | 47.17 | 121860 | 55654.52 | 7.54% | 0.00 |
| 2026-02-02 | 46.00 | 45.13 | 0.69 | 1.55% | 44.73 | 46.80 | 127488 | 58566.17 | 7.89% | 16.00 |
| 2026-01-30 | 43.70 | 44.44 | -1.61 | -3.50% | 42.23 | 44.74 | 125867 | 54800.68 | 7.79% | 2.00 |
| 2026-01-29 | 47.01 | 46.05 | -1.15 | -2.44% | 45.89 | 47.80 | 76038 | 35559.90 | 4.70% | 0.00 |
| 2026-01-28 | 47.99 | 47.20 | -0.69 | -1.44% | 46.97 | 48.00 | 90190 | 42768.77 | 5.58% | 0.00 |
| 2026-01-27 | 48.00 | 47.89 | -0.59 | -1.22% | 46.50 | 48.47 | 94270 | 44760.88 | 5.83% | 0.00 |
| 2026-01-26 | 50.15 | 48.48 | -1.38 | -2.77% | 47.93 | 50.81 | 119653 | 58817.96 | 7.40% | 2.00 |
| 2026-01-23 | 48.98 | 49.86 | 1.49 | 3.08% | 48.51 | 51.00 | 134566 | 67080.70 | 8.33% | 0.00 |
| 2026-01-22 | 48.50 | 48.37 | 0.26 | 0.54% | 47.56 | 49.28 | 84746 | 40986.86 | 5.24% | 0.00 |
| 2026-01-21 | 48.90 | 48.11 | -1.33 | -2.69% | 47.82 | 49.09 | 114491 | 55330.88 | 7.08% | 0.00 |
| 2026-01-20 | 50.35 | 49.44 | -0.91 | -1.81% | 49.00 | 51.11 | 155974 | 77785.96 | 9.65% | 1.00 |
| 2026-01-19 | 45.79 | 50.35 | 4.57 | 9.98% | 45.70 | 52.34 | 254754 | 126533.77 | 15.76% | 1.00 |
| 2026-01-16 | 47.58 | 45.78 | 0.42 | 0.93% | 45.71 | 47.98 | 122868 | 57131.50 | 7.60% | 0.00 |
| 2026-01-15 | 45.70 | 45.36 | -0.89 | -1.92% | 44.51 | 46.47 | 105723 | 47833.18 | 6.54% | 0.00 |
| 2026-01-14 | 47.60 | 46.25 | -1.36 | -2.86% | 45.80 | 48.13 | 117150 | 55190.84 | 7.25% | 1.00 |
| 2026-01-13 | 46.90 | 47.61 | 0.53 | 1.13% | 45.02 | 49.85 | 160309 | 75606.27 | 9.92% | 0.00 |
| 2026-01-12 | 46.68 | 47.08 | 0.42 | 0.90% | 46.30 | 47.54 | 71140 | 33352.12 | 4.40% | 0.00 |
| 2026-01-09 | 45.10 | 46.66 | 1.69 | 3.76% | 44.89 | 46.90 | 92604 | 42566.39 | 5.73% | 2.00 |
| 2026-01-08 | 45.20 | 44.97 | 0.30 | 0.67% | 44.54 | 45.36 | 64261 | 28856.26 | 3.98% | 0.00 |
| 2026-01-07 | 43.66 | 44.67 | 1.23 | 2.83% | 43.38 | 45.19 | 89977 | 40042.88 | 5.57% | 0.00 |
| 2026-01-06 | 42.50 | 43.44 | 1.12 | 2.65% | 42.48 | 43.50 | 52575 | 22599.12 | 3.25% | 0.00 |
| 2026-01-05 | 41.84 | 42.32 | 0.71 | 1.71% | 41.84 | 42.95 | 52137 | 22161.11 | 3.23% | 0.00 |
| 2025-12-31 | 43.02 | 41.61 | -1.31 | -3.05% | 41.41 | 43.29 | 64038 | 26854.53 | 3.96% | 0.00 |
| 2025-12-30 | 43.00 | 42.92 | 0.01 | 0.02% | 42.59 | 43.56 | 36635 | 15778.90 | 2.27% | 0.00 |
| 2025-12-29 | 43.00 | 42.91 | -0.14 | -0.33% | 42.69 | 43.56 | 46129 | 19887.85 | 2.85% | 0.00 |
| 2025-12-26 | 42.98 | 43.05 | 0.09 | 0.21% | 42.22 | 43.48 | 58196 | 24945.12 | 3.60% | 0.00 |
| 2025-12-25 | 43.30 | 42.96 | -0.37 | -0.85% | 42.86 | 43.62 | 44217 | 19064.72 | 2.74% | 0.00 |
| 2025-12-24 | 42.50 | 43.33 | 0.69 | 1.62% | 42.21 | 43.82 | 48781 | 21145.12 | 3.02% | 5.00 |
| 2025-12-23 | 42.26 | 42.64 | 0.39 | 0.92% | 41.82 | 42.77 | 50262 | 21277.46 | 3.11% | 0.00 |
| 2025-12-22 | 41.99 | 42.25 | 0.42 | 1.00% | 41.44 | 42.91 | 58783 | 24928.25 | 3.64% | 2.00 |
| 2025-12-19 | 42.27 | 41.83 | -0.28 | -0.66% | 41.80 | 42.65 | 41778 | 17597.70 | 2.58% | 0.00 |
| 2025-12-18 | 43.00 | 42.11 | -1.19 | -2.75% | 42.04 | 43.00 | 40634 | 17249.66 | 2.51% | 2.00 |
| 2025-12-17 | 42.89 | 43.30 | 0.41 | 0.96% | 42.24 | 43.73 | 36247 | 15567.97 | 2.24% | 0.00 |
| 2025-12-16 | 43.50 | 42.89 | -0.76 | -1.74% | 41.92 | 43.75 | 50004 | 21305.94 | 3.09% | 0.00 |
| 2025-12-15 | 44.12 | 43.65 | -0.75 | -1.69% | 43.45 | 44.80 | 36986 | 16274.32 | 2.29% | 0.00 |
| 2025-12-12 | 42.91 | 44.40 | 1.37 | 3.18% | 42.91 | 44.95 | 64598 | 28613.40 | 4.00% | 3.00 |
| 2025-12-11 | 43.70 | 43.03 | -0.68 | -1.56% | 42.96 | 44.28 | 34889 | 15220.66 | 2.16% | 0.00 |
| 2025-12-10 | 43.09 | 43.71 | 0.34 | 0.78% | 42.35 | 43.99 | 45329 | 19504.89 | 2.80% | 0.00 |
| 2025-12-09 | 43.88 | 43.37 | -0.74 | -1.68% | 42.72 | 44.16 | 54121 | 23507.40 | 3.35% | 0.00 |
| 2025-12-08 | 43.50 | 44.11 | 0.65 | 1.50% | 42.82 | 44.34 | 73167 | 32018.98 | 4.53% | 5.00 |
| 2025-12-05 | 40.91 | 43.46 | 2.57 | 6.29% | 40.71 | 44.37 | 121325 | 52071.64 | 7.51% | 0.00 |
| 2025-12-04 | 40.64 | 40.89 | 0.21 | 0.52% | 40.13 | 41.05 | 27311 | 11104.92 | 1.69% | 0.00 |
| 2025-12-03 | 40.88 | 40.68 | -0.17 | -0.42% | 40.35 | 41.29 | 35352 | 14396.99 | 2.19% | 0.00 |
| 2025-12-02 | 41.51 | 40.85 | -1.04 | -2.48% | 40.65 | 41.68 | 45884 | 18766.30 | 2.84% | 8.00 |
| 2025-12-01 | 41.96 | 41.89 | 0.01 | 0.02% | 41.41 | 42.13 | 43202 | 18061.21 | 2.67% | 12.00 |
| 2025-11-28 | 41.06 | 41.88 | 0.68 | 1.65% | 40.80 | 41.94 | 37917 | 15704.38 | 2.35% | 0.00 |
| 2025-11-27 | 41.62 | 41.20 | -0.40 | -0.96% | 41.11 | 42.28 | 41606 | 17359.82 | 2.57% | 0.00 |
| 2025-11-26 | 42.00 | 41.60 | -0.65 | -1.54% | 41.40 | 42.25 | 47250 | 19780.05 | 2.92% | 0.00 |
| 2025-11-25 | 41.30 | 42.25 | 1.33 | 3.25% | 41.06 | 42.60 | 70907 | 29797.79 | 4.39% | 0.00 |
| 2025-11-24 | 41.33 | 40.92 | 0.02 | 0.05% | 40.60 | 41.70 | 54153 | 22203.83 | 3.35% | 0.00 |
明阳电气(301291)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。
