| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 42.86 | 40.90 | -2.55 | -5.87% | 40.88 | 43.12 | 79274 | 33023.84 | 4.90% | 8.00 |
| 2025-11-20 | 44.29 | 43.45 | -0.38 | -0.87% | 43.33 | 44.55 | 52108 | 22795.28 | 3.22% | 0.00 |
| 2025-11-19 | 45.85 | 43.83 | -1.78 | -3.90% | 43.43 | 45.97 | 120410 | 53366.04 | 7.45% | 0.00 |
| 2025-11-18 | 47.00 | 45.61 | -1.32 | -2.81% | 45.35 | 47.28 | 76474 | 35108.34 | 4.73% | 0.00 |
| 2025-11-17 | 48.55 | 46.93 | -1.62 | -3.34% | 46.70 | 48.64 | 79086 | 37352.38 | 4.89% | 0.00 |
| 2025-11-14 | 50.00 | 48.55 | -1.90 | -3.77% | 48.02 | 50.06 | 67597 | 33169.59 | 4.18% | 0.00 |
| 2025-11-13 | 50.06 | 50.45 | 0.31 | 0.62% | 49.58 | 51.36 | 88391 | 44588.31 | 5.47% | 1.00 |
| 2025-11-12 | 52.00 | 50.14 | -2.11 | -4.04% | 48.88 | 52.20 | 115859 | 57854.98 | 7.17% | 0.00 |
| 2025-11-11 | 53.21 | 52.25 | -0.85 | -1.60% | 51.60 | 53.60 | 126561 | 66413.29 | 7.83% | 0.00 |
| 2025-11-10 | 52.67 | 53.10 | 2.76 | 5.48% | 52.19 | 55.65 | 220575 | 118312.00 | 13.65% | 17.00 |
| 2025-11-07 | 49.91 | 50.34 | -0.11 | -0.22% | 49.50 | 52.50 | 150296 | 76784.18 | 9.30% | 15.00 |
| 2025-11-06 | 50.14 | 50.45 | 1.77 | 3.64% | 49.17 | 51.30 | 212052 | 106525.93 | 13.12% | 0.00 |
| 2025-11-05 | 44.30 | 48.68 | 2.66 | 5.78% | 44.05 | 49.50 | 215100 | 101815.75 | 13.31% | 27.00 |
| 2025-11-04 | 46.30 | 46.02 | -0.18 | -0.39% | 45.91 | 47.97 | 119141 | 55932.56 | 7.37% | 0.00 |
| 2025-11-03 | 45.86 | 46.20 | 0.34 | 0.74% | 45.68 | 46.74 | 62793 | 29042.77 | 3.88% | 6.00 |
| 2025-10-31 | 46.27 | 45.86 | -0.64 | -1.38% | 45.60 | 47.29 | 83988 | 38841.78 | 5.20% | 0.00 |
| 2025-10-30 | 48.50 | 46.50 | -5.19 | -10.04% | 46.31 | 48.75 | 230106 | 109049.01 | 14.24% | 0.00 |
| 2025-10-29 | 48.34 | 51.69 | 2.99 | 6.14% | 47.85 | 52.68 | 169728 | 85233.16 | 10.50% | 31.00 |
| 2025-10-28 | 49.83 | 48.70 | -1.11 | -2.23% | 47.88 | 49.90 | 124709 | 60814.89 | 7.72% | 33.00 |
| 2025-10-27 | 51.10 | 49.81 | -1.31 | -2.56% | 49.74 | 52.86 | 133415 | 68111.31 | 8.25% | 103.00 |
| 2025-10-24 | 50.70 | 51.12 | 0.59 | 1.17% | 49.79 | 51.14 | 84951 | 42746.47 | 5.26% | 0.00 |
| 2025-10-23 | 49.00 | 50.53 | 0.99 | 2.00% | 48.60 | 50.80 | 93689 | 46759.24 | 5.80% | 0.00 |
| 2025-10-22 | 50.30 | 49.54 | -1.56 | -3.05% | 49.08 | 50.45 | 79283 | 39258.82 | 4.90% | 4.00 |
| 2025-10-21 | 47.54 | 51.10 | 3.68 | 7.76% | 47.30 | 51.10 | 149986 | 74411.76 | 9.28% | 0.00 |
| 2025-10-20 | 48.70 | 47.42 | -0.55 | -1.15% | 46.78 | 49.69 | 97959 | 47141.98 | 6.06% | 0.00 |
| 2025-10-17 | 50.41 | 47.97 | -3.68 | -7.12% | 47.79 | 51.00 | 134998 | 65831.55 | 8.35% | 1.00 |
| 2025-10-16 | 50.40 | 51.65 | 1.17 | 2.32% | 48.80 | 52.83 | 187992 | 95815.49 | 11.63% | 0.00 |
| 2025-10-15 | 45.99 | 50.48 | 4.53 | 9.86% | 45.16 | 51.63 | 170653 | 82795.55 | 10.56% | 0.00 |
| 2025-10-14 | 49.99 | 45.95 | -2.81 | -5.76% | 45.57 | 50.70 | 136992 | 65533.32 | 8.48% | 3.00 |
| 2025-10-13 | 48.01 | 48.76 | -1.23 | -2.46% | 47.68 | 50.28 | 97494 | 47634.76 | 6.03% | 0.00 |
| 2025-10-10 | 47.78 | 49.99 | 2.21 | 4.63% | 47.29 | 50.69 | 144278 | 71083.89 | 8.93% | 0.00 |
| 2025-10-09 | 48.45 | 47.78 | -0.50 | -1.04% | 47.35 | 48.60 | 107421 | 51357.45 | 6.65% | 0.00 |
| 2025-09-30 | 48.41 | 48.28 | -0.68 | -1.39% | 47.35 | 49.28 | 124213 | 59856.05 | 7.68% | 0.00 |
| 2025-09-29 | 48.00 | 48.96 | 1.00 | 2.09% | 47.08 | 50.12 | 146853 | 71626.02 | 9.09% | 0.00 |
| 2025-09-26 | 47.33 | 47.96 | 0.32 | 0.67% | 47.28 | 48.84 | 109342 | 52819.61 | 6.76% | 0.00 |
| 2025-09-25 | 47.37 | 47.64 | -0.01 | -0.02% | 47.26 | 48.91 | 121964 | 58649.38 | 7.55% | 0.00 |
| 2025-09-24 | 47.00 | 47.65 | 0.33 | 0.70% | 46.20 | 48.27 | 166052 | 78880.55 | 10.27% | 13.00 |
| 2025-09-23 | 45.45 | 47.32 | 2.27 | 5.04% | 45.06 | 48.10 | 182056 | 84618.88 | 11.26% | 61.00 |
| 2025-09-22 | 43.51 | 45.05 | 1.67 | 3.85% | 42.51 | 45.20 | 89842 | 39416.79 | 5.56% | 0.00 |
| 2025-09-19 | 44.85 | 43.38 | -1.20 | -2.69% | 43.20 | 45.28 | 101357 | 44597.77 | 6.27% | 2.00 |
| 2025-09-18 | 44.04 | 44.58 | 0.59 | 1.34% | 43.45 | 46.42 | 151796 | 68142.05 | 9.39% | 0.00 |
| 2025-09-17 | 43.03 | 43.99 | 0.62 | 1.43% | 42.83 | 44.63 | 74782 | 32874.50 | 4.63% | 0.00 |
| 2025-09-16 | 42.86 | 43.37 | 0.55 | 1.28% | 41.85 | 43.50 | 53347 | 22799.70 | 3.30% | 0.00 |
| 2025-09-15 | 43.38 | 42.82 | -0.56 | -1.29% | 42.70 | 44.00 | 65928 | 28528.61 | 4.08% | 0.00 |
| 2025-09-12 | 44.24 | 43.45 | -0.79 | -1.79% | 42.95 | 44.25 | 56268 | 24464.66 | 3.48% | 0.00 |
| 2025-09-11 | 42.86 | 44.24 | 1.24 | 2.88% | 42.53 | 44.89 | 65364 | 28581.52 | 4.04% | 0.00 |
| 2025-09-10 | 43.50 | 43.00 | -0.53 | -1.22% | 42.46 | 43.70 | 43848 | 18825.41 | 2.71% | 0.00 |
| 2025-09-09 | 43.94 | 43.53 | -0.57 | -1.29% | 43.20 | 44.79 | 62028 | 27274.77 | 3.84% | 0.00 |
| 2025-09-08 | 44.92 | 44.10 | -0.46 | -1.03% | 43.27 | 45.08 | 73804 | 32420.21 | 4.57% | 2.00 |
| 2025-09-05 | 41.81 | 44.56 | 2.92 | 7.01% | 41.81 | 45.25 | 114737 | 50439.80 | 7.10% | 0.00 |
| 2025-09-04 | 42.65 | 41.64 | -0.82 | -1.93% | 40.60 | 43.27 | 57719 | 24259.00 | 3.57% | 0.00 |
| 2025-09-03 | 42.41 | 42.46 | 0.05 | 0.12% | 41.47 | 43.02 | 52600 | 22228.74 | 3.25% | 0.00 |
| 2025-09-02 | 44.27 | 42.41 | -1.96 | -4.42% | 41.66 | 44.28 | 91398 | 38914.45 | 5.65% | 0.00 |
| 2025-09-01 | 45.49 | 44.37 | -0.50 | -1.11% | 43.81 | 45.50 | 97256 | 43211.68 | 6.02% | 0.00 |
| 2025-08-29 | 45.44 | 44.87 | -0.08 | -0.18% | 44.80 | 46.80 | 72742 | 33015.65 | 4.50% | 0.00 |
| 2025-08-28 | 45.04 | 44.95 | 1.15 | 2.63% | 43.34 | 47.02 | 108407 | 48741.01 | 6.20% | 2.00 |
| 2025-08-27 | 44.95 | 43.80 | -1.03 | -2.30% | 43.70 | 45.74 | 74942 | 33684.04 | 4.29% | 0.00 |
| 2025-08-26 | 44.00 | 44.83 | 0.58 | 1.31% | 43.50 | 45.81 | 82647 | 37006.94 | 4.73% | 3.00 |
| 2025-08-25 | 43.53 | 44.25 | 0.95 | 2.19% | 43.36 | 45.22 | 91104 | 40382.33 | 5.21% | 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。
