| 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 | 53.30 | 54.90 | 2.20 | 4.17% | 53.00 | 55.70 | 66981 | 36504.29 | 11.57% | 0.00 |
| 2026-02-03 | 49.93 | 52.70 | 3.95 | 8.10% | 49.92 | 52.98 | 58020 | 29987.80 | 10.02% | 0.00 |
| 2026-02-02 | 49.89 | 48.75 | -1.84 | -3.64% | 48.50 | 50.58 | 23677 | 11751.02 | 4.09% | 0.00 |
| 2026-01-30 | 50.82 | 50.59 | -0.33 | -0.65% | 49.30 | 51.49 | 24061 | 12091.83 | 4.16% | 0.00 |
| 2026-01-29 | 52.00 | 50.92 | -1.63 | -3.10% | 50.87 | 53.48 | 35468 | 18411.15 | 6.13% | 0.00 |
| 2026-01-28 | 53.99 | 52.55 | -1.98 | -3.63% | 52.12 | 54.00 | 37587 | 19780.20 | 6.49% | 0.00 |
| 2026-01-27 | 54.96 | 54.53 | -1.11 | -1.99% | 51.88 | 55.57 | 44763 | 23957.64 | 7.73% | 0.00 |
| 2026-01-26 | 57.77 | 55.64 | -0.53 | -0.94% | 54.88 | 57.84 | 58312 | 32972.22 | 10.07% | 0.00 |
| 2026-01-23 | 53.05 | 56.17 | 3.27 | 6.18% | 53.05 | 56.62 | 67100 | 37149.88 | 11.59% | 0.00 |
| 2026-01-22 | 53.05 | 52.90 | -0.16 | -0.30% | 52.53 | 53.37 | 19390 | 10247.08 | 3.35% | 0.00 |
| 2026-01-21 | 53.28 | 53.06 | -0.22 | -0.41% | 52.33 | 53.69 | 23155 | 12296.73 | 4.00% | 0.00 |
| 2026-01-20 | 54.47 | 53.28 | -1.25 | -2.29% | 52.67 | 54.75 | 29569 | 15808.76 | 5.11% | 0.00 |
| 2026-01-19 | 54.00 | 54.53 | 0.23 | 0.42% | 53.81 | 55.78 | 30141 | 16513.76 | 5.21% | 0.00 |
| 2026-01-16 | 55.98 | 54.30 | -0.45 | -0.82% | 53.80 | 55.98 | 33012 | 17978.13 | 5.70% | 0.00 |
| 2026-01-15 | 53.08 | 54.75 | 1.67 | 3.15% | 52.81 | 57.28 | 59233 | 32806.10 | 10.23% | 0.00 |
| 2026-01-14 | 53.34 | 53.08 | 0.15 | 0.28% | 52.25 | 54.54 | 37789 | 20220.24 | 6.53% | 0.00 |
| 2026-01-13 | 55.00 | 52.93 | -1.86 | -3.39% | 52.58 | 55.00 | 34817 | 18650.63 | 6.01% | 1.00 |
| 2026-01-12 | 52.81 | 54.79 | 1.96 | 3.71% | 52.42 | 55.12 | 44263 | 23922.11 | 7.65% | 0.00 |
| 2026-01-09 | 52.68 | 52.83 | 0.14 | 0.27% | 52.12 | 53.09 | 20932 | 11026.71 | 3.62% | 0.00 |
| 2026-01-08 | 52.73 | 52.69 | -0.04 | -0.08% | 52.31 | 53.12 | 20955 | 11054.75 | 3.62% | 0.00 |
| 2026-01-07 | 52.37 | 52.73 | 0.42 | 0.80% | 52.01 | 53.15 | 23950 | 12615.98 | 4.14% | 1.00 |
| 2026-01-06 | 51.95 | 52.31 | 0.55 | 1.06% | 51.80 | 53.28 | 25856 | 13586.51 | 4.47% | 2.00 |
| 2026-01-05 | 50.74 | 51.76 | 1.21 | 2.39% | 50.32 | 52.10 | 25283 | 13024.77 | 4.37% | 0.00 |
| 2025-12-31 | 51.27 | 50.55 | -0.83 | -1.62% | 50.52 | 51.60 | 14109 | 7170.49 | 2.44% | 0.00 |
| 2025-12-30 | 51.00 | 51.38 | 0.14 | 0.27% | 50.60 | 51.78 | 17978 | 9213.35 | 3.11% | 1.00 |
| 2025-12-29 | 51.17 | 51.24 | 0.22 | 0.43% | 50.40 | 51.65 | 17683 | 9036.64 | 3.05% | 0.00 |
| 2025-12-26 | 51.55 | 51.02 | -0.52 | -1.01% | 50.55 | 51.96 | 20399 | 10484.01 | 3.52% | 0.00 |
| 2025-12-25 | 51.10 | 51.54 | 0.74 | 1.46% | 50.10 | 51.80 | 23629 | 12083.07 | 4.08% | 2.00 |
| 2025-12-24 | 49.39 | 50.80 | 1.22 | 2.46% | 49.38 | 51.26 | 25770 | 13016.00 | 4.45% | 0.00 |
| 2025-12-23 | 49.11 | 49.58 | 0.08 | 0.16% | 49.10 | 50.10 | 16191 | 8034.27 | 2.80% | 0.00 |
| 2025-12-22 | 49.50 | 49.50 | 0.35 | 0.71% | 49.21 | 50.12 | 15870 | 7887.47 | 2.74% | 0.00 |
| 2025-12-19 | 49.36 | 49.15 | 0.05 | 0.10% | 49.08 | 49.76 | 15453 | 7637.24 | 2.67% | 0.00 |
| 2025-12-18 | 49.15 | 49.10 | -0.25 | -0.51% | 48.89 | 49.77 | 12624 | 6230.13 | 2.18% | 0.00 |
| 2025-12-17 | 48.27 | 49.35 | 1.22 | 2.53% | 47.95 | 49.49 | 16867 | 8214.51 | 2.91% | 0.00 |
| 2025-12-16 | 49.41 | 48.13 | -1.28 | -2.59% | 48.03 | 49.50 | 16407 | 7954.23 | 2.83% | 0.00 |
| 2025-12-15 | 49.41 | 49.41 | 0.01 | 0.02% | 49.00 | 50.28 | 16339 | 8102.80 | 2.82% | 0.00 |
| 2025-12-12 | 48.99 | 49.40 | 0.15 | 0.30% | 48.84 | 49.64 | 13112 | 6461.14 | 2.26% | 0.00 |
| 2025-12-11 | 50.19 | 49.25 | -0.79 | -1.58% | 49.22 | 50.41 | 13110 | 6533.18 | 2.26% | 0.00 |
| 2025-12-10 | 50.09 | 50.04 | -0.28 | -0.56% | 49.50 | 50.49 | 11664 | 5822.81 | 2.01% | 0.00 |
| 2025-12-09 | 50.55 | 50.32 | -0.77 | -1.51% | 50.10 | 51.00 | 13312 | 6726.19 | 2.30% | 0.00 |
| 2025-12-08 | 50.51 | 51.09 | 0.94 | 1.87% | 50.17 | 51.49 | 19630 | 10019.48 | 3.39% | 0.00 |
| 2025-12-05 | 49.45 | 50.15 | 0.70 | 1.42% | 48.80 | 50.18 | 13651 | 6771.77 | 2.36% | 2.00 |
| 2025-12-04 | 49.79 | 49.45 | 0.01 | 0.02% | 48.61 | 49.80 | 15605 | 7692.76 | 2.70% | 0.00 |
| 2025-12-03 | 50.44 | 49.44 | -0.98 | -1.94% | 49.09 | 50.79 | 22675 | 11241.10 | 3.92% | 0.00 |
| 2025-12-02 | 52.47 | 50.42 | -2.05 | -3.91% | 50.26 | 52.47 | 28930 | 14735.24 | 5.00% | 0.00 |
| 2025-12-01 | 52.30 | 52.47 | 0.01 | 0.02% | 52.02 | 52.68 | 21026 | 10996.00 | 3.63% | 0.00 |
| 2025-11-28 | 52.58 | 52.46 | -0.19 | -0.36% | 52.12 | 53.00 | 18049 | 9479.43 | 3.12% | 0.00 |
| 2025-11-27 | 52.28 | 52.65 | 0.38 | 0.73% | 52.26 | 53.77 | 21547 | 11425.04 | 3.72% | 0.00 |
| 2025-11-26 | 53.06 | 52.27 | -0.93 | -1.75% | 52.01 | 53.80 | 24703 | 13086.88 | 4.27% | 0.00 |
| 2025-11-25 | 53.18 | 53.20 | 0.61 | 1.16% | 52.63 | 54.14 | 23244 | 12406.38 | 4.01% | 0.00 |
| 2025-11-24 | 52.51 | 52.59 | 0.58 | 1.12% | 51.62 | 53.43 | 23186 | 12144.09 | 4.00% | 0.00 |
| 2025-11-21 | 55.65 | 52.01 | -4.38 | -7.77% | 51.93 | 56.26 | 40773 | 21744.04 | 7.04% | 0.00 |
| 2025-11-20 | 57.77 | 56.39 | -1.14 | -1.98% | 55.88 | 58.40 | 29355 | 16691.05 | 5.07% | 0.00 |
| 2025-11-19 | 60.14 | 57.53 | -2.10 | -3.52% | 57.38 | 60.35 | 32064 | 18739.75 | 5.54% | 0.00 |
| 2025-11-18 | 61.83 | 59.63 | -2.44 | -3.93% | 59.39 | 62.66 | 41514 | 25061.05 | 7.17% | 0.00 |
| 2025-11-17 | 62.58 | 62.07 | -1.23 | -1.94% | 60.70 | 63.88 | 54649 | 33822.65 | 9.44% | 1.00 |
| 2025-11-14 | 60.60 | 63.30 | 1.49 | 2.41% | 59.80 | 63.73 | 75896 | 47331.45 | 13.11% | 0.00 |
| 2025-11-13 | 58.00 | 61.81 | 0.41 | 0.67% | 58.00 | 64.00 | 91611 | 56084.12 | 15.82% | 0.00 |
| 2025-11-12 | 62.28 | 61.40 | 3.86 | 6.71% | 61.00 | 67.00 | 118032 | 74821.94 | 20.39% | 0.00 |
| 2025-11-11 | 57.00 | 57.54 | 1.05 | 1.86% | 57.00 | 58.80 | 40345 | 23401.26 | 6.97% | 0.00 |
| 2025-11-10 | 57.12 | 56.49 | -0.10 | -0.18% | 55.92 | 58.24 | 24005 | 13682.06 | 4.15% | 0.00 |
| 2025-11-07 | 55.40 | 56.59 | 0.99 | 1.78% | 54.68 | 57.90 | 34621 | 19520.85 | 5.98% | 0.00 |
| 2025-11-06 | 55.68 | 55.60 | 0.09 | 0.16% | 55.35 | 56.43 | 18957 | 10561.12 | 3.27% | 0.00 |
| 2025-11-05 | 54.51 | 55.51 | -0.15 | -0.27% | 54.51 | 56.00 | 15903 | 8801.82 | 2.75% | 0.00 |
| 2025-11-04 | 57.40 | 55.66 | -1.33 | -2.33% | 55.37 | 57.40 | 19801 | 11096.71 | 3.42% | 0.00 |
| 2025-11-03 | 57.34 | 56.99 | -0.50 | -0.87% | 56.17 | 57.79 | 21364 | 12110.49 | 3.69% | 0.00 |
| 2025-10-31 | 56.50 | 57.49 | 1.04 | 1.84% | 56.47 | 58.68 | 31387 | 18175.62 | 5.42% | 10.00 |
| 2025-10-30 | 56.65 | 56.45 | -0.31 | -0.55% | 56.10 | 57.50 | 28723 | 16344.63 | 4.96% | 0.00 |
| 2025-10-29 | 56.01 | 56.76 | -1.15 | -1.99% | 55.40 | 57.11 | 40700 | 22874.31 | 7.03% | 0.00 |
| 2025-10-28 | 57.10 | 57.91 | 1.14 | 2.01% | 56.63 | 59.19 | 35581 | 20700.52 | 6.15% | 0.00 |
| 2025-10-27 | 56.40 | 56.77 | 0.55 | 0.98% | 56.07 | 57.35 | 21315 | 12086.93 | 3.68% | 0.00 |
| 2025-10-24 | 56.07 | 56.22 | 0.52 | 0.93% | 55.60 | 56.59 | 19076 | 10732.30 | 3.29% | 7.00 |
| 2025-10-23 | 55.80 | 55.70 | -0.37 | -0.66% | 54.73 | 55.90 | 19447 | 10751.26 | 3.36% | 0.00 |
| 2025-10-22 | 55.80 | 56.07 | 0.39 | 0.70% | 55.05 | 56.58 | 22311 | 12482.52 | 3.85% | 0.00 |
| 2025-10-21 | 55.60 | 55.68 | 0.28 | 0.51% | 54.86 | 56.05 | 21145 | 11774.26 | 3.65% | 0.00 |
| 2025-10-20 | 54.95 | 55.40 | 0.98 | 1.80% | 54.85 | 56.00 | 21895 | 12136.79 | 3.78% | 0.00 |
| 2025-10-17 | 56.61 | 54.42 | -2.41 | -4.24% | 54.21 | 57.35 | 31672 | 17568.57 | 5.47% | 0.00 |
| 2025-10-16 | 58.68 | 56.83 | -1.75 | -2.99% | 56.59 | 58.68 | 28984 | 16649.62 | 5.01% | 0.00 |
| 2025-10-15 | 58.00 | 58.58 | 0.32 | 0.55% | 57.05 | 58.65 | 24785 | 14383.40 | 4.28% | 0.00 |
| 2025-10-14 | 61.30 | 58.26 | -2.74 | -4.49% | 57.75 | 61.55 | 37753 | 22399.57 | 6.52% | 0.00 |
曼恩斯特(301325)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。
