| 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 | 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 |
| 2025-10-13 | 58.10 | 61.00 | -0.75 | -1.21% | 58.00 | 61.36 | 36085 | 21614.20 | 6.23% | 0.00 |
| 2025-10-10 | 65.37 | 61.75 | -4.43 | -6.69% | 61.65 | 65.77 | 59158 | 37116.40 | 10.22% | 0.00 |
| 2025-10-09 | 64.95 | 66.18 | 1.65 | 2.56% | 64.70 | 67.66 | 50137 | 33157.80 | 8.66% | 4.00 |
| 2025-09-30 | 64.50 | 64.53 | 0.41 | 0.64% | 64.28 | 66.45 | 45439 | 29689.50 | 7.85% | 0.00 |
| 2025-09-29 | 63.56 | 64.12 | 0.92 | 1.46% | 63.56 | 65.39 | 37423 | 24142.10 | 6.46% | 0.00 |
| 2025-09-26 | 65.82 | 63.20 | -2.67 | -4.05% | 63.17 | 66.47 | 41640 | 26824.51 | 7.19% | 1.00 |
| 2025-09-25 | 66.89 | 65.87 | -0.93 | -1.39% | 65.80 | 67.79 | 41469 | 27659.32 | 7.16% | 0.00 |
| 2025-09-24 | 64.90 | 66.80 | 1.21 | 1.84% | 64.50 | 67.49 | 52629 | 34894.16 | 9.09% | 0.00 |
| 2025-09-23 | 68.11 | 65.59 | -2.44 | -3.59% | 63.94 | 68.60 | 63575 | 41799.11 | 10.98% | 0.00 |
| 2025-09-22 | 66.40 | 68.03 | 0.98 | 1.46% | 66.30 | 69.10 | 47040 | 31863.57 | 8.13% | 0.00 |
| 2025-09-19 | 68.50 | 67.05 | -2.56 | -3.68% | 66.80 | 69.59 | 69699 | 47503.33 | 12.04% | 0.00 |
| 2025-09-18 | 69.20 | 69.61 | 0.53 | 0.77% | 68.11 | 72.48 | 110658 | 78173.35 | 19.11% | 20.00 |
| 2025-09-17 | 68.90 | 69.08 | -0.23 | -0.33% | 67.80 | 70.09 | 64189 | 44358.35 | 11.09% | 0.00 |
| 2025-09-16 | 67.60 | 69.31 | 1.59 | 2.35% | 66.17 | 69.37 | 71006 | 48107.73 | 12.26% | 0.00 |
| 2025-09-15 | 69.69 | 67.72 | -2.31 | -3.30% | 67.66 | 71.97 | 80775 | 55902.40 | 13.95% | 0.00 |
| 2025-09-12 | 69.67 | 70.03 | 0.36 | 0.52% | 67.26 | 70.80 | 93707 | 64616.45 | 16.19% | 1.00 |
| 2025-09-11 | 67.91 | 69.67 | 1.33 | 1.95% | 66.50 | 70.56 | 97163 | 67332.83 | 16.78% | 0.00 |
| 2025-09-10 | 66.98 | 68.34 | -0.33 | -0.48% | 66.11 | 69.04 | 75592 | 51233.68 | 13.06% | 3.00 |
| 2025-09-09 | 68.03 | 68.67 | -0.72 | -1.04% | 67.80 | 71.10 | 103531 | 71756.00 | 17.88% | 20.00 |
| 2025-09-08 | 68.83 | 69.39 | 0.56 | 0.81% | 66.61 | 71.30 | 136843 | 94302.40 | 23.64% | 1.00 |
| 2025-09-05 | 62.92 | 68.83 | 5.87 | 9.32% | 62.92 | 68.94 | 138881 | 92873.13 | 23.99% | 0.00 |
| 2025-09-04 | 64.07 | 62.96 | -1.30 | -2.02% | 61.73 | 66.65 | 97871 | 63634.24 | 16.91% | 0.00 |
| 2025-09-03 | 65.40 | 64.26 | -0.02 | -0.03% | 64.00 | 67.30 | 99288 | 65301.43 | 17.15% | 0.00 |
| 2025-09-02 | 63.40 | 64.28 | 0.89 | 1.40% | 62.56 | 65.49 | 89522 | 57372.54 | 15.46% | 0.00 |
| 2025-09-01 | 60.90 | 63.39 | 3.06 | 5.07% | 60.58 | 64.08 | 76688 | 48171.89 | 13.25% | 0.00 |
| 2025-08-29 | 60.19 | 60.33 | -1.74 | -2.80% | 58.60 | 62.71 | 78585 | 47545.81 | 13.57% | 0.00 |
| 2025-08-28 | 61.80 | 62.07 | -0.03 | -0.05% | 59.68 | 62.66 | 50380 | 30914.55 | 8.70% | 0.00 |
| 2025-08-27 | 64.35 | 62.10 | -2.40 | -3.72% | 62.02 | 65.30 | 53002 | 33934.49 | 9.15% | 1.00 |
| 2025-08-26 | 65.73 | 64.50 | -1.64 | -2.48% | 64.19 | 65.96 | 41817 | 27239.77 | 7.22% | 7.00 |
| 2025-08-25 | 63.88 | 66.14 | 2.30 | 3.60% | 63.57 | 67.50 | 89569 | 58764.77 | 15.47% | 1.00 |
| 2025-08-22 | 63.00 | 63.84 | 0.73 | 1.16% | 62.97 | 64.13 | 41022 | 26097.88 | 7.09% | 3.00 |
| 2025-08-21 | 64.57 | 63.11 | -1.69 | -2.61% | 62.79 | 65.00 | 54675 | 34724.12 | 9.44% | 0.00 |
| 2025-08-20 | 64.00 | 64.80 | 0.80 | 1.25% | 63.21 | 65.12 | 53008 | 34061.24 | 9.16% | 0.00 |
| 2025-08-19 | 63.20 | 64.00 | 0.68 | 1.07% | 62.47 | 64.85 | 59284 | 37837.11 | 10.24% | 0.00 |
| 2025-08-18 | 62.22 | 63.32 | 1.54 | 2.49% | 61.41 | 63.91 | 56728 | 35673.82 | 9.80% | 3.00 |
| 2025-08-15 | 60.46 | 61.78 | 1.27 | 2.10% | 60.31 | 61.79 | 38402 | 23539.76 | 6.63% | 1.00 |
| 2025-08-14 | 62.30 | 60.51 | -1.72 | -2.76% | 60.08 | 62.58 | 41862 | 25647.73 | 7.23% | 0.07 |
| 2025-08-13 | 61.29 | 62.23 | 0.93 | 1.52% | 60.80 | 62.80 | 54977 | 34039.68 | 9.50% | 0.00 |
| 2025-08-12 | 61.48 | 61.30 | -0.20 | -0.33% | 59.86 | 61.49 | 42274 | 25584.73 | 7.30% | 0.00 |
| 2025-08-11 | 60.80 | 61.50 | 0.84 | 1.38% | 60.66 | 62.18 | 37390 | 22995.37 | 6.46% | 0.00 |
| 2025-08-08 | 61.80 | 60.66 | -0.63 | -1.03% | 60.63 | 62.47 | 33284 | 20431.42 | 5.75% | 0.00 |
| 2025-08-07 | 62.08 | 61.29 | -1.31 | -2.09% | 60.72 | 62.49 | 35838 | 22024.11 | 6.19% | 1.00 |
| 2025-08-06 | 61.58 | 62.60 | 1.81 | 2.98% | 60.80 | 62.96 | 49639 | 30871.02 | 8.57% | 5.00 |
| 2025-08-05 | 60.81 | 60.79 | -0.20 | -0.33% | 60.41 | 61.81 | 25881 | 15807.97 | 4.47% | 0.00 |
| 2025-08-04 | 59.76 | 60.99 | 0.91 | 1.51% | 58.80 | 61.00 | 32958 | 19731.56 | 5.69% | 2.00 |
| 2025-08-01 | 60.62 | 60.08 | -0.54 | -0.89% | 59.81 | 61.00 | 26257 | 15814.86 | 4.54% | 0.00 |
| 2025-07-31 | 61.00 | 60.62 | -0.56 | -0.92% | 60.38 | 62.84 | 40804 | 25172.31 | 7.05% | 3.00 |
| 2025-07-30 | 63.02 | 61.18 | -2.01 | -3.18% | 60.30 | 63.10 | 47445 | 29114.60 | 8.20% | 0.00 |
| 2025-07-29 | 62.71 | 63.19 | 0.06 | 0.10% | 62.23 | 64.29 | 50095 | 31717.38 | 8.65% | 2.00 |
| 2025-07-28 | 61.69 | 63.13 | 1.40 | 2.27% | 61.69 | 63.66 | 48051 | 30243.81 | 8.30% | 4.00 |
| 2025-07-25 | 62.22 | 61.73 | 0.00 | 0.00% | 61.25 | 62.59 | 31907 | 19743.36 | 5.51% | 0.00 |
| 2025-07-24 | 61.40 | 61.73 | 0.28 | 0.46% | 61.33 | 62.35 | 33026 | 20414.05 | 5.70% | 0.00 |
| 2025-07-23 | 63.62 | 61.45 | -2.18 | -3.43% | 61.31 | 63.62 | 49612 | 30701.14 | 8.57% | 0.00 |
| 2025-07-22 | 63.23 | 63.63 | -0.43 | -0.67% | 62.68 | 65.29 | 73678 | 47107.29 | 12.73% | 5.00 |
| 2025-07-21 | 61.99 | 64.06 | 3.36 | 5.54% | 61.50 | 64.52 | 90247 | 57149.17 | 15.59% | 4.00 |
| 2025-07-18 | 60.65 | 60.70 | 0.08 | 0.13% | 60.40 | 61.99 | 41138 | 25129.54 | 7.11% | 0.00 |
| 2025-07-17 | 59.60 | 60.62 | 1.05 | 1.76% | 59.02 | 61.22 | 37813 | 22797.00 | 6.53% | 0.00 |
| 2025-07-16 | 59.61 | 59.57 | 0.17 | 0.29% | 59.21 | 60.38 | 24307 | 14517.48 | 4.20% | 0.00 |
| 2025-07-15 | 60.55 | 59.40 | -0.71 | -1.18% | 59.12 | 61.08 | 31115 | 18641.55 | 5.37% | 0.00 |
| 2025-07-14 | 60.38 | 60.11 | -0.09 | -0.15% | 59.82 | 61.44 | 35907 | 21753.12 | 6.20% | 0.00 |
| 2025-07-11 | 58.79 | 60.20 | 1.42 | 2.42% | 58.01 | 61.00 | 38503 | 22921.84 | 6.65% | 4.00 |
| 2025-07-10 | 59.19 | 58.78 | -0.64 | -1.08% | 58.71 | 59.50 | 27981 | 16516.38 | 4.83% | 21.00 |
| 2025-07-09 | 60.30 | 59.42 | -0.79 | -1.31% | 59.20 | 61.50 | 35698 | 21526.20 | 6.17% | 2.00 |
| 2025-07-08 | 59.00 | 60.21 | 1.07 | 1.81% | 58.82 | 60.70 | 35161 | 21078.48 | 6.07% | 0.00 |
| 2025-07-07 | 59.79 | 59.14 | -1.52 | -2.51% | 59.01 | 60.66 | 38312 | 22779.21 | 6.62% | 0.00 |
| 2025-07-04 | 61.31 | 60.66 | 0.35 | 0.58% | 59.48 | 62.92 | 69244 | 42552.57 | 11.96% | 1.00 |
| 2025-07-03 | 59.50 | 60.31 | 0.62 | 1.04% | 58.73 | 61.14 | 49155 | 29521.51 | 8.49% | 6.00 |
| 2025-07-02 | 60.97 | 59.69 | -1.70 | -2.77% | 59.10 | 60.97 | 40140 | 24004.11 | 6.93% | 1.00 |
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。
