| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 25.28 | 25.28 | 0.00 | 0.00% | 25.10 | 25.69 | 119953 | 30451.62 | 4.40% | 0.00 |
| 2025-10-27 | 25.50 | 25.28 | -0.12 | -0.47% | 25.08 | 25.87 | 133248 | 33877.86 | 4.88% | 16.00 |
| 2025-10-24 | 25.00 | 25.40 | 0.52 | 2.09% | 24.91 | 25.48 | 142033 | 35865.88 | 5.21% | 0.00 |
| 2025-10-23 | 24.46 | 24.88 | 0.31 | 1.26% | 23.80 | 24.96 | 135586 | 33005.38 | 4.97% | 0.00 |
| 2025-10-22 | 24.98 | 24.57 | -0.60 | -2.38% | 24.51 | 25.02 | 86924 | 21472.17 | 3.19% | 0.00 |
| 2025-10-21 | 24.94 | 25.17 | 0.38 | 1.53% | 24.75 | 25.38 | 115043 | 28919.50 | 4.22% | 0.00 |
| 2025-10-20 | 24.55 | 24.79 | 0.61 | 2.52% | 24.40 | 25.13 | 129517 | 32113.89 | 4.75% | 0.00 |
| 2025-10-17 | 25.08 | 24.18 | -1.00 | -3.97% | 24.07 | 25.78 | 163213 | 40278.19 | 5.98% | 2.00 |
| 2025-10-16 | 25.60 | 25.18 | -0.49 | -1.91% | 25.04 | 25.99 | 143655 | 36587.68 | 5.27% | 0.00 |
| 2025-10-15 | 25.33 | 25.67 | 0.34 | 1.34% | 25.03 | 25.87 | 118074 | 30021.72 | 4.33% | 0.00 |
| 2025-10-14 | 26.77 | 25.33 | -1.23 | -4.63% | 25.06 | 26.98 | 188906 | 49066.67 | 6.92% | 0.00 |
| 2025-10-13 | 24.72 | 26.56 | 0.07 | 0.26% | 24.72 | 26.66 | 179010 | 46593.36 | 6.56% | 0.00 |
| 2025-10-10 | 28.36 | 26.49 | -1.76 | -6.23% | 26.31 | 28.73 | 282022 | 76472.45 | 10.34% | 19.00 |
| 2025-10-09 | 28.30 | 28.25 | 0.50 | 1.80% | 27.88 | 29.14 | 295593 | 84523.17 | 10.84% | 2.00 |
| 2025-09-30 | 27.19 | 27.75 | 0.58 | 2.13% | 27.05 | 28.44 | 256838 | 71610.30 | 9.42% | 8.00 |
| 2025-09-29 | 26.30 | 27.17 | 1.17 | 4.50% | 26.30 | 27.43 | 251186 | 67845.62 | 9.21% | 15.00 |
| 2025-09-26 | 27.60 | 26.00 | -1.93 | -6.91% | 26.00 | 27.96 | 292025 | 78859.73 | 10.70% | 18.00 |
| 2025-09-25 | 28.90 | 27.93 | -1.12 | -3.86% | 27.85 | 29.16 | 266804 | 76221.70 | 9.78% | 19.00 |
| 2025-09-24 | 28.47 | 29.05 | 0.30 | 1.04% | 27.28 | 29.30 | 373058 | 105912.97 | 13.68% | 5.00 |
| 2025-09-23 | 27.89 | 28.75 | 0.59 | 2.10% | 27.65 | 29.30 | 367159 | 104585.47 | 13.46% | 9.00 |
| 2025-09-22 | 27.28 | 28.16 | 0.79 | 2.89% | 26.83 | 28.19 | 278307 | 76342.22 | 10.20% | 24.00 |
| 2025-09-19 | 28.52 | 27.37 | -1.63 | -5.62% | 27.30 | 29.20 | 377199 | 106744.30 | 13.83% | 13.00 |
| 2025-09-18 | 29.02 | 29.00 | -0.53 | -1.79% | 28.41 | 30.12 | 521721 | 151997.27 | 19.13% | 11.00 |
| 2025-09-17 | 28.00 | 29.53 | 1.41 | 5.01% | 27.81 | 30.80 | 602859 | 176606.97 | 22.10% | 16.00 |
| 2025-09-16 | 27.56 | 28.12 | 0.55 | 1.99% | 26.78 | 28.79 | 502748 | 138924.62 | 18.43% | 11.00 |
| 2025-09-15 | 27.87 | 27.57 | -0.54 | -1.92% | 27.48 | 29.05 | 600658 | 169576.72 | 22.02% | 0.00 |
| 2025-09-12 | 25.50 | 28.11 | 2.98 | 11.86% | 24.69 | 29.94 | 767998 | 209112.95 | 28.15% | 38.00 |
| 2025-09-11 | 24.86 | 25.13 | -0.18 | -0.71% | 24.09 | 25.25 | 306109 | 75737.82 | 11.22% | 0.00 |
| 2025-09-10 | 25.60 | 25.31 | -0.91 | -3.47% | 25.04 | 25.96 | 349072 | 88676.34 | 12.80% | 4.00 |
| 2025-09-09 | 24.95 | 26.22 | 1.10 | 4.38% | 24.89 | 26.66 | 548505 | 142567.89 | 20.11% | 12.00 |
| 2025-09-08 | 25.65 | 25.12 | -0.34 | -1.34% | 24.81 | 25.79 | 460062 | 116151.23 | 16.86% | 3.00 |
| 2025-09-05 | 23.39 | 25.46 | 2.05 | 8.76% | 23.13 | 25.80 | 561196 | 140586.94 | 20.57% | 0.00 |
| 2025-09-04 | 23.68 | 23.41 | -0.35 | -1.47% | 22.76 | 24.74 | 358341 | 85658.14 | 13.14% | 0.00 |
| 2025-09-03 | 24.28 | 23.76 | -0.43 | -1.78% | 23.52 | 25.05 | 330368 | 80109.07 | 12.11% | 34.00 |
| 2025-09-02 | 24.73 | 24.19 | -0.58 | -2.34% | 23.93 | 25.45 | 392023 | 95984.41 | 14.37% | 0.00 |
| 2025-09-01 | 24.19 | 24.77 | 1.08 | 4.56% | 23.84 | 25.15 | 547627 | 134851.25 | 20.07% | 0.00 |
| 2025-08-29 | 22.21 | 23.69 | 1.98 | 9.12% | 22.21 | 25.19 | 622248 | 148724.97 | 22.81% | 61.00 |
| 2025-08-28 | 21.55 | 21.71 | 0.08 | 0.37% | 20.74 | 22.13 | 178153 | 38344.23 | 6.53% | 0.00 |
| 2025-08-27 | 22.48 | 21.63 | -0.84 | -3.74% | 21.60 | 22.75 | 177507 | 39667.56 | 6.51% | 0.00 |
| 2025-08-26 | 22.28 | 22.47 | 0.04 | 0.18% | 22.08 | 22.70 | 143730 | 32284.28 | 5.27% | 4.00 |
| 2025-08-25 | 22.36 | 22.43 | 0.18 | 0.81% | 22.12 | 22.74 | 161168 | 36113.84 | 5.91% | 0.00 |
| 2025-08-22 | 22.06 | 22.25 | 0.18 | 0.82% | 22.01 | 22.45 | 117499 | 26152.57 | 4.31% | 10.00 |
| 2025-08-21 | 22.60 | 22.07 | -0.58 | -2.56% | 21.96 | 22.69 | 163862 | 36409.11 | 6.01% | 0.00 |
| 2025-08-20 | 22.51 | 22.65 | 0.03 | 0.13% | 22.16 | 22.67 | 139314 | 31250.62 | 5.11% | 9.00 |
| 2025-08-19 | 22.96 | 22.62 | 0.21 | 0.94% | 22.32 | 23.08 | 224486 | 50791.59 | 8.23% | 2.00 |
| 2025-08-18 | 22.04 | 22.41 | 0.42 | 1.91% | 22.00 | 22.47 | 141452 | 31493.81 | 5.19% | 0.00 |
| 2025-08-15 | 21.48 | 21.99 | 0.45 | 2.09% | 21.48 | 22.05 | 113297 | 24823.74 | 4.15% | 0.00 |
| 2025-08-14 | 22.20 | 21.54 | -0.66 | -2.97% | 21.51 | 22.45 | 145605 | 31977.23 | 5.34% | 0.00 |
| 2025-08-13 | 22.18 | 22.20 | -0.04 | -0.18% | 22.05 | 22.36 | 105065 | 23304.15 | 3.85% | 0.00 |
| 2025-08-12 | 22.34 | 22.24 | -0.15 | -0.67% | 21.92 | 22.40 | 130083 | 28769.93 | 4.77% | 0.00 |
| 2025-08-11 | 22.34 | 22.39 | 0.92 | 4.29% | 21.85 | 22.59 | 240904 | 53512.45 | 8.83% | 0.00 |
| 2025-08-08 | 21.70 | 21.47 | -0.21 | -0.97% | 21.42 | 21.90 | 79343 | 17122.99 | 2.91% | 0.00 |
| 2025-08-07 | 21.89 | 21.68 | -0.20 | -0.91% | 21.45 | 21.89 | 100533 | 21763.49 | 3.69% | 0.00 |
| 2025-08-06 | 21.72 | 21.88 | 0.15 | 0.69% | 21.55 | 21.93 | 100158 | 21815.90 | 3.67% | 0.00 |
| 2025-08-05 | 21.56 | 21.73 | 0.17 | 0.79% | 21.52 | 21.92 | 104380 | 22635.10 | 3.83% | 13.00 |
| 2025-08-04 | 20.73 | 21.56 | 0.65 | 3.11% | 20.61 | 21.58 | 133176 | 28397.78 | 4.88% | 0.00 |
| 2025-08-01 | 21.00 | 20.91 | -0.13 | -0.62% | 20.75 | 21.19 | 82488 | 17272.04 | 3.02% | 0.00 |
| 2025-07-31 | 21.22 | 21.04 | -0.32 | -1.50% | 20.91 | 21.66 | 113426 | 24146.01 | 4.16% | 0.00 |
| 2025-07-30 | 21.92 | 21.36 | -0.64 | -2.91% | 21.13 | 22.00 | 136117 | 29276.87 | 4.99% | 0.00 |
| 2025-07-29 | 21.85 | 22.00 | 0.18 | 0.82% | 21.71 | 22.45 | 187486 | 41328.95 | 6.87% | 2.00 |
| 2025-07-28 | 21.45 | 21.82 | 0.25 | 1.16% | 21.40 | 21.94 | 129970 | 28245.49 | 4.76% | 0.00 |
| 2025-07-25 | 21.70 | 21.57 | -0.05 | -0.23% | 21.42 | 21.88 | 128154 | 27680.66 | 4.70% | 0.00 |
| 2025-07-24 | 20.95 | 21.62 | 0.67 | 3.20% | 20.88 | 21.62 | 198556 | 42488.95 | 7.28% | 0.00 |
| 2025-07-23 | 21.50 | 20.95 | -0.67 | -3.10% | 20.90 | 21.58 | 173452 | 36616.77 | 6.36% | 0.00 |
| 2025-07-22 | 21.11 | 21.62 | 0.38 | 1.79% | 20.99 | 21.91 | 247617 | 53501.53 | 9.08% | 0.00 |
| 2025-07-21 | 21.08 | 21.24 | 0.00 | 0.00% | 20.93 | 21.34 | 117259 | 24857.47 | 4.30% | 1.00 |
| 2025-07-18 | 21.05 | 21.24 | 0.27 | 1.29% | 21.00 | 21.90 | 221613 | 47574.58 | 8.12% | 1.00 |
| 2025-07-17 | 20.50 | 20.97 | 0.47 | 2.29% | 20.30 | 20.98 | 126941 | 26342.44 | 4.65% | 18.00 |
| 2025-07-16 | 20.42 | 20.50 | 0.08 | 0.39% | 20.32 | 20.73 | 78678 | 16150.22 | 2.88% | 3.00 |
| 2025-07-15 | 20.80 | 20.42 | -0.44 | -2.11% | 20.16 | 20.94 | 125167 | 25628.19 | 4.59% | 1.00 |
| 2025-07-14 | 21.02 | 20.86 | -0.29 | -1.37% | 20.82 | 21.55 | 158742 | 33397.19 | 5.82% | 0.00 |
| 2025-07-11 | 20.48 | 21.15 | 0.59 | 2.87% | 20.31 | 21.88 | 275306 | 58478.35 | 10.09% | 0.00 |
| 2025-07-10 | 20.58 | 20.56 | -0.01 | -0.05% | 20.40 | 20.67 | 93748 | 19252.88 | 3.44% | 0.00 |
| 2025-07-09 | 20.83 | 20.57 | -0.33 | -1.58% | 20.47 | 21.09 | 140317 | 29136.62 | 5.14% | 0.00 |
| 2025-07-08 | 20.77 | 20.90 | 0.13 | 0.63% | 20.68 | 21.11 | 120688 | 25243.44 | 4.42% | 0.00 |
| 2025-07-07 | 20.63 | 20.77 | 0.14 | 0.68% | 20.55 | 20.93 | 79619 | 16537.45 | 2.92% | 0.00 |
| 2025-07-04 | 21.28 | 20.63 | -0.76 | -3.55% | 20.57 | 21.33 | 161371 | 33579.46 | 5.92% | 0.00 |
| 2025-07-03 | 21.21 | 21.39 | 0.13 | 0.61% | 20.90 | 21.55 | 154061 | 32723.95 | 5.65% | 0.00 |
| 2025-07-02 | 21.51 | 21.26 | -0.43 | -1.98% | 20.95 | 21.56 | 155380 | 32904.42 | 5.70% | 0.00 |
| 2025-07-01 | 21.84 | 21.69 | -0.14 | -0.64% | 21.01 | 22.05 | 219024 | 47122.56 | 8.03% | 6.00 |
盟固利(301487)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。
