| 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 | 20.89 | 20.95 | 0.07 | 0.34% | 20.63 | 21.13 | 134569 | 28075.50 | 4.93% | 5.00 |
| 2026-03-24 | 20.94 | 20.88 | 0.38 | 1.85% | 20.00 | 21.07 | 149366 | 30588.62 | 5.48% | 0.00 |
| 2026-03-23 | 21.28 | 20.50 | -1.07 | -4.96% | 20.30 | 21.70 | 171891 | 36035.57 | 6.30% | 0.00 |
| 2026-03-20 | 21.82 | 21.57 | -0.17 | -0.78% | 21.46 | 22.49 | 161968 | 35595.26 | 5.94% | 0.00 |
| 2026-03-19 | 22.30 | 21.74 | -0.86 | -3.81% | 21.60 | 22.39 | 126798 | 27836.68 | 4.65% | 0.00 |
| 2026-03-18 | 22.94 | 22.60 | -0.18 | -0.79% | 22.20 | 23.04 | 91863 | 20702.24 | 3.37% | 0.00 |
| 2026-03-17 | 23.86 | 22.78 | -1.01 | -4.25% | 22.78 | 24.25 | 118787 | 27723.46 | 4.35% | 0.00 |
| 2026-03-16 | 23.67 | 23.79 | 0.00 | 0.00% | 23.50 | 24.14 | 116614 | 27650.54 | 4.27% | 0.00 |
| 2026-03-13 | 23.75 | 23.79 | -0.01 | -0.04% | 23.55 | 24.40 | 120487 | 28979.28 | 4.42% | 0.00 |
| 2026-03-12 | 24.24 | 23.80 | -0.32 | -1.33% | 23.60 | 24.24 | 112943 | 26894.29 | 4.14% | 0.00 |
| 2026-03-11 | 23.93 | 24.12 | 0.14 | 0.58% | 23.80 | 24.55 | 140178 | 34031.60 | 5.14% | 0.00 |
| 2026-03-10 | 23.68 | 23.98 | 0.60 | 2.57% | 23.54 | 24.09 | 123624 | 29484.81 | 4.53% | 0.00 |
| 2026-03-09 | 22.90 | 23.38 | 0.08 | 0.34% | 22.04 | 23.49 | 156562 | 35428.12 | 5.74% | 0.00 |
| 2026-03-06 | 22.83 | 23.30 | 0.43 | 1.88% | 22.78 | 23.48 | 109973 | 25526.55 | 4.03% | 0.00 |
| 2026-03-05 | 23.18 | 22.87 | 0.11 | 0.48% | 22.64 | 23.43 | 99502 | 22851.55 | 3.65% | 0.00 |
| 2026-03-04 | 22.80 | 22.76 | -0.39 | -1.68% | 22.61 | 23.35 | 130404 | 29910.02 | 4.78% | 0.00 |
| 2026-03-03 | 24.32 | 23.15 | -1.18 | -4.85% | 23.11 | 24.76 | 165495 | 39259.75 | 6.07% | 0.00 |
| 2026-03-02 | 24.90 | 24.33 | -0.97 | -3.83% | 24.07 | 25.15 | 202700 | 49582.26 | 7.43% | 0.00 |
| 2026-02-27 | 24.70 | 25.30 | 0.43 | 1.73% | 24.60 | 25.43 | 161342 | 40482.27 | 5.91% | 0.00 |
| 2026-02-26 | 25.08 | 24.87 | -0.21 | -0.84% | 24.79 | 25.23 | 150453 | 37487.80 | 5.52% | 0.00 |
| 2026-02-25 | 24.15 | 25.08 | 0.94 | 3.89% | 24.10 | 25.30 | 233647 | 58184.86 | 8.56% | 0.00 |
| 2026-02-24 | 24.21 | 24.14 | 0.22 | 0.92% | 24.07 | 24.43 | 136748 | 33112.76 | 5.01% | 0.00 |
| 2026-02-13 | 23.96 | 23.92 | -0.06 | -0.25% | 23.90 | 24.39 | 139838 | 33853.05 | 5.13% | 27.00 |
| 2026-02-12 | 23.82 | 23.98 | 0.14 | 0.59% | 23.55 | 24.10 | 123745 | 29600.35 | 4.54% | 18.00 |
| 2026-02-11 | 23.76 | 23.84 | 0.08 | 0.34% | 23.58 | 24.14 | 149172 | 35696.79 | 5.47% | 1.00 |
| 2026-02-10 | 24.06 | 23.76 | -0.08 | -0.34% | 23.60 | 24.33 | 167924 | 40135.82 | 6.16% | 0.00 |
| 2026-02-09 | 23.70 | 23.84 | 0.26 | 1.10% | 23.60 | 23.98 | 137887 | 32845.21 | 5.05% | 0.00 |
| 2026-02-06 | 23.05 | 23.58 | 0.39 | 1.68% | 22.75 | 23.88 | 163270 | 38463.90 | 5.99% | 45.00 |
| 2026-02-05 | 23.66 | 23.19 | -0.81 | -3.38% | 23.18 | 23.87 | 177066 | 41420.06 | 6.49% | 3.00 |
| 2026-02-04 | 22.61 | 24.00 | 1.49 | 6.62% | 22.52 | 24.42 | 340060 | 81012.95 | 12.47% | 3.00 |
| 2026-02-03 | 21.99 | 22.51 | 0.90 | 4.16% | 21.81 | 22.52 | 125023 | 27776.72 | 4.58% | 0.00 |
| 2026-02-02 | 22.27 | 21.61 | -0.72 | -3.22% | 21.59 | 22.49 | 99293 | 21854.30 | 3.64% | 0.00 |
| 2026-01-30 | 22.72 | 22.33 | -0.46 | -2.02% | 21.86 | 22.93 | 133992 | 29861.47 | 4.91% | 3.00 |
| 2026-01-29 | 23.11 | 22.79 | -0.08 | -0.35% | 22.70 | 23.58 | 159858 | 36977.14 | 5.86% | 0.00 |
| 2026-01-28 | 23.00 | 22.87 | -0.38 | -1.63% | 22.80 | 23.30 | 97449 | 22370.77 | 3.57% | 0.00 |
| 2026-01-27 | 23.49 | 23.25 | -0.24 | -1.02% | 22.20 | 23.67 | 172283 | 39249.97 | 6.32% | 0.00 |
| 2026-01-26 | 24.29 | 23.49 | -0.70 | -2.89% | 23.31 | 24.42 | 182154 | 43222.80 | 6.68% | 4.00 |
| 2026-01-23 | 22.96 | 24.19 | 1.23 | 5.36% | 22.95 | 24.20 | 270563 | 64321.15 | 9.92% | 6.00 |
| 2026-01-22 | 23.00 | 22.96 | 0.01 | 0.04% | 22.71 | 23.23 | 107038 | 24529.41 | 3.92% | 0.00 |
| 2026-01-21 | 22.30 | 22.95 | 0.65 | 2.91% | 22.14 | 22.98 | 155747 | 35413.78 | 5.71% | 3.00 |
| 2026-01-20 | 22.86 | 22.30 | -0.56 | -2.45% | 22.17 | 23.02 | 136653 | 30668.13 | 5.01% | 0.00 |
| 2026-01-19 | 22.80 | 22.86 | -0.05 | -0.22% | 22.51 | 23.09 | 111885 | 25575.12 | 4.10% | 0.00 |
| 2026-01-16 | 23.38 | 22.91 | -0.42 | -1.80% | 22.78 | 23.44 | 166710 | 38326.57 | 6.11% | 11.00 |
| 2026-01-15 | 22.73 | 23.33 | 0.41 | 1.79% | 22.72 | 23.71 | 248830 | 58074.86 | 9.12% | 10.00 |
| 2026-01-14 | 22.49 | 22.92 | 0.42 | 1.87% | 22.48 | 23.21 | 222321 | 50850.82 | 8.15% | 0.00 |
| 2026-01-13 | 22.98 | 22.50 | -0.50 | -2.17% | 22.41 | 23.25 | 158477 | 36019.15 | 5.81% | 0.00 |
| 2026-01-12 | 22.45 | 23.00 | 0.53 | 2.36% | 22.19 | 23.00 | 186168 | 42263.01 | 6.82% | 0.00 |
| 2026-01-09 | 22.35 | 22.47 | 0.16 | 0.72% | 22.27 | 22.69 | 116107 | 26122.27 | 4.26% | 0.00 |
| 2026-01-08 | 22.26 | 22.31 | -0.08 | -0.36% | 22.14 | 22.73 | 100503 | 22526.66 | 3.68% | 0.00 |
| 2026-01-07 | 22.62 | 22.39 | -0.29 | -1.28% | 22.30 | 22.95 | 123281 | 27816.82 | 4.52% | 0.00 |
| 2026-01-06 | 22.26 | 22.68 | 0.43 | 1.93% | 22.21 | 22.93 | 157847 | 35722.39 | 5.79% | 0.00 |
| 2026-01-05 | 21.67 | 22.25 | 0.32 | 1.46% | 21.00 | 22.30 | 158592 | 34667.76 | 5.81% | 0.00 |
| 2025-12-31 | 22.24 | 21.93 | -0.26 | -1.17% | 21.92 | 22.40 | 90399 | 19971.32 | 3.31% | 0.00 |
| 2025-12-30 | 22.00 | 22.19 | 0.02 | 0.09% | 21.81 | 22.38 | 112899 | 24969.93 | 4.14% | 0.00 |
| 2025-12-29 | 22.36 | 22.17 | -0.31 | -1.38% | 21.96 | 22.45 | 147793 | 32809.55 | 5.42% | 0.00 |
| 2025-12-26 | 21.83 | 22.48 | 0.83 | 3.83% | 21.79 | 23.17 | 278043 | 62378.84 | 10.19% | 0.00 |
| 2025-12-25 | 21.43 | 21.65 | 0.09 | 0.42% | 21.29 | 21.73 | 97063 | 20867.58 | 3.56% | 0.00 |
| 2025-12-24 | 21.30 | 21.56 | 0.13 | 0.61% | 21.25 | 21.77 | 99076 | 21361.35 | 3.63% | 0.00 |
| 2025-12-23 | 21.22 | 21.43 | 0.16 | 0.75% | 21.15 | 21.70 | 124933 | 26806.66 | 4.58% | 0.00 |
| 2025-12-22 | 21.30 | 21.27 | 0.00 | 0.00% | 21.24 | 21.53 | 80588 | 17217.38 | 2.95% | 3.00 |
| 2025-12-19 | 21.14 | 21.27 | 0.17 | 0.81% | 21.07 | 21.35 | 69252 | 14706.08 | 2.54% | 0.00 |
| 2025-12-18 | 21.05 | 21.10 | -0.11 | -0.52% | 20.98 | 21.59 | 86594 | 18465.01 | 3.17% | 0.00 |
| 2025-12-17 | 20.97 | 21.21 | 0.30 | 1.43% | 20.70 | 21.27 | 92714 | 19498.00 | 3.40% | 0.00 |
| 2025-12-16 | 21.50 | 20.91 | -0.59 | -2.74% | 20.87 | 21.50 | 93496 | 19670.59 | 3.43% | 0.00 |
| 2025-12-15 | 21.89 | 21.50 | -0.47 | -2.14% | 21.41 | 21.98 | 79035 | 17099.87 | 2.90% | 0.00 |
| 2025-12-12 | 22.00 | 21.97 | 0.11 | 0.50% | 21.69 | 22.11 | 110704 | 24225.46 | 4.06% | 0.00 |
| 2025-12-11 | 22.36 | 21.86 | -0.50 | -2.24% | 21.86 | 22.66 | 87709 | 19523.10 | 3.22% | 15.00 |
| 2025-12-10 | 22.57 | 22.36 | -0.12 | -0.53% | 22.03 | 22.57 | 83149 | 18486.16 | 3.05% | 0.00 |
| 2025-12-09 | 22.86 | 22.48 | -0.47 | -2.05% | 22.45 | 22.88 | 76584 | 17336.40 | 2.81% | 0.00 |
| 2025-12-08 | 22.59 | 22.95 | 0.37 | 1.64% | 22.59 | 23.08 | 93107 | 21298.01 | 3.41% | 3.00 |
| 2025-12-05 | 22.67 | 22.58 | -0.01 | -0.04% | 22.10 | 22.70 | 81785 | 18346.57 | 3.00% | 0.00 |
| 2025-12-04 | 22.45 | 22.59 | 0.10 | 0.44% | 22.10 | 22.66 | 84201 | 18857.93 | 3.09% | 0.00 |
| 2025-12-03 | 22.98 | 22.49 | -0.54 | -2.34% | 22.39 | 23.30 | 117011 | 26550.99 | 4.29% | 0.00 |
| 2025-12-02 | 23.51 | 23.03 | -0.54 | -2.29% | 22.91 | 23.51 | 95606 | 22093.45 | 3.50% | 0.00 |
| 2025-12-01 | 23.75 | 23.57 | -0.26 | -1.09% | 23.51 | 24.20 | 105890 | 25131.30 | 3.88% | 3.00 |
| 2025-11-28 | 23.45 | 23.83 | 0.27 | 1.15% | 23.38 | 24.07 | 93773 | 22302.88 | 3.44% | 196.00 |
| 2025-11-27 | 23.16 | 23.56 | 0.37 | 1.60% | 23.15 | 24.14 | 153121 | 36357.55 | 5.61% | 0.00 |
| 2025-11-26 | 23.80 | 23.19 | -0.66 | -2.77% | 23.11 | 23.85 | 114612 | 26895.44 | 4.20% | 0.00 |
| 2025-11-25 | 23.78 | 23.85 | 0.15 | 0.63% | 23.75 | 24.28 | 114155 | 27334.18 | 4.18% | 0.00 |
| 2025-11-24 | 23.60 | 23.70 | 0.40 | 1.72% | 23.16 | 23.85 | 113184 | 26599.73 | 4.15% | 0.00 |
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。
