| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.34 | 5.33 | -0.03 | -0.56% | 5.28 | 5.41 | 72958 | 3904.72 | 2.27% |
| 2026-02-05 | 5.36 | 5.36 | -0.03 | -0.56% | 5.32 | 5.48 | 81558 | 4405.84 | 2.54% |
| 2026-02-04 | 5.24 | 5.39 | 0.15 | 2.86% | 5.19 | 5.43 | 120794 | 6450.79 | 3.76% |
| 2026-02-03 | 5.22 | 5.24 | 0.06 | 1.16% | 5.14 | 5.32 | 149105 | 7789.94 | 4.64% |
| 2026-02-02 | 5.08 | 5.18 | -0.46 | -8.16% | 5.08 | 5.34 | 308449 | 16023.88 | 9.61% |
| 2026-01-30 | 5.72 | 5.64 | -0.24 | -4.08% | 5.56 | 5.76 | 212585 | 11988.93 | 6.62% |
| 2026-01-29 | 5.71 | 5.88 | 0.17 | 2.98% | 5.65 | 5.94 | 186104 | 10838.77 | 5.80% |
| 2026-01-28 | 5.78 | 5.71 | -0.07 | -1.21% | 5.68 | 5.79 | 48449 | 2771.20 | 1.51% |
| 2026-01-27 | 5.84 | 5.78 | -0.06 | -1.03% | 5.58 | 5.85 | 68860 | 3936.31 | 2.14% |
| 2026-01-26 | 5.82 | 5.84 | 0.02 | 0.34% | 5.74 | 5.85 | 84781 | 4919.11 | 2.64% |
| 2026-01-23 | 5.85 | 5.82 | -0.02 | -0.34% | 5.77 | 5.86 | 55850 | 3241.31 | 1.74% |
| 2026-01-22 | 5.74 | 5.84 | 0.11 | 1.92% | 5.69 | 5.86 | 99578 | 5763.77 | 3.10% |
| 2026-01-21 | 5.70 | 5.73 | 0.04 | 0.70% | 5.63 | 5.74 | 65270 | 3716.69 | 2.03% |
| 2026-01-20 | 5.67 | 5.69 | 0.03 | 0.53% | 5.63 | 5.77 | 69974 | 3985.20 | 2.18% |
| 2026-01-19 | 5.52 | 5.66 | 0.14 | 2.54% | 5.50 | 5.66 | 69567 | 3895.87 | 2.17% |
| 2026-01-16 | 5.55 | 5.52 | 0.00 | 0.00% | 5.46 | 5.64 | 92502 | 5136.60 | 2.88% |
| 2026-01-15 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.57 | 54169 | 2992.28 | 1.69% |
| 2026-01-14 | 5.60 | 5.57 | -0.06 | -1.07% | 5.50 | 5.70 | 96529 | 5405.17 | 3.01% |
| 2026-01-13 | 5.63 | 5.63 | 0.01 | 0.18% | 5.55 | 5.69 | 73144 | 4111.54 | 2.28% |
| 2026-01-12 | 5.60 | 5.62 | 0.03 | 0.54% | 5.55 | 5.64 | 69001 | 3864.65 | 2.15% |
| 2026-01-09 | 5.56 | 5.59 | 0.03 | 0.54% | 5.46 | 5.60 | 71817 | 3983.94 | 2.24% |
| 2026-01-08 | 5.40 | 5.56 | 0.16 | 2.96% | 5.33 | 5.60 | 84249 | 4634.16 | 2.62% |
| 2026-01-07 | 5.44 | 5.40 | -0.02 | -0.37% | 5.36 | 5.44 | 82666 | 4461.13 | 2.57% |
| 2026-01-06 | 5.38 | 5.42 | 0.07 | 1.31% | 5.33 | 5.48 | 74281 | 4024.83 | 2.31% |
| 2026-01-05 | 5.35 | 5.35 | 0.04 | 0.75% | 5.31 | 5.46 | 72348 | 3883.48 | 2.25% |
| 2025-12-31 | 5.36 | 5.31 | 0.00 | 0.00% | 5.20 | 5.36 | 79446 | 4183.40 | 2.47% |
| 2025-12-30 | 5.41 | 5.31 | -0.12 | -2.21% | 5.28 | 5.43 | 66347 | 3548.01 | 2.07% |
| 2025-12-29 | 5.40 | 5.43 | 0.00 | 0.00% | 5.37 | 5.46 | 58992 | 3193.09 | 1.84% |
| 2025-12-26 | 5.51 | 5.43 | -0.08 | -1.45% | 5.42 | 5.55 | 77642 | 4242.11 | 2.42% |
| 2025-12-25 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.54 | 57578 | 3162.65 | 1.79% |
| 2025-12-24 | 5.42 | 5.50 | 0.10 | 1.85% | 5.35 | 5.51 | 55312 | 3020.43 | 1.72% |
| 2025-12-23 | 5.54 | 5.40 | -0.12 | -2.17% | 5.36 | 5.54 | 87764 | 4756.65 | 2.73% |
| 2025-12-22 | 5.67 | 5.52 | -0.16 | -2.82% | 5.52 | 5.73 | 76913 | 4316.10 | 2.40% |
| 2025-12-19 | 5.52 | 5.68 | 0.16 | 2.90% | 5.47 | 5.70 | 79257 | 4448.24 | 2.47% |
| 2025-12-18 | 5.39 | 5.52 | 0.12 | 2.22% | 5.36 | 5.58 | 68879 | 3792.50 | 2.14% |
| 2025-12-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.28 | 5.46 | 70607 | 3792.61 | 2.20% |
| 2025-12-16 | 5.55 | 5.44 | -0.11 | -1.98% | 5.39 | 5.59 | 75761 | 4148.30 | 2.36% |
| 2025-12-15 | 5.48 | 5.55 | 0.10 | 1.83% | 5.41 | 5.60 | 94382 | 5215.54 | 2.94% |
| 2025-12-12 | 5.60 | 5.45 | -0.15 | -2.68% | 5.44 | 5.67 | 116193 | 6454.29 | 3.62% |
| 2025-12-11 | 5.82 | 5.60 | -0.22 | -3.78% | 5.58 | 5.86 | 106110 | 6012.85 | 3.30% |
| 2025-12-10 | 5.89 | 5.82 | -0.07 | -1.19% | 5.80 | 6.08 | 84175 | 4984.14 | 2.62% |
| 2025-12-09 | 5.95 | 5.89 | -0.09 | -1.51% | 5.86 | 6.00 | 55989 | 3316.16 | 1.74% |
| 2025-12-08 | 6.06 | 5.98 | 0.00 | 0.00% | 5.95 | 6.06 | 53676 | 3223.55 | 1.67% |
| 2025-12-05 | 5.87 | 5.98 | 0.11 | 1.87% | 5.80 | 6.00 | 60758 | 3593.91 | 1.89% |
| 2025-12-04 | 6.08 | 5.87 | -0.17 | -2.81% | 5.86 | 6.08 | 62045 | 3670.99 | 1.93% |
| 2025-12-03 | 6.14 | 6.04 | -0.11 | -1.79% | 6.01 | 6.16 | 65328 | 3951.72 | 2.03% |
| 2025-12-02 | 6.08 | 6.15 | 0.03 | 0.49% | 6.00 | 6.24 | 97200 | 5964.44 | 3.03% |
| 2025-12-01 | 6.28 | 6.12 | -0.17 | -2.70% | 6.09 | 6.30 | 86094 | 5337.44 | 2.68% |
| 2025-11-28 | 6.20 | 6.29 | 0.13 | 2.11% | 6.05 | 6.29 | 65205 | 4042.20 | 2.03% |
| 2025-11-27 | 6.11 | 6.16 | 0.03 | 0.49% | 6.08 | 6.21 | 52838 | 3251.75 | 1.65% |
| 2025-11-26 | 6.18 | 6.13 | -0.06 | -0.97% | 6.09 | 6.30 | 70673 | 4372.60 | 2.20% |
| 2025-11-25 | 6.13 | 6.19 | 0.08 | 1.31% | 6.08 | 6.27 | 78495 | 4869.65 | 2.44% |
| 2025-11-24 | 6.07 | 6.11 | 0.11 | 1.83% | 6.02 | 6.15 | 85827 | 5223.57 | 2.67% |
| 2025-11-21 | 6.28 | 6.00 | -0.37 | -5.81% | 5.96 | 6.45 | 97967 | 6020.03 | 3.05% |
| 2025-11-20 | 6.45 | 6.37 | -0.05 | -0.78% | 6.28 | 6.54 | 72637 | 4644.06 | 2.26% |
| 2025-11-19 | 6.62 | 6.42 | -0.13 | -1.98% | 6.33 | 6.62 | 74748 | 4808.67 | 2.33% |
| 2025-11-18 | 6.70 | 6.55 | -0.14 | -2.09% | 6.49 | 6.71 | 72122 | 4736.91 | 2.25% |
| 2025-11-17 | 6.66 | 6.69 | 0.07 | 1.06% | 6.61 | 6.71 | 67195 | 4475.03 | 2.09% |
| 2025-11-14 | 6.65 | 6.62 | -0.04 | -0.60% | 6.61 | 6.73 | 67843 | 4533.49 | 2.11% |
| 2025-11-13 | 6.59 | 6.66 | 0.09 | 1.37% | 6.47 | 6.66 | 92002 | 6067.32 | 2.87% |
| 2025-11-12 | 6.62 | 6.57 | -0.06 | -0.90% | 6.53 | 6.73 | 100728 | 6654.76 | 3.14% |
| 2025-11-11 | 6.58 | 6.63 | 0.06 | 0.91% | 6.50 | 6.69 | 98927 | 6551.77 | 3.08% |
| 2025-11-10 | 6.49 | 6.57 | 0.08 | 1.23% | 6.40 | 6.58 | 77326 | 5046.41 | 2.41% |
| 2025-11-07 | 6.47 | 6.49 | 0.03 | 0.46% | 6.44 | 6.55 | 48255 | 3132.99 | 1.50% |
| 2025-11-06 | 6.46 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 51609 | 3317.48 | 1.61% |
| 2025-11-05 | 6.41 | 6.44 | 0.04 | 0.63% | 6.35 | 6.47 | 78180 | 5024.01 | 2.43% |
| 2025-11-04 | 6.36 | 6.40 | 0.07 | 1.11% | 6.20 | 6.44 | 94081 | 5999.46 | 2.93% |
| 2025-11-03 | 6.18 | 6.33 | 0.17 | 2.76% | 6.18 | 6.38 | 96655 | 6106.06 | 3.01% |
| 2025-10-31 | 6.11 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 80372 | 4951.58 | 2.50% |
| 2025-10-30 | 6.12 | 6.12 | -0.01 | -0.16% | 6.08 | 6.22 | 65762 | 4029.78 | 2.05% |
| 2025-10-29 | 6.14 | 6.13 | -0.04 | -0.65% | 6.04 | 6.28 | 94953 | 5832.42 | 2.96% |
| 2025-10-28 | 6.08 | 6.17 | 0.05 | 0.82% | 6.05 | 6.19 | 57834 | 3550.98 | 1.80% |
| 2025-10-27 | 6.14 | 6.12 | 0.01 | 0.16% | 6.01 | 6.14 | 73879 | 4488.79 | 2.30% |
| 2025-10-24 | 6.16 | 6.11 | -0.05 | -0.81% | 6.07 | 6.21 | 57374 | 3509.98 | 1.79% |
| 2025-10-23 | 6.15 | 6.16 | 0.00 | 0.00% | 6.07 | 6.19 | 57838 | 3537.97 | 1.80% |
| 2025-10-22 | 6.14 | 6.16 | 0.02 | 0.33% | 6.13 | 6.19 | 63626 | 3916.34 | 1.98% |
| 2025-10-21 | 5.97 | 6.14 | 0.17 | 2.85% | 5.92 | 6.14 | 89454 | 5415.92 | 2.79% |
| 2025-10-20 | 5.85 | 5.97 | 0.17 | 2.93% | 5.81 | 5.97 | 74349 | 4394.67 | 2.32% |
| 2025-10-17 | 5.91 | 5.80 | -0.13 | -2.19% | 5.75 | 6.00 | 111175 | 6532.42 | 3.46% |
| 2025-10-16 | 5.90 | 5.93 | 0.01 | 0.17% | 5.90 | 6.00 | 62914 | 3742.77 | 1.96% |
莫高股份(600543)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。
