| 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 | 4.75 | 4.81 | 0.05 | 1.05% | 4.70 | 4.93 | 84734 | 4110.37 | 2.64% |
| 2026-03-24 | 4.61 | 4.76 | 0.29 | 6.49% | 4.55 | 4.76 | 103850 | 4855.06 | 3.23% |
| 2026-03-23 | 4.79 | 4.47 | -0.32 | -6.68% | 4.42 | 4.79 | 97980 | 4490.50 | 3.05% |
| 2026-03-20 | 5.00 | 4.79 | -0.19 | -3.82% | 4.75 | 5.02 | 81680 | 3978.02 | 2.54% |
| 2026-03-19 | 5.14 | 4.98 | -0.22 | -4.23% | 4.98 | 5.24 | 104228 | 5305.09 | 3.25% |
| 2026-03-18 | 5.22 | 5.20 | 0.00 | 0.00% | 5.10 | 5.53 | 111776 | 5860.55 | 3.48% |
| 2026-03-17 | 5.27 | 5.20 | -0.06 | -1.14% | 5.20 | 5.33 | 45494 | 2389.18 | 1.42% |
| 2026-03-16 | 5.25 | 5.26 | -0.05 | -0.94% | 5.23 | 5.37 | 56632 | 2994.39 | 1.76% |
| 2026-03-13 | 5.29 | 5.31 | 0.01 | 0.19% | 5.27 | 5.42 | 49076 | 2628.77 | 1.53% |
| 2026-03-12 | 5.48 | 5.30 | -0.14 | -2.57% | 5.28 | 5.48 | 37670 | 2025.67 | 1.17% |
| 2026-03-11 | 5.43 | 5.44 | 0.01 | 0.18% | 5.41 | 5.52 | 58639 | 3203.15 | 1.83% |
| 2026-03-10 | 5.31 | 5.43 | 0.15 | 2.84% | 5.30 | 5.45 | 66922 | 3598.75 | 2.08% |
| 2026-03-09 | 5.19 | 5.28 | 0.01 | 0.19% | 5.19 | 5.31 | 60691 | 3181.77 | 1.89% |
| 2026-03-06 | 5.10 | 5.27 | 0.15 | 2.93% | 5.09 | 5.28 | 58645 | 3057.32 | 1.83% |
| 2026-03-05 | 5.16 | 5.12 | 0.01 | 0.20% | 5.08 | 5.22 | 59051 | 3037.42 | 1.84% |
| 2026-03-04 | 5.10 | 5.11 | -0.03 | -0.58% | 5.06 | 5.22 | 58402 | 2993.04 | 1.82% |
| 2026-03-03 | 5.28 | 5.14 | -0.11 | -2.10% | 5.14 | 5.36 | 84326 | 4425.51 | 2.63% |
| 2026-03-02 | 5.35 | 5.25 | -0.15 | -2.78% | 5.21 | 5.39 | 74278 | 3930.80 | 2.31% |
| 2026-02-27 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.44 | 41819 | 2259.98 | 1.30% |
| 2026-02-26 | 5.46 | 5.40 | -0.06 | -1.10% | 5.38 | 5.49 | 65356 | 3548.41 | 2.04% |
| 2026-02-25 | 5.50 | 5.46 | -0.03 | -0.55% | 5.44 | 5.57 | 66434 | 3645.39 | 2.07% |
| 2026-02-24 | 5.40 | 5.49 | 0.15 | 2.81% | 5.36 | 5.52 | 79800 | 4352.37 | 2.49% |
| 2026-02-13 | 5.30 | 5.34 | 0.02 | 0.38% | 5.30 | 5.41 | 49553 | 2660.32 | 1.54% |
| 2026-02-12 | 5.48 | 5.32 | -0.15 | -2.74% | 5.30 | 5.50 | 89062 | 4790.68 | 2.77% |
| 2026-02-11 | 5.50 | 5.47 | -0.05 | -0.91% | 5.46 | 5.54 | 46715 | 2564.29 | 1.45% |
| 2026-02-10 | 5.55 | 5.52 | 0.00 | 0.00% | 5.46 | 5.60 | 104262 | 5774.22 | 3.25% |
| 2026-02-09 | 5.40 | 5.52 | 0.19 | 3.56% | 5.38 | 5.67 | 130712 | 7227.68 | 4.07% |
| 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% |
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。
