| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.96 | 5.92 | -0.05 | -0.84% | 5.87 | 6.01 | 67347 | 3999.48 | 2.10% |
| 2025-10-14 | 5.88 | 5.97 | 0.12 | 2.05% | 5.85 | 6.00 | 86397 | 5133.48 | 2.69% |
| 2025-10-13 | 5.78 | 5.85 | -0.06 | -1.02% | 5.55 | 5.91 | 75326 | 4384.10 | 2.35% |
| 2025-10-10 | 5.76 | 5.91 | 0.15 | 2.60% | 5.74 | 5.96 | 98244 | 5796.64 | 3.06% |
| 2025-10-09 | 5.90 | 5.76 | -0.14 | -2.37% | 5.75 | 5.91 | 70175 | 4082.58 | 2.19% |
| 2025-09-30 | 5.95 | 5.90 | -0.03 | -0.51% | 5.87 | 5.98 | 44498 | 2625.07 | 1.39% |
| 2025-09-29 | 5.89 | 5.93 | 0.04 | 0.68% | 5.65 | 5.94 | 79908 | 4670.07 | 2.49% |
| 2025-09-26 | 5.82 | 5.89 | 0.01 | 0.17% | 5.80 | 6.01 | 82434 | 4893.42 | 2.57% |
| 2025-09-25 | 5.81 | 5.88 | 0.07 | 1.20% | 5.80 | 5.99 | 82064 | 4845.31 | 2.56% |
| 2025-09-24 | 5.69 | 5.81 | 0.11 | 1.93% | 5.62 | 5.84 | 59095 | 3413.49 | 1.84% |
| 2025-09-23 | 5.75 | 5.70 | -0.05 | -0.87% | 5.50 | 5.76 | 74071 | 4160.76 | 2.31% |
| 2025-09-22 | 5.82 | 5.75 | -0.07 | -1.20% | 5.69 | 5.85 | 56951 | 3271.27 | 1.77% |
| 2025-09-19 | 5.96 | 5.82 | -0.14 | -2.35% | 5.76 | 5.96 | 72058 | 4201.85 | 2.24% |
| 2025-09-18 | 6.13 | 5.96 | -0.18 | -2.93% | 5.88 | 6.16 | 74942 | 4511.18 | 2.33% |
| 2025-09-17 | 6.20 | 6.14 | -0.05 | -0.81% | 6.10 | 6.21 | 54997 | 3380.37 | 1.71% |
| 2025-09-16 | 6.14 | 6.19 | 0.08 | 1.31% | 6.08 | 6.19 | 49353 | 3031.27 | 1.54% |
| 2025-09-15 | 6.13 | 6.11 | -0.01 | -0.16% | 6.00 | 6.16 | 42043 | 2565.05 | 1.31% |
| 2025-09-12 | 6.18 | 6.12 | -0.08 | -1.29% | 6.10 | 6.22 | 51979 | 3192.50 | 1.62% |
| 2025-09-11 | 6.24 | 6.20 | -0.05 | -0.80% | 6.12 | 6.27 | 57764 | 3557.92 | 1.80% |
| 2025-09-10 | 6.21 | 6.25 | 0.07 | 1.13% | 6.16 | 6.30 | 65061 | 4056.24 | 2.03% |
| 2025-09-09 | 6.25 | 6.18 | -0.08 | -1.28% | 6.15 | 6.27 | 61239 | 3802.07 | 1.91% |
| 2025-09-08 | 6.13 | 6.26 | 0.13 | 2.12% | 6.11 | 6.28 | 78755 | 4887.72 | 2.45% |
| 2025-09-05 | 6.07 | 6.13 | 0.06 | 0.99% | 5.93 | 6.14 | 69384 | 4209.97 | 2.16% |
| 2025-09-04 | 5.98 | 6.07 | 0.04 | 0.66% | 5.98 | 6.20 | 93703 | 5729.64 | 2.92% |
| 2025-09-03 | 6.20 | 6.03 | -0.16 | -2.58% | 6.00 | 6.27 | 68500 | 4181.23 | 2.13% |
| 2025-09-02 | 6.26 | 6.19 | -0.09 | -1.43% | 6.05 | 6.26 | 98062 | 6024.35 | 3.05% |
| 2025-09-01 | 6.10 | 6.28 | 0.24 | 3.97% | 6.01 | 6.40 | 127327 | 7996.42 | 3.97% |
| 2025-08-29 | 6.09 | 6.04 | -0.08 | -1.31% | 6.00 | 6.18 | 88644 | 5381.16 | 2.76% |
| 2025-08-28 | 6.19 | 6.12 | -0.03 | -0.49% | 5.89 | 6.30 | 95077 | 5793.61 | 2.96% |
| 2025-08-27 | 6.46 | 6.15 | -0.27 | -4.21% | 6.15 | 6.48 | 99574 | 6270.66 | 3.10% |
| 2025-08-26 | 6.43 | 6.42 | 0.01 | 0.16% | 6.36 | 6.49 | 71524 | 4610.42 | 2.23% |
| 2025-08-25 | 6.50 | 6.41 | -0.05 | -0.77% | 6.37 | 6.50 | 83703 | 5373.69 | 2.61% |
| 2025-08-22 | 6.61 | 6.46 | -0.15 | -2.27% | 6.37 | 6.64 | 100677 | 6511.23 | 3.14% |
| 2025-08-21 | 6.58 | 6.61 | 0.02 | 0.30% | 6.47 | 6.67 | 86914 | 5713.21 | 2.71% |
| 2025-08-20 | 6.43 | 6.59 | 0.16 | 2.49% | 6.35 | 6.60 | 115652 | 7556.77 | 3.60% |
| 2025-08-19 | 6.30 | 6.43 | 0.14 | 2.23% | 6.27 | 6.51 | 102597 | 6557.16 | 3.19% |
| 2025-08-18 | 6.33 | 6.29 | -0.03 | -0.47% | 6.29 | 6.39 | 88850 | 5631.69 | 2.77% |
| 2025-08-15 | 6.29 | 6.32 | 0.03 | 0.48% | 6.27 | 6.38 | 89580 | 5678.14 | 2.79% |
| 2025-08-14 | 6.60 | 6.29 | -0.27 | -4.12% | 6.29 | 6.60 | 120562 | 7724.49 | 3.75% |
| 2025-08-13 | 6.58 | 6.56 | -0.05 | -0.76% | 6.50 | 6.61 | 105784 | 6919.30 | 3.29% |
| 2025-08-12 | 6.69 | 6.61 | -0.10 | -1.49% | 6.60 | 6.73 | 75972 | 5050.63 | 2.37% |
| 2025-08-11 | 6.65 | 6.71 | 0.06 | 0.90% | 6.64 | 6.77 | 91030 | 6097.86 | 2.83% |
| 2025-08-08 | 6.61 | 6.65 | 0.05 | 0.76% | 6.57 | 6.69 | 71200 | 4718.21 | 2.22% |
| 2025-08-07 | 6.60 | 6.60 | -0.02 | -0.30% | 6.54 | 6.65 | 75590 | 4984.82 | 2.35% |
| 2025-08-06 | 6.54 | 6.62 | 0.04 | 0.61% | 6.54 | 6.64 | 71526 | 4732.81 | 2.23% |
| 2025-08-05 | 6.58 | 6.58 | 0.03 | 0.46% | 6.54 | 6.66 | 85777 | 5652.08 | 2.67% |
| 2025-08-04 | 6.46 | 6.55 | 0.10 | 1.55% | 6.40 | 6.55 | 79941 | 5187.83 | 2.49% |
| 2025-08-01 | 6.38 | 6.45 | 0.04 | 0.62% | 6.38 | 6.65 | 83880 | 5448.26 | 2.61% |
| 2025-07-31 | 6.42 | 6.41 | -0.04 | -0.62% | 6.38 | 6.47 | 89078 | 5722.42 | 2.77% |
| 2025-07-30 | 6.45 | 6.45 | -0.05 | -0.77% | 6.40 | 6.58 | 79496 | 5145.86 | 2.48% |
| 2025-07-29 | 6.43 | 6.50 | 0.08 | 1.25% | 6.36 | 6.50 | 95840 | 6155.84 | 2.98% |
| 2025-07-28 | 6.37 | 6.42 | 0.05 | 0.78% | 6.34 | 6.44 | 63896 | 4083.11 | 1.99% |
| 2025-07-25 | 6.35 | 6.37 | 0.01 | 0.16% | 6.30 | 6.43 | 71481 | 4558.85 | 2.23% |
| 2025-07-24 | 6.39 | 6.36 | 0.01 | 0.16% | 6.31 | 6.43 | 87310 | 5550.51 | 2.72% |
| 2025-07-23 | 6.41 | 6.35 | -0.08 | -1.24% | 6.35 | 6.43 | 70367 | 4489.36 | 2.19% |
| 2025-07-22 | 6.48 | 6.43 | -0.05 | -0.77% | 6.35 | 6.57 | 122677 | 7879.98 | 3.82% |
| 2025-07-21 | 6.43 | 6.48 | 0.10 | 1.57% | 6.35 | 6.51 | 67361 | 4335.86 | 2.10% |
| 2025-07-18 | 6.45 | 6.38 | -0.10 | -1.54% | 6.36 | 6.50 | 76995 | 4926.38 | 2.40% |
| 2025-07-17 | 6.53 | 6.48 | -0.08 | -1.22% | 6.45 | 6.63 | 120581 | 7865.55 | 3.76% |
| 2025-07-16 | 6.16 | 6.56 | 0.39 | 6.32% | 6.11 | 6.70 | 197690 | 12770.61 | 6.16% |
| 2025-07-15 | 6.37 | 6.17 | -0.24 | -3.74% | 6.04 | 6.40 | 127579 | 7856.52 | 3.97% |
| 2025-07-14 | 6.44 | 6.41 | -0.04 | -0.62% | 6.37 | 6.52 | 73656 | 4742.24 | 2.29% |
| 2025-07-11 | 6.49 | 6.45 | 0.00 | 0.00% | 6.32 | 6.49 | 93219 | 5963.14 | 2.90% |
| 2025-07-10 | 6.40 | 6.45 | 0.05 | 0.78% | 6.31 | 6.47 | 98288 | 6287.53 | 3.06% |
| 2025-07-09 | 6.54 | 6.40 | -0.14 | -2.14% | 6.31 | 6.62 | 151592 | 9786.07 | 4.72% |
| 2025-07-08 | 6.60 | 6.54 | -0.02 | -0.30% | 6.44 | 6.62 | 109933 | 7167.83 | 3.42% |
| 2025-07-07 | 6.58 | 6.56 | -0.01 | -0.15% | 6.49 | 6.74 | 143229 | 9427.88 | 4.46% |
| 2025-07-04 | 6.82 | 6.57 | -0.21 | -3.10% | 6.44 | 6.82 | 200320 | 13246.58 | 6.24% |
| 2025-07-03 | 6.70 | 6.78 | 0.05 | 0.74% | 6.62 | 6.82 | 181082 | 12164.75 | 5.64% |
| 2025-07-02 | 6.55 | 6.73 | 0.17 | 2.59% | 6.55 | 6.95 | 254631 | 17258.74 | 7.93% |
| 2025-07-01 | 6.58 | 6.56 | -0.05 | -0.76% | 6.50 | 6.68 | 214676 | 14123.12 | 6.69% |
| 2025-06-30 | 6.25 | 6.61 | 0.36 | 5.76% | 6.18 | 6.65 | 378233 | 24632.27 | 11.78% |
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。
