| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.05 | 6.88 | -0.36 | -4.97% | 6.84 | 7.53 | 1516308 | 107999.14 | 8.76% |
| 2026-02-02 | 6.53 | 7.24 | 0.66 | 10.03% | 6.31 | 7.24 | 1429620 | 96742.26 | 8.26% |
| 2026-01-30 | 6.04 | 6.58 | 0.60 | 10.03% | 6.02 | 6.58 | 435904 | 27865.10 | 2.52% |
| 2026-01-29 | 5.88 | 5.98 | -0.09 | -1.48% | 5.80 | 6.08 | 346880 | 20662.56 | 2.00% |
| 2026-01-28 | 6.12 | 6.07 | -0.07 | -1.14% | 5.99 | 6.18 | 308261 | 18711.97 | 1.78% |
| 2026-01-27 | 6.11 | 6.14 | -0.02 | -0.32% | 5.97 | 6.20 | 371601 | 22625.85 | 2.15% |
| 2026-01-26 | 6.65 | 6.16 | -0.53 | -7.92% | 6.14 | 6.68 | 565787 | 35728.77 | 3.27% |
| 2026-01-23 | 6.55 | 6.69 | 0.17 | 2.61% | 6.55 | 6.83 | 614394 | 40985.38 | 3.55% |
| 2026-01-22 | 6.50 | 6.52 | -0.02 | -0.31% | 6.40 | 6.57 | 397548 | 25776.73 | 2.30% |
| 2026-01-21 | 6.65 | 6.54 | -0.22 | -3.25% | 6.47 | 6.83 | 493492 | 32366.71 | 2.85% |
| 2026-01-20 | 6.94 | 6.76 | -0.16 | -2.31% | 6.68 | 7.09 | 675594 | 46188.01 | 3.90% |
| 2026-01-19 | 7.12 | 6.92 | -0.10 | -1.42% | 6.74 | 7.23 | 530541 | 37024.05 | 3.06% |
| 2026-01-16 | 7.51 | 7.02 | -0.38 | -5.14% | 7.00 | 7.59 | 579446 | 41805.18 | 3.35% |
| 2026-01-15 | 7.71 | 7.40 | -0.31 | -4.02% | 7.20 | 7.83 | 928989 | 69277.89 | 5.37% |
| 2026-01-14 | 7.62 | 7.71 | -0.33 | -4.10% | 7.55 | 8.66 | 1568665 | 126102.88 | 9.06% |
| 2026-01-13 | 8.16 | 8.04 | 0.35 | 4.55% | 7.70 | 8.46 | 1567246 | 130461.12 | 9.05% |
| 2026-01-12 | 7.69 | 7.69 | 0.70 | 10.01% | 7.59 | 7.69 | 519999 | 39929.32 | 3.00% |
| 2026-01-09 | 6.25 | 6.99 | 0.64 | 10.08% | 6.23 | 6.99 | 821423 | 54953.50 | 4.74% |
| 2026-01-08 | 6.03 | 6.35 | 0.23 | 3.76% | 5.90 | 6.57 | 988139 | 61267.27 | 5.71% |
| 2026-01-07 | 5.83 | 6.12 | 0.22 | 3.73% | 5.75 | 6.28 | 826300 | 49818.64 | 4.77% |
| 2026-01-06 | 5.77 | 5.90 | 0.13 | 2.25% | 5.63 | 6.01 | 683893 | 39983.95 | 3.95% |
| 2026-01-05 | 5.76 | 5.77 | -0.07 | -1.20% | 5.68 | 6.06 | 545113 | 31787.63 | 3.15% |
| 2025-12-31 | 6.20 | 5.84 | -0.40 | -6.41% | 5.82 | 6.38 | 724622 | 43881.17 | 4.19% |
| 2025-12-30 | 6.15 | 6.24 | -0.06 | -0.95% | 5.75 | 6.59 | 1227864 | 74619.56 | 7.09% |
| 2025-12-29 | 5.85 | 6.30 | 0.57 | 9.95% | 5.51 | 6.30 | 990442 | 58727.00 | 5.72% |
| 2025-12-26 | 5.92 | 5.73 | -0.14 | -2.39% | 5.72 | 5.98 | 521857 | 30303.76 | 3.01% |
| 2025-12-25 | 6.00 | 5.87 | -0.13 | -2.17% | 5.81 | 6.09 | 556463 | 32947.64 | 3.21% |
| 2025-12-24 | 5.71 | 6.00 | 0.21 | 3.63% | 5.55 | 6.04 | 699302 | 41132.11 | 4.04% |
| 2025-12-23 | 6.20 | 5.79 | -0.51 | -8.10% | 5.76 | 6.26 | 880456 | 52397.18 | 5.09% |
| 2025-12-22 | 6.37 | 6.30 | -0.20 | -3.08% | 6.15 | 6.45 | 898800 | 56195.59 | 5.19% |
| 2025-12-19 | 6.18 | 6.50 | 0.17 | 2.69% | 6.01 | 6.73 | 1161627 | 74547.02 | 6.71% |
| 2025-12-18 | 6.13 | 6.33 | -0.13 | -2.01% | 6.00 | 6.61 | 944612 | 60217.74 | 5.46% |
| 2025-12-17 | 6.91 | 6.46 | -0.71 | -9.90% | 6.45 | 7.12 | 1264632 | 84519.14 | 7.30% |
| 2025-12-16 | 6.40 | 7.17 | 0.65 | 9.97% | 6.40 | 7.17 | 1611642 | 111587.87 | 9.31% |
| 2025-12-15 | 6.25 | 6.52 | 0.08 | 1.24% | 6.23 | 7.00 | 1178192 | 78175.93 | 6.81% |
| 2025-12-12 | 6.49 | 6.44 | -0.72 | -10.06% | 6.44 | 6.90 | 1057095 | 69326.52 | 6.11% |
| 2025-12-11 | 7.28 | 7.16 | 0.03 | 0.42% | 6.42 | 7.84 | 2024542 | 136800.25 | 11.69% |
| 2025-12-10 | 7.01 | 7.13 | 0.65 | 10.03% | 6.92 | 7.13 | 449590 | 31803.65 | 2.60% |
| 2025-12-09 | 5.74 | 6.48 | 0.59 | 10.02% | 5.51 | 6.48 | 1138270 | 68591.76 | 6.57% |
| 2025-12-08 | 5.92 | 5.89 | -0.14 | -2.32% | 5.66 | 6.17 | 1333718 | 78295.02 | 7.70% |
| 2025-12-05 | 5.76 | 6.03 | 0.26 | 4.51% | 5.57 | 6.16 | 1363716 | 82049.64 | 7.88% |
| 2025-12-04 | 5.59 | 5.77 | -0.11 | -1.87% | 5.40 | 6.15 | 1252795 | 73361.31 | 7.24% |
| 2025-12-03 | 6.45 | 5.88 | -0.65 | -9.95% | 5.88 | 6.48 | 1686728 | 102177.58 | 9.74% |
| 2025-12-02 | 5.55 | 6.53 | 0.59 | 9.93% | 5.55 | 6.53 | 1371576 | 84201.84 | 7.92% |
| 2025-12-01 | 6.76 | 5.94 | -0.21 | -3.41% | 5.93 | 6.77 | 2110102 | 135803.22 | 12.19% |
| 2025-11-28 | 6.15 | 6.15 | 0.56 | 10.02% | 5.93 | 6.15 | 833366 | 50864.05 | 4.81% |
| 2025-11-27 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 73110 | 4086.83 | 0.42% |
| 2025-11-26 | 4.89 | 5.08 | 0.46 | 9.96% | 4.65 | 5.08 | 468678 | 22918.47 | 2.71% |
| 2025-11-25 | 4.20 | 4.62 | 0.42 | 10.00% | 4.16 | 4.62 | 274951 | 12353.99 | 1.59% |
| 2025-11-24 | 4.12 | 4.20 | 0.13 | 3.19% | 4.10 | 4.32 | 224113 | 9405.32 | 1.29% |
| 2025-11-21 | 4.18 | 4.07 | -0.15 | -3.55% | 4.06 | 4.26 | 196032 | 8142.59 | 1.13% |
| 2025-11-20 | 4.34 | 4.22 | -0.16 | -3.65% | 4.16 | 4.37 | 232870 | 9870.27 | 1.35% |
| 2025-11-19 | 4.39 | 4.38 | 0.01 | 0.23% | 4.33 | 4.53 | 253877 | 11157.61 | 1.47% |
| 2025-11-18 | 4.43 | 4.37 | -0.11 | -2.46% | 4.32 | 4.50 | 209712 | 9160.72 | 1.21% |
| 2025-11-17 | 4.35 | 4.48 | 0.13 | 2.99% | 4.28 | 4.57 | 312488 | 13867.03 | 1.80% |
| 2025-11-14 | 4.33 | 4.35 | -0.02 | -0.46% | 4.33 | 4.46 | 168389 | 7401.62 | 0.97% |
| 2025-11-13 | 4.32 | 4.37 | 0.05 | 1.16% | 4.26 | 4.37 | 195980 | 8448.77 | 1.13% |
| 2025-11-12 | 4.34 | 4.32 | -0.05 | -1.14% | 4.32 | 4.43 | 200612 | 8741.84 | 1.16% |
| 2025-11-11 | 4.30 | 4.37 | 0.08 | 1.86% | 4.26 | 4.42 | 273526 | 11923.06 | 1.58% |
| 2025-11-10 | 4.14 | 4.29 | 0.15 | 3.62% | 4.13 | 4.30 | 243487 | 10320.44 | 1.41% |
| 2025-11-07 | 4.11 | 4.14 | 0.01 | 0.24% | 4.10 | 4.17 | 86766 | 3592.62 | 0.50% |
| 2025-11-06 | 4.14 | 4.13 | -0.04 | -0.96% | 4.09 | 4.18 | 124371 | 5130.77 | 0.72% |
| 2025-11-05 | 4.08 | 4.17 | 0.07 | 1.71% | 4.07 | 4.19 | 188731 | 7850.36 | 1.09% |
| 2025-11-04 | 4.09 | 4.10 | 0.01 | 0.24% | 4.06 | 4.12 | 127038 | 5200.93 | 0.73% |
| 2025-11-03 | 4.03 | 4.09 | 0.05 | 1.24% | 4.00 | 4.10 | 223917 | 9114.11 | 1.29% |
| 2025-10-31 | 4.05 | 4.04 | 0.10 | 2.54% | 4.01 | 4.20 | 288263 | 11781.84 | 1.66% |
| 2025-10-30 | 4.02 | 3.94 | -0.09 | -2.23% | 3.93 | 4.03 | 138584 | 5501.92 | 0.80% |
| 2025-10-29 | 4.05 | 4.03 | -0.04 | -0.98% | 3.98 | 4.06 | 111680 | 4484.82 | 0.65% |
| 2025-10-28 | 4.06 | 4.07 | 0.05 | 1.24% | 4.02 | 4.09 | 146470 | 5945.11 | 0.85% |
| 2025-10-27 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.07 | 107380 | 4329.19 | 0.62% |
| 2025-10-24 | 4.12 | 4.04 | -0.08 | -1.94% | 4.04 | 4.15 | 149790 | 6106.68 | 0.87% |
| 2025-10-23 | 4.14 | 4.12 | -0.04 | -0.96% | 4.07 | 4.17 | 113767 | 4678.59 | 0.66% |
| 2025-10-22 | 4.10 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 148731 | 6135.24 | 0.86% |
| 2025-10-21 | 4.02 | 4.11 | 0.10 | 2.49% | 3.99 | 4.12 | 203040 | 8260.15 | 1.17% |
| 2025-10-20 | 3.98 | 4.01 | 0.05 | 1.26% | 3.94 | 4.02 | 139047 | 5541.92 | 0.80% |
| 2025-10-17 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.06 | 154439 | 6174.04 | 0.89% |
| 2025-10-16 | 4.01 | 3.96 | -0.08 | -1.98% | 3.96 | 4.07 | 156455 | 6253.76 | 0.90% |
| 2025-10-15 | 4.04 | 4.04 | 0.03 | 0.75% | 3.99 | 4.10 | 202647 | 8203.40 | 1.17% |
| 2025-10-14 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.04 | 195198 | 7812.15 | 1.13% |
| 2025-10-13 | 3.84 | 3.97 | 0.02 | 0.51% | 3.79 | 3.98 | 148955 | 5832.74 | 0.86% |
茂业商业(600828)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。
