| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.32 | 4.19 | -0.27 | -6.05% | 4.17 | 4.42 | 615388 | 26359.81 | 3.55% |
| 2025-05-22 | 4.59 | 4.46 | -0.17 | -3.67% | 4.38 | 4.86 | 999187 | 46648.33 | 5.77% |
| 2025-05-21 | 4.19 | 4.63 | 0.42 | 9.98% | 4.11 | 4.63 | 892744 | 38957.15 | 5.16% |
| 2025-05-20 | 4.23 | 4.21 | -0.05 | -1.17% | 4.20 | 4.45 | 414535 | 17655.45 | 2.39% |
| 2025-05-19 | 4.19 | 4.26 | 0.07 | 1.67% | 4.14 | 4.30 | 417062 | 17673.21 | 2.41% |
| 2025-05-16 | 4.21 | 4.19 | -0.09 | -2.10% | 4.08 | 4.28 | 507561 | 21128.52 | 2.93% |
| 2025-05-15 | 4.20 | 4.28 | 0.05 | 1.18% | 4.13 | 4.39 | 585143 | 24985.84 | 3.38% |
| 2025-05-14 | 4.13 | 4.23 | 0.05 | 1.20% | 4.07 | 4.29 | 501055 | 21071.47 | 2.89% |
| 2025-05-13 | 4.31 | 4.18 | -0.13 | -3.02% | 4.14 | 4.35 | 593398 | 25153.20 | 3.43% |
| 2025-05-12 | 4.43 | 4.31 | -0.24 | -5.27% | 4.25 | 4.53 | 660794 | 28630.08 | 3.82% |
| 2025-05-09 | 4.97 | 4.55 | -0.50 | -9.90% | 4.55 | 5.00 | 915003 | 43315.12 | 5.28% |
| 2025-05-08 | 4.96 | 5.05 | -0.25 | -4.72% | 4.84 | 5.48 | 1184481 | 60456.64 | 6.84% |
| 2025-05-07 | 4.78 | 5.30 | 0.27 | 5.37% | 4.69 | 5.52 | 1378480 | 68482.48 | 7.96% |
| 2025-05-06 | 4.63 | 5.03 | -0.11 | -2.14% | 4.63 | 5.40 | 1438212 | 71489.47 | 8.31% |
| 2025-04-30 | 5.27 | 5.14 | -0.13 | -2.47% | 5.09 | 5.80 | 1624453 | 90897.55 | 9.38% |
| 2025-04-29 | 4.78 | 5.27 | 0.48 | 10.02% | 4.31 | 5.27 | 1309580 | 60239.53 | 7.56% |
| 2025-04-28 | 4.79 | 4.79 | 0.44 | 10.11% | 4.57 | 4.79 | 575176 | 27411.44 | 3.32% |
| 2025-04-25 | 4.35 | 4.35 | 0.40 | 10.13% | 4.35 | 4.35 | 78808 | 3428.15 | 0.46% |
| 2025-04-24 | 3.66 | 3.95 | 0.36 | 10.03% | 3.64 | 3.95 | 180365 | 7049.52 | 1.04% |
| 2025-04-23 | 3.87 | 3.59 | -0.22 | -5.77% | 3.57 | 3.87 | 398842 | 14574.83 | 2.30% |
| 2025-04-22 | 3.71 | 3.81 | 0.09 | 2.42% | 3.66 | 3.91 | 457756 | 17369.46 | 2.64% |
| 2025-04-21 | 3.70 | 3.72 | -0.05 | -1.33% | 3.69 | 3.86 | 471900 | 17734.88 | 2.73% |
| 2025-04-18 | 3.60 | 3.77 | 0.13 | 3.57% | 3.51 | 3.86 | 579877 | 21607.25 | 3.35% |
| 2025-04-17 | 3.50 | 3.64 | 0.06 | 1.68% | 3.50 | 3.68 | 406611 | 14714.03 | 2.35% |
| 2025-04-16 | 3.59 | 3.58 | -0.02 | -0.56% | 3.46 | 3.65 | 424377 | 15031.60 | 2.45% |
| 2025-04-15 | 3.73 | 3.60 | -0.12 | -3.23% | 3.56 | 3.93 | 799370 | 29823.35 | 4.62% |
| 2025-04-14 | 3.37 | 3.72 | 0.34 | 10.06% | 3.37 | 3.72 | 342709 | 12322.18 | 1.98% |
| 2025-04-11 | 3.30 | 3.38 | 0.01 | 0.30% | 3.30 | 3.52 | 391502 | 13352.15 | 2.26% |
| 2025-04-10 | 3.18 | 3.37 | 0.11 | 3.37% | 3.18 | 3.45 | 450200 | 15042.51 | 2.60% |
| 2025-04-09 | 3.15 | 3.26 | 0.14 | 4.49% | 2.93 | 3.33 | 505126 | 15830.92 | 2.92% |
| 2025-04-08 | 2.93 | 3.12 | 0.28 | 9.86% | 2.87 | 3.12 | 202266 | 6105.93 | 1.17% |
| 2025-04-07 | 3.08 | 2.84 | -0.31 | -9.84% | 2.84 | 3.08 | 132575 | 3876.85 | 0.77% |
| 2025-04-03 | 3.09 | 3.15 | 0.04 | 1.29% | 3.06 | 3.17 | 119379 | 3744.96 | 0.69% |
| 2025-04-02 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 63974 | 1987.37 | 0.37% |
| 2025-04-01 | 3.13 | 3.12 | 0.00 | 0.00% | 3.11 | 3.18 | 86468 | 2714.09 | 0.50% |
| 2025-03-31 | 3.15 | 3.12 | -0.02 | -0.64% | 3.08 | 3.16 | 105757 | 3287.98 | 0.61% |
| 2025-03-28 | 3.26 | 3.14 | -0.13 | -3.98% | 3.13 | 3.27 | 171727 | 5438.72 | 0.99% |
| 2025-03-27 | 3.34 | 3.27 | -0.09 | -2.68% | 3.24 | 3.36 | 195659 | 6416.05 | 1.13% |
| 2025-03-26 | 3.28 | 3.36 | 0.09 | 2.75% | 3.26 | 3.52 | 225703 | 7631.19 | 1.30% |
| 2025-03-25 | 3.26 | 3.27 | -0.01 | -0.30% | 3.22 | 3.30 | 90592 | 2947.35 | 0.52% |
| 2025-03-24 | 3.35 | 3.28 | -0.08 | -2.38% | 3.22 | 3.37 | 131661 | 4334.31 | 0.76% |
| 2025-03-21 | 3.39 | 3.36 | -0.05 | -1.47% | 3.34 | 3.41 | 112843 | 3804.68 | 0.65% |
| 2025-03-20 | 3.48 | 3.41 | -0.07 | -2.01% | 3.39 | 3.49 | 147774 | 5077.74 | 0.85% |
| 2025-03-19 | 3.49 | 3.48 | -0.03 | -0.85% | 3.45 | 3.52 | 119675 | 4163.87 | 0.69% |
| 2025-03-18 | 3.59 | 3.51 | -0.05 | -1.40% | 3.48 | 3.59 | 138939 | 4871.92 | 0.80% |
| 2025-03-17 | 3.58 | 3.56 | -0.03 | -0.84% | 3.54 | 3.63 | 154455 | 5532.66 | 0.89% |
| 2025-03-14 | 3.49 | 3.59 | 0.12 | 3.46% | 3.47 | 3.63 | 183389 | 6521.34 | 1.06% |
| 2025-03-13 | 3.47 | 3.47 | -0.01 | -0.29% | 3.40 | 3.48 | 85018 | 2923.30 | 0.49% |
| 2025-03-12 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.55 | 129469 | 4516.18 | 0.75% |
| 2025-03-11 | 3.40 | 3.51 | 0.08 | 2.33% | 3.36 | 3.51 | 133464 | 4602.35 | 0.77% |
| 2025-03-10 | 3.40 | 3.43 | 0.05 | 1.48% | 3.36 | 3.45 | 85000 | 2902.99 | 0.49% |
| 2025-03-07 | 3.43 | 3.38 | -0.06 | -1.74% | 3.38 | 3.46 | 108697 | 3707.86 | 0.63% |
| 2025-03-06 | 3.36 | 3.44 | 0.04 | 1.18% | 3.35 | 3.45 | 132451 | 4515.35 | 0.77% |
| 2025-03-05 | 3.40 | 3.40 | 0.00 | 0.00% | 3.30 | 3.41 | 135971 | 4556.10 | 0.79% |
| 2025-03-04 | 3.38 | 3.40 | 0.01 | 0.29% | 3.34 | 3.40 | 86622 | 2917.60 | 0.50% |
| 2025-03-03 | 3.41 | 3.39 | -0.03 | -0.88% | 3.37 | 3.46 | 136197 | 4639.67 | 0.79% |
| 2025-02-28 | 3.59 | 3.42 | -0.16 | -4.47% | 3.41 | 3.59 | 202479 | 7030.50 | 1.17% |
| 2025-02-27 | 3.44 | 3.58 | 0.16 | 4.68% | 3.43 | 3.60 | 297648 | 10505.44 | 1.72% |
| 2025-02-26 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.43 | 136202 | 4642.39 | 0.79% |
| 2025-02-25 | 3.36 | 3.37 | -0.02 | -0.59% | 3.32 | 3.44 | 123940 | 4199.56 | 0.72% |
| 2025-02-24 | 3.37 | 3.39 | 0.00 | 0.00% | 3.36 | 3.44 | 107897 | 3665.28 | 0.62% |
| 2025-02-21 | 3.45 | 3.39 | -0.07 | -2.02% | 3.34 | 3.47 | 137802 | 4664.00 | 0.80% |
| 2025-02-20 | 3.39 | 3.46 | 0.07 | 2.06% | 3.39 | 3.49 | 145491 | 5022.47 | 0.84% |
| 2025-02-19 | 3.38 | 3.39 | 0.02 | 0.59% | 3.34 | 3.39 | 112579 | 3791.76 | 0.65% |
| 2025-02-18 | 3.54 | 3.37 | -0.19 | -5.34% | 3.36 | 3.55 | 176555 | 6039.49 | 1.02% |
| 2025-02-17 | 3.48 | 3.56 | 0.06 | 1.71% | 3.44 | 3.59 | 153583 | 5403.49 | 0.89% |
| 2025-02-14 | 3.61 | 3.50 | -0.14 | -3.85% | 3.48 | 3.63 | 165729 | 5854.68 | 0.96% |
| 2025-02-13 | 3.63 | 3.64 | 0.00 | 0.00% | 3.59 | 3.68 | 155335 | 5656.52 | 0.90% |
| 2025-02-12 | 3.63 | 3.64 | 0.00 | 0.00% | 3.59 | 3.68 | 114399 | 4147.12 | 0.66% |
| 2025-02-11 | 3.71 | 3.64 | -0.05 | -1.36% | 3.60 | 3.72 | 133031 | 4832.46 | 0.77% |
| 2025-02-10 | 3.51 | 3.69 | 0.19 | 5.43% | 3.48 | 3.70 | 174030 | 6288.22 | 1.01% |
| 2025-02-07 | 3.46 | 3.50 | 0.04 | 1.16% | 3.41 | 3.55 | 159686 | 5592.61 | 0.92% |
| 2025-02-06 | 3.47 | 3.46 | 0.01 | 0.29% | 3.39 | 3.51 | 180026 | 6215.29 | 1.04% |
| 2025-02-05 | 3.45 | 3.45 | 0.00 | 0.00% | 3.31 | 3.48 | 172906 | 5900.95 | 1.00% |
| 2025-01-27 | 3.54 | 3.45 | -0.03 | -0.86% | 3.44 | 3.56 | 135549 | 4736.70 | 0.78% |
| 2025-01-24 | 3.55 | 3.48 | -0.06 | -1.69% | 3.46 | 3.58 | 144356 | 5056.50 | 0.83% |
| 2025-01-23 | 3.70 | 3.54 | -0.08 | -2.21% | 3.53 | 3.74 | 147777 | 5339.44 | 0.85% |
| 2025-01-22 | 3.74 | 3.62 | -0.15 | -3.98% | 3.60 | 3.77 | 141614 | 5183.71 | 0.82% |
| 2025-01-21 | 3.73 | 3.77 | 0.02 | 0.53% | 3.71 | 3.84 | 145969 | 5497.54 | 0.84% |
| 2025-01-20 | 3.77 | 3.75 | 0.05 | 1.35% | 3.64 | 3.82 | 155035 | 5817.60 | 0.90% |
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。
