| 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 | 26.71 | 26.51 | -0.20 | -0.75% | 26.36 | 27.00 | 107612 | 28687.27 | 2.10% |
| 2025-05-22 | 27.00 | 26.71 | -0.54 | -1.98% | 26.71 | 28.20 | 160058 | 44115.59 | 3.13% |
| 2025-05-21 | 27.18 | 27.25 | 0.07 | 0.26% | 27.02 | 28.41 | 118296 | 32676.70 | 2.31% |
| 2025-05-20 | 26.92 | 27.18 | 0.00 | 0.00% | 26.92 | 27.78 | 138524 | 37932.80 | 2.71% |
| 2025-05-19 | 26.90 | 27.18 | 0.00 | 0.00% | 26.20 | 27.25 | 113901 | 30625.27 | 2.22% |
| 2025-05-16 | 27.00 | 27.18 | 0.21 | 0.78% | 26.40 | 27.55 | 158580 | 42852.89 | 3.10% |
| 2025-05-15 | 26.00 | 26.97 | 0.89 | 3.41% | 25.96 | 27.44 | 195542 | 52598.35 | 3.82% |
| 2025-05-14 | 25.30 | 26.08 | 0.38 | 1.48% | 25.30 | 26.61 | 144870 | 37844.73 | 2.83% |
| 2025-05-13 | 25.70 | 25.70 | 0.10 | 0.39% | 25.05 | 25.94 | 85401 | 21790.78 | 1.67% |
| 2025-05-12 | 25.56 | 25.60 | 0.05 | 0.20% | 25.30 | 25.90 | 56413 | 14421.28 | 1.10% |
| 2025-05-09 | 25.39 | 25.55 | 0.13 | 0.51% | 25.15 | 25.68 | 80997 | 20613.29 | 1.58% |
| 2025-05-08 | 25.50 | 25.42 | -0.23 | -0.90% | 25.10 | 25.92 | 99024 | 25259.77 | 1.93% |
| 2025-05-07 | 26.42 | 25.65 | -0.70 | -2.66% | 25.46 | 26.87 | 101816 | 26545.63 | 1.99% |
| 2025-05-06 | 25.85 | 26.35 | 0.30 | 1.15% | 25.33 | 26.35 | 114847 | 29763.92 | 2.24% |
| 2025-04-30 | 26.49 | 26.05 | -0.45 | -1.70% | 25.97 | 26.80 | 71396 | 18823.62 | 1.39% |
| 2025-04-29 | 25.50 | 26.50 | 0.80 | 3.11% | 25.50 | 26.76 | 102371 | 26952.37 | 2.00% |
| 2025-04-28 | 26.40 | 25.70 | -0.94 | -3.53% | 25.70 | 27.09 | 115020 | 30208.31 | 2.25% |
| 2025-04-25 | 26.00 | 26.64 | 0.47 | 1.80% | 25.44 | 26.77 | 147989 | 38723.62 | 2.89% |
| 2025-04-24 | 26.00 | 26.17 | 0.08 | 0.31% | 25.98 | 26.55 | 107425 | 28216.58 | 2.10% |
| 2025-04-23 | 26.40 | 26.09 | -0.37 | -1.40% | 26.00 | 26.70 | 134551 | 35275.86 | 2.63% |
| 2025-04-22 | 27.47 | 26.46 | -1.01 | -3.68% | 25.68 | 27.47 | 190547 | 50344.49 | 3.72% |
| 2025-04-21 | 26.78 | 27.47 | 1.03 | 3.90% | 26.39 | 27.49 | 139069 | 37593.23 | 2.72% |
| 2025-04-18 | 27.20 | 26.44 | -1.12 | -4.06% | 26.02 | 27.50 | 180855 | 48020.58 | 3.53% |
| 2025-04-17 | 28.11 | 27.56 | -0.83 | -2.92% | 27.50 | 28.73 | 172363 | 48299.25 | 3.37% |
| 2025-04-16 | 28.03 | 28.39 | -0.20 | -0.70% | 27.50 | 28.79 | 162203 | 45650.69 | 3.17% |
| 2025-04-15 | 27.45 | 28.59 | 0.60 | 2.14% | 27.10 | 29.50 | 280268 | 79572.66 | 5.47% |
| 2025-04-14 | 25.29 | 27.99 | 2.19 | 8.49% | 25.28 | 28.20 | 272211 | 72563.05 | 5.32% |
| 2025-04-11 | 25.91 | 25.80 | -0.44 | -1.68% | 24.98 | 25.91 | 224950 | 57176.41 | 4.39% |
| 2025-04-10 | 25.98 | 26.24 | -0.47 | -1.76% | 25.55 | 27.95 | 309448 | 83526.87 | 6.04% |
| 2025-04-09 | 25.69 | 26.71 | 0.77 | 2.97% | 24.97 | 28.09 | 328783 | 85958.71 | 6.42% |
| 2025-04-08 | 24.00 | 25.94 | 2.36 | 10.01% | 23.47 | 25.94 | 316008 | 78681.88 | 6.17% |
| 2025-04-07 | 22.90 | 23.58 | -0.87 | -3.56% | 22.55 | 25.40 | 269570 | 64614.12 | 5.26% |
| 2025-04-03 | 23.18 | 24.45 | 0.91 | 3.87% | 23.00 | 24.65 | 191103 | 46083.35 | 3.73% |
| 2025-04-02 | 23.40 | 23.54 | -0.21 | -0.88% | 23.08 | 24.16 | 131516 | 31075.50 | 2.57% |
| 2025-04-01 | 23.47 | 23.75 | 0.19 | 0.81% | 23.20 | 23.90 | 165279 | 38834.17 | 3.23% |
| 2025-03-31 | 24.56 | 23.56 | -1.04 | -4.23% | 22.94 | 24.56 | 231624 | 54357.76 | 4.52% |
| 2025-03-28 | 23.37 | 24.60 | 0.78 | 3.27% | 22.96 | 26.20 | 364484 | 88685.41 | 7.12% |
| 2025-03-27 | 21.61 | 23.82 | 2.17 | 10.02% | 21.40 | 23.82 | 282637 | 64106.95 | 5.52% |
| 2025-03-26 | 21.08 | 21.65 | 0.61 | 2.90% | 20.76 | 22.00 | 225969 | 48814.72 | 4.41% |
| 2025-03-25 | 21.03 | 21.04 | 0.01 | 0.05% | 20.70 | 21.76 | 320419 | 67953.12 | 6.26% |
| 2025-03-24 | 19.37 | 21.03 | 1.91 | 9.99% | 19.14 | 21.03 | 254837 | 53273.44 | 4.98% |
| 2025-03-21 | 19.22 | 19.12 | -0.20 | -1.04% | 18.95 | 19.44 | 67685 | 12973.97 | 1.32% |
| 2025-03-20 | 19.64 | 19.32 | -0.32 | -1.63% | 19.24 | 19.80 | 73360 | 14245.09 | 1.43% |
| 2025-03-19 | 19.95 | 19.64 | -0.35 | -1.75% | 19.51 | 19.98 | 58683 | 11557.69 | 1.15% |
| 2025-03-18 | 20.06 | 19.99 | -0.17 | -0.84% | 19.84 | 20.50 | 94834 | 19041.91 | 1.85% |
| 2025-03-17 | 20.61 | 20.16 | -0.26 | -1.27% | 20.13 | 21.16 | 189153 | 38803.59 | 3.69% |
| 2025-03-14 | 19.30 | 20.42 | 1.27 | 6.63% | 19.30 | 20.55 | 198416 | 39713.26 | 3.87% |
| 2025-03-13 | 19.25 | 19.15 | -0.20 | -1.03% | 18.81 | 19.34 | 56801 | 10796.10 | 1.11% |
| 2025-03-12 | 19.72 | 19.35 | -0.37 | -1.88% | 19.13 | 19.76 | 66156 | 12821.10 | 1.29% |
| 2025-03-11 | 19.89 | 19.72 | -0.17 | -0.85% | 19.58 | 19.94 | 46495 | 9183.22 | 0.91% |
| 2025-03-10 | 19.97 | 19.89 | -0.22 | -1.09% | 19.69 | 20.10 | 70749 | 14071.66 | 1.38% |
| 2025-03-07 | 19.90 | 20.11 | 0.35 | 1.77% | 19.73 | 20.27 | 102387 | 20563.67 | 2.00% |
| 2025-03-06 | 20.12 | 19.76 | -0.11 | -0.55% | 19.67 | 20.33 | 77240 | 15344.92 | 1.51% |
| 2025-03-05 | 19.73 | 19.87 | 0.17 | 0.86% | 19.50 | 19.99 | 76843 | 15200.59 | 1.50% |
| 2025-03-04 | 19.43 | 19.70 | 0.13 | 0.66% | 19.30 | 20.50 | 165361 | 32984.21 | 3.23% |
| 2025-03-03 | 19.22 | 19.57 | 0.33 | 1.72% | 19.18 | 19.89 | 100535 | 19706.20 | 1.96% |
| 2025-02-28 | 19.58 | 19.24 | -0.35 | -1.79% | 19.02 | 19.70 | 97753 | 18909.69 | 1.91% |
| 2025-02-27 | 19.02 | 19.59 | 0.60 | 3.16% | 19.02 | 19.94 | 146887 | 28730.09 | 2.87% |
| 2025-02-26 | 18.20 | 18.99 | 0.77 | 4.23% | 18.03 | 19.22 | 126425 | 23730.84 | 2.47% |
| 2025-02-25 | 17.81 | 18.22 | 0.41 | 2.30% | 17.71 | 18.40 | 107366 | 19511.16 | 2.10% |
| 2025-02-24 | 17.73 | 17.81 | 0.08 | 0.45% | 17.60 | 18.05 | 47686 | 8502.40 | 0.93% |
| 2025-02-21 | 17.60 | 17.73 | 0.03 | 0.17% | 17.45 | 17.78 | 59321 | 10459.53 | 1.16% |
| 2025-02-20 | 17.51 | 17.70 | 0.08 | 0.45% | 17.42 | 17.77 | 53600 | 9425.40 | 1.05% |
| 2025-02-19 | 17.22 | 17.62 | 0.38 | 2.20% | 17.11 | 17.74 | 57920 | 10123.78 | 1.13% |
| 2025-02-18 | 17.74 | 17.24 | -0.49 | -2.76% | 17.13 | 17.75 | 57876 | 10061.27 | 1.13% |
| 2025-02-17 | 17.70 | 17.73 | -0.03 | -0.17% | 17.70 | 18.26 | 72144 | 12912.99 | 1.41% |
| 2025-02-14 | 17.90 | 17.76 | -0.23 | -1.28% | 17.63 | 18.08 | 45935 | 8164.90 | 0.90% |
| 2025-02-13 | 18.08 | 17.99 | -0.09 | -0.50% | 17.75 | 18.09 | 49204 | 8819.33 | 0.96% |
| 2025-02-12 | 17.61 | 18.08 | 0.39 | 2.20% | 17.44 | 18.10 | 61467 | 10940.83 | 1.20% |
| 2025-02-11 | 17.89 | 17.69 | -0.18 | -1.01% | 17.46 | 17.98 | 47075 | 8304.96 | 0.92% |
| 2025-02-10 | 17.92 | 17.87 | 0.07 | 0.39% | 17.48 | 18.14 | 74476 | 13220.00 | 1.45% |
| 2025-02-07 | 17.65 | 17.80 | 0.18 | 1.02% | 17.55 | 18.18 | 61973 | 11092.74 | 1.21% |
| 2025-02-06 | 17.83 | 17.62 | -0.29 | -1.62% | 16.84 | 17.89 | 77500 | 13483.76 | 1.51% |
| 2025-02-05 | 18.14 | 17.91 | -0.28 | -1.54% | 17.72 | 18.40 | 55653 | 10035.08 | 1.09% |
| 2025-01-27 | 17.91 | 18.19 | 0.28 | 1.56% | 17.75 | 18.74 | 80611 | 14706.98 | 1.57% |
| 2025-01-24 | 17.92 | 17.91 | 0.15 | 0.84% | 17.76 | 18.09 | 46236 | 8290.35 | 0.90% |
| 2025-01-23 | 18.05 | 17.76 | -0.12 | -0.67% | 17.75 | 18.26 | 46119 | 8317.96 | 0.90% |
| 2025-01-22 | 18.30 | 17.88 | -0.54 | -2.93% | 17.72 | 18.35 | 51479 | 9227.14 | 1.01% |
| 2025-01-21 | 18.01 | 18.42 | 0.48 | 2.68% | 17.76 | 18.48 | 67146 | 12182.60 | 1.31% |
| 2025-01-20 | 18.06 | 17.94 | 0.02 | 0.11% | 17.85 | 18.25 | 61381 | 11026.86 | 1.20% |
妙可蓝多(600882)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。
