| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.99 | 26.48 | 0.49 | 1.89% | 25.75 | 26.94 | 60267 | 15989.51 | 1.18% |
| 2025-12-11 | 26.00 | 25.99 | -0.02 | -0.08% | 25.75 | 26.49 | 40717 | 10622.20 | 0.80% |
| 2025-12-10 | 26.54 | 26.01 | -0.57 | -2.14% | 26.01 | 26.74 | 45947 | 12068.69 | 0.90% |
| 2025-12-09 | 25.92 | 26.58 | 0.67 | 2.59% | 25.78 | 26.85 | 68322 | 17982.32 | 1.34% |
| 2025-12-08 | 26.24 | 25.91 | -0.35 | -1.33% | 25.85 | 26.24 | 42260 | 10983.33 | 0.83% |
| 2025-12-05 | 26.29 | 26.26 | -0.04 | -0.15% | 25.44 | 26.37 | 79060 | 20439.26 | 1.55% |
| 2025-12-04 | 26.70 | 26.30 | -0.62 | -2.30% | 26.12 | 26.88 | 52182 | 13750.82 | 1.02% |
| 2025-12-03 | 27.29 | 26.92 | -0.32 | -1.17% | 26.66 | 27.46 | 49996 | 13457.35 | 0.98% |
| 2025-12-02 | 27.60 | 27.24 | -0.57 | -2.05% | 27.19 | 28.18 | 58667 | 16153.49 | 1.15% |
| 2025-12-01 | 27.36 | 27.81 | 0.47 | 1.72% | 27.12 | 27.89 | 96781 | 26680.69 | 1.90% |
| 2025-11-28 | 26.40 | 27.34 | 1.07 | 4.07% | 26.26 | 27.34 | 101185 | 27276.15 | 1.98% |
| 2025-11-27 | 25.76 | 26.27 | 0.51 | 1.98% | 25.62 | 26.70 | 67536 | 17771.92 | 1.32% |
| 2025-11-26 | 26.02 | 25.76 | -0.27 | -1.04% | 25.54 | 26.26 | 35366 | 9127.81 | 0.69% |
| 2025-11-25 | 25.60 | 26.03 | 0.34 | 1.32% | 25.40 | 26.14 | 38819 | 10064.14 | 0.76% |
| 2025-11-24 | 25.53 | 25.69 | 0.14 | 0.55% | 25.53 | 26.26 | 44961 | 11629.26 | 0.88% |
| 2025-11-21 | 25.99 | 25.55 | -0.42 | -1.62% | 25.54 | 26.37 | 47172 | 12208.84 | 0.92% |
| 2025-11-20 | 26.30 | 25.97 | -0.51 | -1.93% | 25.30 | 26.40 | 61941 | 16023.57 | 1.21% |
| 2025-11-19 | 26.14 | 26.48 | 0.34 | 1.30% | 26.01 | 27.11 | 72525 | 19291.95 | 1.42% |
| 2025-11-18 | 26.21 | 26.14 | -0.08 | -0.31% | 25.60 | 26.33 | 41292 | 10706.71 | 0.81% |
| 2025-11-17 | 26.20 | 26.22 | 0.02 | 0.08% | 25.95 | 26.68 | 37364 | 9772.48 | 0.73% |
| 2025-11-14 | 26.58 | 26.20 | -0.43 | -1.61% | 26.20 | 27.17 | 53238 | 14169.27 | 1.04% |
| 2025-11-13 | 26.60 | 26.63 | 0.04 | 0.15% | 26.11 | 26.73 | 62691 | 16546.39 | 1.23% |
| 2025-11-12 | 26.73 | 26.59 | -0.15 | -0.56% | 26.40 | 27.25 | 70158 | 18721.66 | 1.38% |
| 2025-11-11 | 26.66 | 26.74 | -0.02 | -0.07% | 26.10 | 26.89 | 83272 | 22127.63 | 1.63% |
| 2025-11-10 | 24.73 | 26.76 | 2.01 | 8.12% | 24.72 | 27.00 | 152080 | 39872.63 | 2.98% |
| 2025-11-07 | 24.77 | 24.75 | 0.01 | 0.04% | 24.73 | 25.38 | 49672 | 12423.23 | 0.97% |
| 2025-11-06 | 24.90 | 24.74 | -0.23 | -0.92% | 24.34 | 25.11 | 52272 | 12924.62 | 1.02% |
| 2025-11-05 | 24.06 | 24.97 | 0.66 | 2.71% | 24.06 | 25.25 | 60132 | 14935.61 | 1.18% |
| 2025-11-04 | 24.85 | 24.31 | -0.54 | -2.17% | 24.16 | 24.85 | 46837 | 11411.73 | 0.92% |
| 2025-11-03 | 25.58 | 24.85 | -0.75 | -2.93% | 24.65 | 25.58 | 67915 | 16971.13 | 1.33% |
| 2025-10-31 | 25.18 | 25.60 | 0.49 | 1.95% | 24.91 | 25.66 | 90614 | 22995.31 | 1.78% |
| 2025-10-30 | 25.00 | 25.11 | 0.07 | 0.28% | 24.87 | 25.30 | 50157 | 12585.08 | 0.98% |
| 2025-10-29 | 24.91 | 25.04 | 0.01 | 0.04% | 24.70 | 25.08 | 29574 | 7369.23 | 0.58% |
| 2025-10-28 | 25.16 | 25.03 | -0.04 | -0.16% | 24.60 | 25.16 | 49692 | 12361.45 | 0.97% |
| 2025-10-27 | 25.25 | 25.07 | -0.18 | -0.71% | 24.87 | 25.50 | 58815 | 14812.98 | 1.15% |
| 2025-10-24 | 25.99 | 25.25 | -0.82 | -3.15% | 24.80 | 26.02 | 96184 | 24345.28 | 1.89% |
| 2025-10-23 | 25.80 | 26.07 | 0.14 | 0.54% | 25.71 | 26.45 | 49808 | 12954.98 | 0.98% |
| 2025-10-22 | 26.07 | 25.93 | -0.27 | -1.03% | 25.79 | 26.96 | 71080 | 18702.78 | 1.39% |
| 2025-10-21 | 25.90 | 26.20 | 0.02 | 0.08% | 25.72 | 26.40 | 80100 | 20804.94 | 1.57% |
| 2025-10-20 | 26.53 | 26.18 | -0.43 | -1.62% | 26.04 | 26.58 | 82969 | 21855.04 | 1.63% |
| 2025-10-17 | 26.50 | 26.61 | -0.01 | -0.04% | 26.30 | 27.20 | 79187 | 21112.33 | 1.55% |
| 2025-10-16 | 26.88 | 26.62 | -0.39 | -1.44% | 26.49 | 27.42 | 89165 | 23845.87 | 1.75% |
| 2025-10-15 | 25.97 | 27.01 | 0.97 | 3.73% | 25.59 | 27.50 | 181591 | 48589.55 | 3.56% |
| 2025-10-14 | 24.99 | 26.04 | 1.13 | 4.54% | 24.80 | 26.85 | 185305 | 47834.92 | 3.63% |
| 2025-10-13 | 24.50 | 24.91 | 0.39 | 1.59% | 24.16 | 25.05 | 81764 | 20292.16 | 1.60% |
| 2025-10-10 | 24.08 | 24.52 | 0.20 | 0.82% | 24.04 | 24.90 | 65866 | 16239.83 | 1.29% |
| 2025-10-09 | 24.25 | 24.32 | -0.06 | -0.25% | 23.81 | 24.39 | 56527 | 13618.38 | 1.11% |
| 2025-09-30 | 23.95 | 24.38 | 0.32 | 1.33% | 23.78 | 24.54 | 55755 | 13497.81 | 1.09% |
| 2025-09-29 | 24.48 | 24.06 | -0.42 | -1.72% | 23.66 | 24.48 | 76293 | 18249.37 | 1.50% |
| 2025-09-26 | 24.51 | 24.48 | -0.05 | -0.20% | 24.18 | 24.67 | 44118 | 10785.82 | 0.86% |
| 2025-09-25 | 24.22 | 24.53 | 0.28 | 1.15% | 24.00 | 24.81 | 58072 | 14261.43 | 1.14% |
| 2025-09-24 | 23.60 | 24.25 | 0.50 | 2.11% | 23.50 | 24.98 | 92641 | 22598.30 | 1.82% |
| 2025-09-23 | 23.88 | 23.75 | -0.13 | -0.54% | 23.35 | 23.95 | 51516 | 12156.78 | 1.01% |
| 2025-09-22 | 24.21 | 23.88 | -0.28 | -1.16% | 23.75 | 24.22 | 46497 | 11122.75 | 0.91% |
| 2025-09-19 | 24.43 | 24.16 | -0.41 | -1.67% | 24.04 | 24.66 | 66694 | 16152.02 | 1.30% |
| 2025-09-18 | 24.90 | 24.57 | -0.32 | -1.29% | 24.35 | 24.99 | 56257 | 13902.84 | 1.10% |
| 2025-09-17 | 24.96 | 24.89 | -0.09 | -0.36% | 24.80 | 25.14 | 43099 | 10743.59 | 0.84% |
| 2025-09-16 | 24.85 | 24.98 | 0.15 | 0.60% | 24.62 | 25.14 | 50074 | 12450.48 | 0.98% |
| 2025-09-15 | 25.18 | 24.83 | -0.35 | -1.39% | 24.82 | 25.28 | 63095 | 15766.87 | 1.23% |
| 2025-09-12 | 25.76 | 25.18 | -0.63 | -2.44% | 25.15 | 25.93 | 74557 | 18945.38 | 1.46% |
| 2025-09-11 | 26.06 | 25.81 | -0.25 | -0.96% | 25.50 | 26.15 | 63328 | 16279.38 | 1.24% |
| 2025-09-10 | 25.96 | 26.06 | 0.06 | 0.23% | 25.70 | 26.17 | 48135 | 12457.46 | 0.94% |
| 2025-09-09 | 26.25 | 26.00 | -0.37 | -1.40% | 25.90 | 26.49 | 53838 | 14102.83 | 1.05% |
| 2025-09-08 | 26.03 | 26.37 | 0.03 | 0.11% | 25.88 | 27.05 | 101237 | 26836.41 | 1.98% |
| 2025-09-05 | 27.41 | 26.34 | -1.12 | -4.08% | 25.25 | 27.45 | 169311 | 43916.36 | 3.31% |
| 2025-09-04 | 26.87 | 27.46 | 0.50 | 1.85% | 26.49 | 27.60 | 73689 | 20037.37 | 1.44% |
| 2025-09-03 | 27.95 | 26.96 | -0.80 | -2.88% | 26.88 | 28.11 | 73002 | 19978.90 | 1.43% |
| 2025-09-02 | 27.50 | 27.76 | 0.11 | 0.40% | 27.46 | 28.26 | 104173 | 28970.23 | 2.03% |
| 2025-09-01 | 27.70 | 27.65 | -0.06 | -0.22% | 27.16 | 27.99 | 78378 | 21631.23 | 1.53% |
| 2025-08-29 | 26.30 | 27.71 | 1.41 | 5.36% | 26.28 | 27.81 | 134017 | 36587.64 | 2.62% |
| 2025-08-28 | 26.17 | 26.30 | -0.91 | -3.34% | 25.72 | 26.86 | 134572 | 35207.36 | 2.63% |
| 2025-08-27 | 27.59 | 27.21 | -0.44 | -1.59% | 27.21 | 27.75 | 85026 | 23381.90 | 1.66% |
| 2025-08-26 | 27.58 | 27.65 | 0.03 | 0.11% | 27.30 | 27.95 | 85647 | 23674.45 | 1.67% |
| 2025-08-25 | 27.17 | 27.62 | 0.44 | 1.62% | 27.01 | 27.91 | 88461 | 24368.31 | 1.73% |
| 2025-08-22 | 27.99 | 27.18 | -0.73 | -2.62% | 27.07 | 28.13 | 115394 | 31533.83 | 2.25% |
| 2025-08-21 | 28.06 | 27.91 | -0.29 | -1.03% | 27.76 | 28.28 | 67445 | 18901.35 | 1.32% |
| 2025-08-20 | 27.90 | 28.20 | 0.60 | 2.17% | 27.40 | 28.43 | 114422 | 32001.92 | 2.23% |
| 2025-08-19 | 27.33 | 27.60 | 0.41 | 1.51% | 27.18 | 27.73 | 70300 | 19316.64 | 1.37% |
| 2025-08-18 | 26.99 | 27.19 | 0.11 | 0.41% | 26.99 | 27.33 | 43949 | 11936.63 | 0.86% |
| 2025-08-15 | 26.70 | 27.08 | 0.29 | 1.08% | 26.50 | 27.19 | 33090 | 8925.22 | 0.65% |
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。
