| 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 | 22.56 | 22.84 | 0.21 | 0.93% | 22.33 | 22.88 | 54253 | 12285.32 | 1.06% |
| 2026-02-02 | 22.76 | 22.63 | -0.20 | -0.88% | 22.50 | 23.00 | 54904 | 12497.96 | 1.08% |
| 2026-01-30 | 23.13 | 22.83 | -0.30 | -1.30% | 22.66 | 23.13 | 48609 | 11091.29 | 0.95% |
| 2026-01-29 | 22.61 | 23.13 | 0.46 | 2.03% | 22.25 | 23.22 | 74567 | 17036.57 | 1.46% |
| 2026-01-28 | 22.78 | 22.67 | -0.11 | -0.48% | 22.45 | 22.80 | 59955 | 13556.96 | 1.18% |
| 2026-01-27 | 23.24 | 22.78 | -0.55 | -2.36% | 22.62 | 23.48 | 87835 | 20091.75 | 1.72% |
| 2026-01-26 | 23.55 | 23.33 | -0.42 | -1.77% | 22.70 | 23.79 | 127808 | 29626.10 | 2.51% |
| 2026-01-23 | 24.58 | 23.75 | -0.82 | -3.34% | 23.30 | 24.72 | 153183 | 36804.45 | 3.00% |
| 2026-01-22 | 24.52 | 24.57 | -0.08 | -0.32% | 24.52 | 24.72 | 28770 | 7075.35 | 0.56% |
| 2026-01-21 | 24.73 | 24.65 | -0.18 | -0.72% | 24.52 | 24.79 | 41268 | 10155.37 | 0.81% |
| 2026-01-20 | 24.75 | 24.83 | 0.05 | 0.20% | 24.62 | 24.95 | 38893 | 9631.66 | 0.76% |
| 2026-01-19 | 24.60 | 24.78 | 0.12 | 0.49% | 24.48 | 24.95 | 43025 | 10646.67 | 0.84% |
| 2026-01-16 | 24.80 | 24.66 | 0.02 | 0.08% | 24.48 | 24.80 | 39381 | 9687.53 | 0.77% |
| 2026-01-15 | 24.70 | 24.64 | -0.19 | -0.77% | 24.55 | 24.92 | 39251 | 9691.45 | 0.77% |
| 2026-01-14 | 24.85 | 24.83 | -0.16 | -0.64% | 24.69 | 25.23 | 56227 | 14041.16 | 1.10% |
| 2026-01-13 | 25.45 | 24.99 | -0.34 | -1.34% | 24.86 | 25.54 | 67301 | 16909.33 | 1.32% |
| 2026-01-12 | 24.88 | 25.33 | 0.46 | 1.85% | 24.75 | 25.38 | 79754 | 20023.80 | 1.56% |
| 2026-01-09 | 24.77 | 24.87 | 0.01 | 0.04% | 24.74 | 25.03 | 52744 | 13106.37 | 1.03% |
| 2026-01-08 | 24.55 | 24.86 | 0.24 | 0.97% | 24.48 | 24.97 | 48555 | 12013.98 | 0.95% |
| 2026-01-07 | 25.01 | 24.62 | -0.39 | -1.56% | 24.58 | 25.01 | 62305 | 15408.75 | 1.22% |
| 2026-01-06 | 24.83 | 25.01 | 0.13 | 0.52% | 24.70 | 25.05 | 53319 | 13267.34 | 1.05% |
| 2026-01-05 | 25.10 | 24.88 | -0.26 | -1.03% | 24.73 | 25.10 | 58460 | 14539.45 | 1.15% |
| 2025-12-31 | 25.60 | 25.14 | -0.48 | -1.87% | 24.72 | 25.60 | 79699 | 20021.61 | 1.56% |
| 2025-12-30 | 24.49 | 25.62 | 1.19 | 4.87% | 24.39 | 25.65 | 117539 | 29476.26 | 2.30% |
| 2025-12-29 | 26.00 | 24.43 | -2.50 | -9.28% | 24.24 | 26.01 | 203582 | 50356.15 | 3.99% |
| 2025-12-26 | 27.24 | 26.93 | -0.45 | -1.64% | 26.82 | 27.50 | 77934 | 21106.08 | 1.53% |
| 2025-12-25 | 27.30 | 27.38 | -0.04 | -0.15% | 27.14 | 27.55 | 62344 | 17031.40 | 1.22% |
| 2025-12-24 | 27.90 | 27.42 | -0.80 | -2.83% | 27.25 | 28.08 | 102568 | 28301.26 | 2.01% |
| 2025-12-23 | 29.74 | 28.22 | -0.31 | -1.09% | 28.01 | 29.91 | 147144 | 42140.81 | 2.88% |
| 2025-12-22 | 28.30 | 28.53 | 0.01 | 0.04% | 28.08 | 28.85 | 81813 | 23261.52 | 1.60% |
| 2025-12-19 | 27.70 | 28.52 | 0.83 | 3.00% | 27.48 | 28.60 | 107373 | 30288.15 | 2.11% |
| 2025-12-18 | 27.80 | 27.69 | -0.38 | -1.35% | 27.67 | 28.11 | 77488 | 21572.84 | 1.52% |
| 2025-12-17 | 26.90 | 28.07 | 1.16 | 4.31% | 26.55 | 28.59 | 144173 | 40318.17 | 2.83% |
| 2025-12-16 | 27.50 | 26.91 | -0.69 | -2.50% | 26.84 | 27.85 | 81968 | 22300.19 | 1.61% |
| 2025-12-15 | 26.52 | 27.60 | 1.12 | 4.23% | 26.52 | 27.65 | 107998 | 29397.66 | 2.12% |
| 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% |
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。
