| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.80 | 15.34 | -0.29 | -1.86% | 15.21 | 15.86 | 566062 | 87191.98 | 2.49% |
| 2025-10-24 | 15.42 | 15.63 | 0.24 | 1.56% | 15.39 | 15.79 | 556654 | 86834.65 | 2.45% |
| 2025-10-23 | 15.18 | 15.39 | 0.02 | 0.13% | 14.93 | 15.46 | 486692 | 73858.47 | 2.14% |
| 2025-10-22 | 15.23 | 15.37 | 0.14 | 0.92% | 15.20 | 15.68 | 740377 | 114538.49 | 3.26% |
| 2025-10-21 | 15.06 | 15.23 | 0.30 | 2.01% | 15.06 | 15.39 | 532517 | 81118.30 | 2.34% |
| 2025-10-20 | 15.45 | 14.93 | -0.37 | -2.42% | 14.84 | 15.60 | 871437 | 131816.81 | 3.84% |
| 2025-10-17 | 16.00 | 15.30 | -0.87 | -5.38% | 15.26 | 16.29 | 904156 | 140467.64 | 3.98% |
| 2025-10-16 | 16.60 | 16.17 | -0.42 | -2.53% | 16.04 | 16.60 | 600307 | 97558.43 | 2.64% |
| 2025-10-15 | 16.54 | 16.59 | -0.61 | -3.55% | 16.10 | 16.88 | 906208 | 149018.95 | 3.99% |
| 2025-10-14 | 17.80 | 17.20 | -0.84 | -4.66% | 16.45 | 18.69 | 1384313 | 242418.66 | 6.09% |
| 2025-10-13 | 16.82 | 18.04 | 1.22 | 7.25% | 16.80 | 18.39 | 1148648 | 203058.41 | 5.06% |
| 2025-10-10 | 16.97 | 16.82 | -0.46 | -2.66% | 16.60 | 17.96 | 1033769 | 178098.58 | 4.55% |
| 2025-10-09 | 16.22 | 17.28 | 1.12 | 6.93% | 15.70 | 17.30 | 1289872 | 215606.73 | 5.68% |
| 2025-09-30 | 15.75 | 16.16 | -0.03 | -0.19% | 15.75 | 16.83 | 1124588 | 183649.41 | 4.95% |
| 2025-09-29 | 15.56 | 16.19 | 0.66 | 4.25% | 15.16 | 16.62 | 1714494 | 273476.53 | 7.55% |
| 2025-09-26 | 14.55 | 15.53 | 1.41 | 9.99% | 14.55 | 15.53 | 1039441 | 160206.91 | 4.58% |
| 2025-09-25 | 13.95 | 14.12 | 0.17 | 1.22% | 13.80 | 14.35 | 599845 | 84132.23 | 2.64% |
| 2025-09-24 | 13.25 | 13.95 | 0.56 | 4.18% | 13.25 | 14.06 | 610005 | 84340.02 | 2.69% |
| 2025-09-23 | 13.48 | 13.39 | -0.14 | -1.03% | 13.01 | 13.53 | 512267 | 67958.80 | 2.26% |
| 2025-09-22 | 13.76 | 13.53 | -0.24 | -1.74% | 13.31 | 13.76 | 485470 | 65305.73 | 2.14% |
| 2025-09-19 | 13.60 | 13.77 | 0.31 | 2.30% | 13.45 | 14.07 | 701572 | 96936.02 | 3.09% |
| 2025-09-18 | 13.35 | 13.46 | 0.12 | 0.90% | 13.15 | 13.91 | 863942 | 117391.92 | 3.80% |
| 2025-09-17 | 12.79 | 13.34 | 0.55 | 4.30% | 12.65 | 13.40 | 737904 | 97176.29 | 3.25% |
| 2025-09-16 | 12.97 | 12.79 | -0.17 | -1.31% | 12.57 | 13.05 | 307953 | 39323.21 | 1.36% |
| 2025-09-15 | 12.83 | 12.96 | 0.13 | 1.01% | 12.81 | 13.18 | 413736 | 53652.09 | 1.82% |
| 2025-09-12 | 12.93 | 12.83 | -0.03 | -0.23% | 12.75 | 12.97 | 464506 | 59701.12 | 2.04% |
| 2025-09-11 | 12.64 | 12.86 | 0.23 | 1.82% | 12.49 | 12.86 | 518945 | 66123.73 | 2.28% |
| 2025-09-10 | 12.78 | 12.63 | -0.19 | -1.48% | 12.43 | 12.84 | 386407 | 48636.77 | 1.70% |
| 2025-09-09 | 12.96 | 12.82 | -0.16 | -1.23% | 12.67 | 13.15 | 430629 | 55421.55 | 1.90% |
| 2025-09-08 | 13.22 | 12.98 | -0.14 | -1.07% | 12.72 | 13.28 | 846316 | 109526.66 | 3.73% |
| 2025-09-05 | 11.94 | 13.12 | 1.19 | 9.97% | 11.94 | 13.12 | 1152550 | 146089.38 | 5.07% |
| 2025-09-04 | 11.83 | 11.93 | 0.09 | 0.76% | 11.72 | 12.29 | 507485 | 61137.25 | 2.23% |
| 2025-09-03 | 11.74 | 11.84 | 0.09 | 0.77% | 11.64 | 11.98 | 349800 | 41229.86 | 1.54% |
| 2025-09-02 | 11.99 | 11.75 | -0.22 | -1.84% | 11.64 | 12.07 | 392581 | 46330.93 | 1.73% |
| 2025-09-01 | 12.14 | 11.97 | -0.17 | -1.40% | 11.85 | 12.18 | 383748 | 45875.69 | 1.69% |
| 2025-08-29 | 12.20 | 12.14 | -0.04 | -0.33% | 12.03 | 12.34 | 383245 | 46681.65 | 1.69% |
| 2025-08-28 | 12.45 | 12.18 | -0.53 | -4.17% | 11.78 | 12.64 | 944769 | 114768.46 | 4.16% |
| 2025-08-27 | 13.00 | 12.71 | -0.49 | -3.71% | 12.68 | 13.22 | 509243 | 66123.31 | 2.24% |
| 2025-08-26 | 12.90 | 13.20 | 0.17 | 1.30% | 12.86 | 13.38 | 544424 | 71632.67 | 2.40% |
| 2025-08-25 | 12.62 | 13.03 | 0.66 | 5.34% | 12.62 | 13.25 | 624314 | 81217.12 | 2.75% |
| 2025-08-22 | 12.37 | 12.37 | 0.01 | 0.08% | 12.18 | 12.45 | 314962 | 38779.55 | 1.39% |
| 2025-08-21 | 12.53 | 12.36 | -0.18 | -1.44% | 12.30 | 12.54 | 277793 | 34416.64 | 1.22% |
| 2025-08-20 | 12.40 | 12.54 | 0.14 | 1.13% | 12.25 | 12.56 | 294351 | 36468.07 | 1.30% |
| 2025-08-19 | 12.45 | 12.40 | -0.11 | -0.88% | 12.24 | 12.53 | 364338 | 45039.37 | 1.60% |
| 2025-08-18 | 12.45 | 12.51 | 0.06 | 0.48% | 12.31 | 12.70 | 652554 | 81870.23 | 2.87% |
| 2025-08-15 | 11.53 | 12.45 | 0.84 | 7.24% | 11.52 | 12.68 | 1039255 | 127512.38 | 4.58% |
| 2025-08-14 | 11.36 | 11.61 | 0.29 | 2.56% | 11.28 | 11.64 | 586381 | 67376.32 | 2.58% |
| 2025-08-13 | 11.30 | 11.32 | 0.03 | 0.27% | 11.26 | 11.42 | 248136 | 28110.85 | 1.09% |
| 2025-08-12 | 11.40 | 11.29 | -0.13 | -1.14% | 11.18 | 11.41 | 228465 | 25738.85 | 1.01% |
| 2025-08-11 | 11.16 | 11.42 | 0.20 | 1.78% | 11.16 | 11.47 | 307536 | 34926.24 | 1.35% |
| 2025-08-08 | 10.88 | 11.22 | 0.30 | 2.75% | 10.88 | 11.39 | 460329 | 51493.84 | 2.03% |
| 2025-08-07 | 11.01 | 10.92 | -0.09 | -0.82% | 10.82 | 11.04 | 315192 | 34397.59 | 1.39% |
| 2025-08-06 | 11.11 | 11.01 | -0.09 | -0.81% | 10.98 | 11.13 | 267862 | 29531.75 | 1.18% |
| 2025-08-05 | 11.11 | 11.10 | 0.02 | 0.18% | 11.06 | 11.15 | 239348 | 26547.14 | 1.05% |
| 2025-08-04 | 11.18 | 11.08 | -0.18 | -1.60% | 11.05 | 11.22 | 291740 | 32353.41 | 1.28% |
| 2025-08-01 | 11.18 | 11.26 | 0.16 | 1.44% | 11.12 | 11.42 | 209421 | 23611.11 | 0.92% |
| 2025-07-31 | 11.43 | 11.10 | -0.38 | -3.31% | 11.03 | 11.52 | 280467 | 31426.71 | 1.23% |
| 2025-07-30 | 11.57 | 11.48 | -0.10 | -0.86% | 11.41 | 11.68 | 167302 | 19306.88 | 0.74% |
| 2025-07-29 | 11.66 | 11.58 | -0.08 | -0.69% | 11.45 | 11.66 | 174739 | 20151.60 | 0.77% |
| 2025-07-28 | 11.61 | 11.66 | 0.06 | 0.52% | 11.41 | 11.71 | 208060 | 24145.21 | 0.92% |
| 2025-07-25 | 11.59 | 11.60 | 0.07 | 0.61% | 11.47 | 11.95 | 336564 | 39540.84 | 1.48% |
| 2025-07-24 | 11.39 | 11.53 | 0.16 | 1.41% | 11.29 | 11.54 | 258014 | 29576.80 | 1.14% |
| 2025-07-23 | 11.59 | 11.37 | -0.23 | -1.98% | 11.30 | 11.63 | 283157 | 32522.38 | 1.25% |
| 2025-07-22 | 11.47 | 11.60 | 0.11 | 0.96% | 11.40 | 11.62 | 239953 | 27693.34 | 1.06% |
| 2025-07-21 | 11.23 | 11.49 | 0.26 | 2.32% | 11.21 | 11.56 | 256504 | 29284.92 | 1.13% |
| 2025-07-18 | 11.20 | 11.23 | 0.05 | 0.45% | 11.04 | 11.30 | 196302 | 21915.86 | 0.86% |
| 2025-07-17 | 11.05 | 11.18 | 0.16 | 1.45% | 11.00 | 11.19 | 190196 | 21094.16 | 0.84% |
| 2025-07-16 | 11.13 | 11.02 | -0.10 | -0.90% | 10.98 | 11.15 | 204061 | 22501.98 | 0.90% |
| 2025-07-15 | 11.28 | 11.12 | -0.16 | -1.42% | 11.05 | 11.32 | 197389 | 21980.05 | 0.87% |
| 2025-07-14 | 11.37 | 11.28 | -0.09 | -0.79% | 11.25 | 11.39 | 148260 | 16748.64 | 0.65% |
| 2025-07-11 | 11.49 | 11.37 | -0.12 | -1.04% | 11.33 | 11.52 | 252107 | 28726.28 | 1.11% |
| 2025-07-10 | 11.33 | 11.49 | 0.11 | 0.97% | 11.31 | 11.55 | 262825 | 30067.55 | 1.16% |
| 2025-07-09 | 11.55 | 11.38 | -0.15 | -1.30% | 11.34 | 11.80 | 325083 | 37415.97 | 1.43% |
| 2025-07-08 | 11.05 | 11.53 | 0.48 | 4.34% | 11.01 | 11.59 | 452414 | 51771.60 | 1.99% |
| 2025-07-07 | 10.92 | 11.05 | 0.07 | 0.64% | 10.92 | 11.11 | 179422 | 19757.62 | 0.79% |
| 2025-07-04 | 11.14 | 10.98 | -0.10 | -0.90% | 10.92 | 11.15 | 271029 | 29852.95 | 1.19% |
| 2025-07-03 | 11.28 | 11.37 | 0.04 | 0.35% | 11.25 | 11.38 | 274965 | 31107.12 | 1.21% |
| 2025-07-02 | 11.99 | 11.33 | -0.27 | -2.33% | 11.30 | 11.99 | 527936 | 60521.21 | 2.32% |
| 2025-07-01 | 11.46 | 11.60 | 0.11 | 0.96% | 11.37 | 11.67 | 285349 | 32957.34 | 1.26% |
| 2025-06-30 | 11.41 | 11.49 | 0.16 | 1.41% | 11.35 | 11.61 | 301335 | 34578.62 | 1.33% |
明阳智能(601615)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。
