| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 10.21 | 9.77 | -1.09 | -10.04% | 9.77 | 10.32 | 375903 | 37190.01 | 1.65% |
| 2025-04-03 | 10.83 | 10.86 | -0.08 | -0.73% | 10.81 | 11.15 | 192813 | 21072.91 | 0.85% |
| 2025-04-02 | 10.89 | 10.94 | 0.02 | 0.18% | 10.82 | 10.99 | 152306 | 16609.97 | 0.67% |
| 2025-04-01 | 10.93 | 10.92 | 0.04 | 0.37% | 10.90 | 11.08 | 190595 | 20904.14 | 0.84% |
| 2025-03-31 | 10.97 | 10.88 | -0.14 | -1.27% | 10.82 | 11.09 | 272655 | 29766.01 | 1.20% |
| 2025-03-28 | 11.31 | 11.02 | -0.30 | -2.65% | 11.02 | 11.39 | 295413 | 33045.49 | 1.30% |
| 2025-03-27 | 11.56 | 11.32 | -0.25 | -2.16% | 11.20 | 11.56 | 289510 | 32833.84 | 1.27% |
| 2025-03-26 | 11.47 | 11.57 | 0.10 | 0.87% | 11.38 | 11.74 | 345559 | 40066.29 | 1.52% |
| 2025-03-25 | 11.54 | 11.47 | -0.19 | -1.63% | 11.33 | 11.74 | 397869 | 45711.19 | 1.75% |
| 2025-03-24 | 12.21 | 11.66 | -0.39 | -3.24% | 11.37 | 12.25 | 745456 | 87325.05 | 3.28% |
| 2025-03-21 | 11.64 | 12.05 | 0.38 | 3.26% | 11.58 | 12.24 | 900217 | 108158.34 | 3.96% |
| 2025-03-20 | 11.37 | 11.67 | 0.29 | 2.55% | 11.25 | 11.80 | 588078 | 68107.24 | 2.59% |
| 2025-03-19 | 11.50 | 11.38 | -0.17 | -1.47% | 11.32 | 11.52 | 347996 | 39644.31 | 1.53% |
| 2025-03-18 | 11.45 | 11.55 | 0.12 | 1.05% | 11.39 | 11.61 | 400026 | 45943.91 | 1.76% |
| 2025-03-17 | 11.27 | 11.43 | 0.25 | 2.24% | 11.27 | 11.76 | 632293 | 72859.49 | 2.78% |
| 2025-03-14 | 10.94 | 11.18 | 0.24 | 2.19% | 10.94 | 11.27 | 505497 | 56298.00 | 2.23% |
| 2025-03-13 | 10.91 | 10.94 | 0.03 | 0.27% | 10.83 | 11.12 | 452563 | 49572.98 | 1.99% |
| 2025-03-12 | 10.92 | 10.91 | -0.05 | -0.46% | 10.85 | 11.07 | 322321 | 35278.10 | 1.42% |
| 2025-03-11 | 10.73 | 10.96 | 0.13 | 1.20% | 10.61 | 10.97 | 357213 | 38740.64 | 1.57% |
| 2025-03-10 | 10.80 | 10.83 | 0.01 | 0.09% | 10.67 | 10.93 | 245226 | 26426.53 | 1.08% |
| 2025-03-07 | 10.87 | 10.82 | -0.12 | -1.10% | 10.66 | 10.95 | 373029 | 40224.03 | 1.64% |
| 2025-03-06 | 10.79 | 10.94 | 0.15 | 1.39% | 10.71 | 10.98 | 388717 | 42315.14 | 1.71% |
| 2025-03-05 | 10.75 | 10.79 | 0.02 | 0.19% | 10.56 | 10.84 | 299949 | 32085.96 | 1.32% |
| 2025-03-04 | 10.83 | 10.77 | -0.11 | -1.01% | 10.64 | 10.83 | 297893 | 31901.10 | 1.31% |
| 2025-03-03 | 10.75 | 10.88 | 0.11 | 1.02% | 10.73 | 11.13 | 433457 | 47438.86 | 1.91% |
| 2025-02-28 | 10.93 | 10.77 | -0.20 | -1.82% | 10.75 | 11.03 | 331511 | 36045.32 | 1.46% |
| 2025-02-27 | 11.20 | 10.97 | -0.22 | -1.97% | 10.80 | 11.25 | 395705 | 43495.76 | 1.74% |
| 2025-02-26 | 10.96 | 11.19 | 0.24 | 2.19% | 10.95 | 11.29 | 455894 | 50969.57 | 2.01% |
| 2025-02-25 | 10.75 | 10.95 | 0.10 | 0.92% | 10.61 | 11.15 | 499488 | 54597.78 | 2.20% |
| 2025-02-24 | 10.70 | 10.85 | 0.09 | 0.84% | 10.66 | 11.00 | 469010 | 50893.56 | 2.06% |
| 2025-02-21 | 10.70 | 10.76 | 0.04 | 0.37% | 10.61 | 10.79 | 356405 | 38095.29 | 1.57% |
| 2025-02-20 | 10.86 | 10.72 | -0.13 | -1.20% | 10.61 | 10.89 | 266674 | 28539.83 | 1.17% |
| 2025-02-19 | 10.59 | 10.85 | 0.26 | 2.46% | 10.54 | 11.00 | 385368 | 41682.34 | 1.70% |
| 2025-02-18 | 11.11 | 10.59 | -0.38 | -3.46% | 10.53 | 11.16 | 396640 | 42745.55 | 1.75% |
| 2025-02-17 | 10.86 | 10.97 | 0.10 | 0.92% | 10.73 | 11.08 | 358152 | 39088.47 | 1.58% |
| 2025-02-14 | 10.68 | 10.87 | 0.19 | 1.78% | 10.65 | 10.95 | 312642 | 33941.24 | 1.38% |
| 2025-02-13 | 10.75 | 10.68 | -0.12 | -1.11% | 10.67 | 10.85 | 229923 | 24712.23 | 1.01% |
| 2025-02-12 | 10.66 | 10.80 | 0.11 | 1.03% | 10.61 | 10.81 | 235998 | 25277.32 | 1.04% |
| 2025-02-11 | 10.96 | 10.69 | -0.26 | -2.37% | 10.58 | 11.00 | 375765 | 40209.41 | 1.65% |
| 2025-02-10 | 11.20 | 10.95 | -0.20 | -1.79% | 10.88 | 11.20 | 349516 | 38371.95 | 1.54% |
| 2025-02-07 | 10.65 | 11.15 | 0.47 | 4.40% | 10.65 | 11.26 | 460594 | 50831.12 | 2.03% |
| 2025-02-06 | 10.53 | 10.68 | 0.20 | 1.91% | 10.38 | 10.77 | 305232 | 32409.02 | 1.34% |
| 2025-02-05 | 10.41 | 10.48 | 0.10 | 0.96% | 10.27 | 10.55 | 301868 | 31437.65 | 1.33% |
| 2025-01-27 | 10.38 | 10.38 | -0.24 | -2.26% | 10.31 | 10.64 | 252715 | 26328.92 | 1.11% |
| 2025-01-24 | 10.60 | 10.62 | 0.02 | 0.19% | 10.48 | 10.72 | 226109 | 24008.85 | 1.00% |
| 2025-01-23 | 10.90 | 10.60 | -0.20 | -1.85% | 10.57 | 11.07 | 304761 | 32879.61 | 1.34% |
| 2025-01-22 | 10.70 | 10.80 | 0.06 | 0.56% | 10.66 | 11.05 | 309160 | 33570.82 | 1.36% |
| 2025-01-21 | 11.10 | 10.74 | -0.31 | -2.81% | 10.71 | 11.15 | 298848 | 32469.09 | 1.32% |
| 2025-01-20 | 11.08 | 11.05 | 0.10 | 0.91% | 10.97 | 11.20 | 239439 | 26523.76 | 1.05% |
| 2025-01-17 | 11.00 | 10.95 | -0.04 | -0.36% | 10.90 | 11.46 | 379980 | 42340.40 | 1.67% |
| 2025-01-16 | 11.05 | 10.99 | -0.04 | -0.36% | 10.85 | 11.30 | 266729 | 29454.14 | 1.17% |
| 2025-01-15 | 11.08 | 11.03 | -0.09 | -0.81% | 10.88 | 11.19 | 227569 | 25107.33 | 1.00% |
| 2025-01-14 | 10.73 | 11.12 | 0.38 | 3.54% | 10.64 | 11.14 | 295301 | 32460.92 | 1.30% |
| 2025-01-13 | 10.48 | 10.74 | 0.17 | 1.61% | 10.41 | 10.99 | 345853 | 37224.00 | 1.52% |
| 2025-01-10 | 10.63 | 10.57 | -0.06 | -0.56% | 10.45 | 10.74 | 301527 | 32028.55 | 1.33% |
| 2025-01-09 | 10.35 | 10.63 | 0.28 | 2.71% | 10.25 | 10.74 | 447169 | 47354.17 | 1.97% |
| 2025-01-08 | 10.72 | 10.35 | -0.44 | -4.08% | 10.12 | 10.74 | 673779 | 69822.73 | 2.97% |
| 2025-01-07 | 10.78 | 10.79 | -0.09 | -0.83% | 10.56 | 10.82 | 542245 | 57934.06 | 2.39% |
| 2025-01-06 | 11.15 | 10.88 | -0.33 | -2.94% | 10.75 | 11.34 | 576964 | 63355.75 | 2.54% |
| 2025-01-03 | 12.02 | 11.21 | -0.71 | -5.96% | 11.09 | 12.08 | 529018 | 60495.43 | 2.33% |
| 2025-01-02 | 12.63 | 11.92 | -0.69 | -5.47% | 11.80 | 12.69 | 363322 | 44128.68 | 1.60% |
| 2024-12-31 | 12.85 | 12.61 | -0.27 | -2.10% | 12.60 | 12.99 | 193954 | 24728.80 | 0.86% |
| 2024-12-30 | 12.81 | 12.88 | 0.03 | 0.23% | 12.66 | 12.97 | 163346 | 20998.78 | 0.72% |
| 2024-12-27 | 12.87 | 12.85 | -0.02 | -0.16% | 12.79 | 13.04 | 140864 | 18183.06 | 0.62% |
| 2024-12-26 | 12.81 | 12.87 | 0.05 | 0.39% | 12.60 | 12.91 | 198892 | 25439.08 | 0.88% |
| 2024-12-25 | 13.15 | 12.82 | -0.24 | -1.84% | 12.67 | 13.18 | 207168 | 26548.54 | 0.92% |
| 2024-12-24 | 12.69 | 13.06 | 0.35 | 2.75% | 12.69 | 13.28 | 275366 | 35937.05 | 1.22% |
| 2024-12-23 | 12.85 | 12.71 | -0.19 | -1.47% | 12.61 | 12.95 | 321251 | 40961.34 | 1.42% |
| 2024-12-20 | 13.18 | 12.90 | -0.15 | -1.15% | 12.83 | 13.41 | 307850 | 39937.58 | 1.36% |
| 2024-12-19 | 13.03 | 13.05 | -0.10 | -0.76% | 12.92 | 13.16 | 276027 | 35970.28 | 1.22% |
| 2024-12-18 | 13.35 | 13.15 | -0.19 | -1.42% | 13.08 | 13.47 | 301844 | 39874.08 | 1.33% |
| 2024-12-17 | 13.87 | 13.34 | -0.53 | -3.82% | 13.23 | 13.98 | 372941 | 50469.59 | 1.65% |
| 2024-12-16 | 14.44 | 13.87 | -0.55 | -3.81% | 13.79 | 14.69 | 326447 | 45953.65 | 1.44% |
| 2024-12-13 | 14.45 | 14.42 | -0.07 | -0.48% | 14.38 | 14.77 | 239540 | 34855.85 | 1.06% |
| 2024-12-12 | 14.23 | 14.49 | 0.27 | 1.90% | 14.18 | 14.67 | 284711 | 41292.89 | 1.26% |
| 2024-12-11 | 14.09 | 14.22 | 0.16 | 1.14% | 14.00 | 14.35 | 188196 | 26736.78 | 0.83% |
| 2024-12-10 | 14.77 | 14.06 | -0.30 | -2.09% | 14.04 | 14.80 | 443965 | 63396.49 | 1.96% |
| 2024-12-09 | 14.03 | 14.36 | 0.28 | 1.99% | 14.03 | 14.44 | 288255 | 41124.40 | 1.27% |
| 2024-12-06 | 13.97 | 14.08 | 0.11 | 0.79% | 13.72 | 14.23 | 284297 | 39875.26 | 1.26% |
| 2024-12-05 | 14.22 | 13.97 | -0.23 | -1.62% | 13.86 | 14.25 | 299118 | 41818.15 | 1.32% |
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。
