| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 11.19 | 11.33 | 0.14 | 1.25% | 11.19 | 11.45 | 266959 | 30201.12 | 1.18% |
| 2025-06-26 | 11.23 | 11.19 | -0.08 | -0.71% | 11.17 | 11.48 | 371807 | 42128.61 | 1.64% |
| 2025-06-25 | 11.12 | 11.27 | 0.15 | 1.35% | 11.02 | 11.28 | 385579 | 42982.84 | 1.70% |
| 2025-06-24 | 10.95 | 11.12 | 0.21 | 1.92% | 10.85 | 11.29 | 433323 | 48002.45 | 1.91% |
| 2025-06-23 | 10.67 | 10.91 | 0.24 | 2.25% | 10.56 | 11.17 | 489207 | 53504.43 | 2.15% |
| 2025-06-20 | 10.73 | 10.67 | -0.06 | -0.56% | 10.63 | 10.79 | 195459 | 20887.53 | 0.86% |
| 2025-06-19 | 10.92 | 10.73 | -0.22 | -2.01% | 10.67 | 11.11 | 356950 | 38753.85 | 1.57% |
| 2025-06-18 | 10.63 | 10.95 | 0.29 | 2.72% | 10.59 | 10.98 | 409041 | 44319.29 | 1.80% |
| 2025-06-17 | 10.59 | 10.66 | -0.03 | -0.28% | 10.57 | 10.89 | 339259 | 36315.04 | 1.49% |
| 2025-06-16 | 10.04 | 10.69 | 0.65 | 6.47% | 10.04 | 10.88 | 744655 | 79140.57 | 3.28% |
| 2025-06-13 | 10.10 | 10.04 | -0.08 | -0.79% | 10.03 | 10.16 | 149110 | 15032.77 | 0.66% |
| 2025-06-12 | 10.21 | 10.12 | -0.09 | -0.88% | 10.10 | 10.21 | 124083 | 12574.26 | 0.55% |
| 2025-06-11 | 10.13 | 10.21 | 0.07 | 0.69% | 10.12 | 10.29 | 125603 | 12844.06 | 0.55% |
| 2025-06-10 | 10.30 | 10.14 | -0.19 | -1.84% | 10.05 | 10.35 | 178870 | 18209.26 | 0.79% |
| 2025-06-09 | 10.22 | 10.33 | 0.11 | 1.08% | 10.22 | 10.45 | 188033 | 19500.00 | 0.83% |
| 2025-06-06 | 10.17 | 10.22 | 0.04 | 0.39% | 10.12 | 10.25 | 141452 | 14405.71 | 0.62% |
| 2025-06-05 | 10.28 | 10.18 | -0.09 | -0.88% | 10.15 | 10.30 | 167231 | 17068.47 | 0.74% |
| 2025-06-04 | 10.23 | 10.27 | 0.03 | 0.29% | 10.17 | 10.33 | 165623 | 16980.90 | 0.73% |
| 2025-06-03 | 10.02 | 10.24 | 0.19 | 1.89% | 9.98 | 10.31 | 244522 | 24853.35 | 1.08% |
| 2025-05-30 | 10.03 | 10.05 | -0.02 | -0.20% | 9.95 | 10.19 | 194249 | 19589.93 | 0.86% |
| 2025-05-29 | 9.92 | 10.07 | 0.15 | 1.51% | 9.90 | 10.14 | 241160 | 24265.09 | 1.06% |
| 2025-05-28 | 9.92 | 9.92 | -0.01 | -0.10% | 9.83 | 9.96 | 145288 | 14362.08 | 0.64% |
| 2025-05-27 | 10.00 | 9.93 | -0.10 | -1.00% | 9.86 | 10.04 | 216859 | 21503.53 | 0.95% |
| 2025-05-26 | 10.11 | 10.03 | -0.05 | -0.50% | 9.99 | 10.21 | 229409 | 23098.96 | 1.01% |
| 2025-05-23 | 10.32 | 10.08 | -0.23 | -2.23% | 10.08 | 10.39 | 181663 | 18577.78 | 0.80% |
| 2025-05-22 | 10.41 | 10.31 | -0.14 | -1.34% | 10.30 | 10.52 | 126855 | 13183.06 | 0.56% |
| 2025-05-21 | 10.41 | 10.45 | 0.04 | 0.38% | 10.34 | 10.53 | 151751 | 15815.07 | 0.67% |
| 2025-05-20 | 10.45 | 10.41 | -0.04 | -0.38% | 10.33 | 10.47 | 125824 | 13066.92 | 0.55% |
| 2025-05-19 | 10.55 | 10.45 | -0.10 | -0.95% | 10.41 | 10.55 | 122118 | 12779.15 | 0.54% |
| 2025-05-16 | 10.42 | 10.55 | 0.09 | 0.86% | 10.40 | 10.67 | 147843 | 15650.91 | 0.65% |
| 2025-05-15 | 10.66 | 10.46 | -0.22 | -2.06% | 10.42 | 10.66 | 176417 | 18567.23 | 0.78% |
| 2025-05-14 | 10.63 | 10.68 | 0.03 | 0.28% | 10.51 | 10.73 | 198527 | 21074.62 | 0.87% |
| 2025-05-13 | 10.76 | 10.65 | -0.02 | -0.19% | 10.60 | 10.80 | 204912 | 21878.08 | 0.90% |
| 2025-05-12 | 10.54 | 10.67 | 0.20 | 1.91% | 10.49 | 10.73 | 212598 | 22479.68 | 0.94% |
| 2025-05-09 | 10.54 | 10.47 | -0.04 | -0.38% | 10.32 | 10.57 | 188557 | 19658.60 | 0.83% |
| 2025-05-08 | 10.55 | 10.51 | -0.07 | -0.66% | 10.48 | 10.61 | 174400 | 18404.48 | 0.77% |
| 2025-05-07 | 10.52 | 10.58 | 0.18 | 1.73% | 10.42 | 10.58 | 243134 | 25528.86 | 1.07% |
| 2025-05-06 | 10.31 | 10.40 | 0.19 | 1.86% | 10.26 | 10.41 | 197308 | 20443.39 | 0.87% |
| 2025-04-30 | 10.25 | 10.21 | -0.06 | -0.58% | 10.20 | 10.32 | 185403 | 19004.44 | 0.82% |
| 2025-04-29 | 10.55 | 10.27 | -0.28 | -2.65% | 10.25 | 10.55 | 228680 | 23737.29 | 1.01% |
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。
