| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.66 | 19.25 | -0.47 | -2.38% | 19.06 | 20.00 | 808510 | 157448.83 | 3.58% |
| 2026-03-24 | 20.28 | 19.72 | 0.04 | 0.20% | 18.65 | 20.34 | 909490 | 175786.66 | 4.02% |
| 2026-03-23 | 19.45 | 19.68 | 0.10 | 0.51% | 19.40 | 20.60 | 864217 | 172370.97 | 3.82% |
| 2026-03-20 | 19.61 | 19.58 | 0.07 | 0.36% | 19.31 | 20.48 | 751326 | 148994.16 | 3.32% |
| 2026-03-19 | 20.01 | 19.51 | -1.01 | -4.92% | 19.25 | 20.32 | 822668 | 162492.70 | 3.64% |
| 2026-03-18 | 20.68 | 20.52 | -0.16 | -0.77% | 20.00 | 20.88 | 637195 | 130218.60 | 2.82% |
| 2026-03-17 | 21.00 | 20.68 | -0.40 | -1.90% | 20.50 | 22.16 | 747349 | 157636.22 | 3.30% |
| 2026-03-16 | 22.32 | 21.08 | -1.07 | -4.83% | 20.98 | 22.64 | 1090542 | 238028.55 | 4.82% |
| 2026-03-13 | 22.60 | 22.15 | 0.12 | 0.54% | 21.42 | 23.13 | 1466965 | 326452.19 | 6.49% |
| 2026-03-12 | 20.94 | 22.03 | 0.99 | 4.71% | 20.66 | 22.88 | 1178726 | 257057.45 | 5.21% |
| 2026-03-11 | 21.20 | 21.04 | -0.16 | -0.75% | 20.86 | 21.66 | 487586 | 103138.36 | 2.16% |
| 2026-03-10 | 20.78 | 21.20 | 0.49 | 2.37% | 20.68 | 21.48 | 640892 | 135520.59 | 2.83% |
| 2026-03-09 | 19.80 | 20.71 | 0.48 | 2.37% | 19.33 | 20.85 | 667258 | 134179.78 | 2.95% |
| 2026-03-06 | 20.03 | 20.23 | 0.13 | 0.65% | 19.88 | 20.63 | 432673 | 87884.30 | 1.91% |
| 2026-03-05 | 20.18 | 20.10 | 0.32 | 1.62% | 19.80 | 20.48 | 525704 | 106085.71 | 2.32% |
| 2026-03-04 | 19.20 | 19.78 | 0.09 | 0.46% | 19.20 | 20.23 | 646630 | 128725.80 | 2.86% |
| 2026-03-03 | 21.88 | 19.69 | -2.19 | -10.01% | 19.69 | 22.28 | 1272691 | 259493.25 | 5.63% |
| 2026-03-02 | 22.28 | 21.88 | -1.04 | -4.54% | 21.80 | 23.19 | 830064 | 185786.52 | 3.67% |
| 2026-02-27 | 22.87 | 22.92 | -0.03 | -0.13% | 22.56 | 24.20 | 1028769 | 240509.48 | 4.55% |
| 2026-02-26 | 22.16 | 22.95 | 0.79 | 3.56% | 21.76 | 23.12 | 758560 | 171742.12 | 3.35% |
| 2026-02-25 | 22.28 | 22.16 | -0.11 | -0.49% | 21.65 | 22.46 | 620454 | 136743.41 | 2.74% |
| 2026-02-24 | 22.86 | 22.27 | -0.15 | -0.67% | 21.50 | 22.92 | 764696 | 169542.94 | 3.38% |
| 2026-02-13 | 23.30 | 22.42 | -0.88 | -3.78% | 22.36 | 23.50 | 1022086 | 233761.03 | 4.52% |
| 2026-02-12 | 24.00 | 23.30 | -0.65 | -2.71% | 23.12 | 24.00 | 596192 | 140113.23 | 2.64% |
| 2026-02-11 | 24.46 | 23.95 | -0.54 | -2.20% | 23.45 | 24.70 | 895095 | 214992.03 | 3.96% |
| 2026-02-10 | 26.00 | 24.49 | -1.11 | -4.34% | 23.25 | 26.30 | 1402914 | 342484.28 | 6.20% |
| 2026-02-09 | 25.72 | 25.60 | 1.40 | 5.79% | 24.90 | 26.58 | 1635886 | 421332.12 | 7.23% |
| 2026-02-06 | 23.00 | 24.20 | 0.93 | 4.00% | 22.62 | 25.08 | 1227027 | 296274.62 | 5.43% |
| 2026-02-05 | 24.37 | 23.27 | -2.58 | -9.98% | 23.27 | 24.61 | 1135566 | 267587.81 | 5.02% |
| 2026-02-04 | 26.37 | 25.85 | 0.17 | 0.66% | 24.98 | 26.90 | 1339748 | 344861.50 | 5.92% |
| 2026-02-03 | 24.47 | 25.68 | 1.82 | 7.63% | 23.59 | 26.08 | 1670748 | 414369.22 | 7.39% |
| 2026-02-02 | 23.73 | 23.86 | 0.66 | 2.84% | 23.01 | 24.45 | 1461512 | 348344.84 | 6.46% |
| 2026-01-30 | 23.50 | 23.20 | -0.57 | -2.40% | 21.39 | 23.55 | 1963604 | 436497.78 | 8.68% |
| 2026-01-29 | 25.08 | 23.77 | -1.11 | -4.46% | 23.68 | 25.18 | 1596297 | 387121.12 | 7.06% |
| 2026-01-28 | 24.79 | 24.88 | -0.32 | -1.27% | 23.99 | 26.03 | 1848020 | 462715.84 | 8.17% |
| 2026-01-27 | 22.00 | 25.20 | 1.38 | 5.79% | 21.78 | 25.71 | 3320970 | 786622.75 | 14.68% |
| 2026-01-26 | 23.82 | 23.82 | 2.17 | 10.02% | 23.82 | 23.82 | 119531 | 28472.22 | 0.53% |
| 2026-01-23 | 21.65 | 21.65 | 1.97 | 10.01% | 21.65 | 21.65 | 169954 | 36794.94 | 0.75% |
| 2026-01-12 | 18.78 | 19.68 | 1.79 | 10.01% | 18.78 | 19.68 | 1125040 | 220126.16 | 4.97% |
| 2026-01-09 | 18.42 | 17.89 | 1.14 | 6.81% | 17.39 | 18.43 | 2340630 | 422700.38 | 10.35% |
| 2026-01-08 | 16.69 | 16.75 | 0.05 | 0.30% | 16.50 | 17.30 | 820496 | 137761.80 | 3.63% |
| 2026-01-07 | 16.11 | 16.70 | 0.50 | 3.09% | 16.00 | 17.09 | 1139220 | 189023.19 | 5.04% |
| 2026-01-06 | 14.96 | 16.20 | 1.47 | 9.98% | 14.93 | 16.20 | 1205992 | 188744.89 | 5.33% |
| 2026-01-05 | 14.60 | 14.73 | 0.25 | 1.73% | 14.33 | 14.82 | 497437 | 72773.55 | 2.20% |
| 2025-12-31 | 14.43 | 14.48 | 0.13 | 0.91% | 14.19 | 14.51 | 360592 | 51706.06 | 1.59% |
| 2025-12-30 | 14.61 | 14.35 | -0.42 | -2.84% | 14.33 | 14.67 | 405247 | 58496.63 | 1.79% |
| 2025-12-29 | 15.05 | 14.77 | 0.04 | 0.27% | 14.70 | 15.37 | 636138 | 95474.49 | 2.81% |
| 2025-12-26 | 14.71 | 14.73 | 0.01 | 0.07% | 14.60 | 14.94 | 496135 | 73301.68 | 2.19% |
| 2025-12-25 | 14.48 | 14.72 | 0.21 | 1.45% | 14.35 | 14.77 | 348024 | 50792.53 | 1.54% |
| 2025-12-24 | 14.18 | 14.51 | 0.21 | 1.47% | 13.92 | 14.55 | 353725 | 50814.58 | 1.56% |
| 2025-12-23 | 14.10 | 14.30 | 0.33 | 2.36% | 14.10 | 14.57 | 568026 | 81765.26 | 2.51% |
| 2025-12-22 | 13.87 | 13.97 | 0.12 | 0.87% | 13.79 | 14.20 | 325958 | 45742.86 | 1.44% |
| 2025-12-19 | 13.78 | 13.85 | 0.08 | 0.58% | 13.66 | 14.00 | 314238 | 43438.95 | 1.39% |
| 2025-12-18 | 13.79 | 13.77 | -0.17 | -1.22% | 13.62 | 13.95 | 326147 | 44965.35 | 1.44% |
| 2025-12-17 | 14.01 | 13.94 | -0.09 | -0.64% | 13.21 | 14.18 | 785354 | 106931.82 | 3.47% |
| 2025-12-16 | 13.88 | 14.03 | 0.38 | 2.78% | 13.71 | 14.58 | 736188 | 104256.23 | 3.26% |
| 2025-12-15 | 13.63 | 13.65 | 0.05 | 0.37% | 13.54 | 13.92 | 313705 | 43072.62 | 1.39% |
| 2025-12-12 | 13.62 | 13.60 | -0.01 | -0.07% | 13.38 | 13.72 | 292739 | 39636.57 | 1.29% |
| 2025-12-11 | 13.40 | 13.61 | 0.21 | 1.57% | 13.40 | 14.05 | 529040 | 72933.03 | 2.34% |
| 2025-12-10 | 13.49 | 13.40 | -0.04 | -0.30% | 13.08 | 13.49 | 241049 | 31879.90 | 1.07% |
| 2025-12-09 | 13.75 | 13.44 | -0.25 | -1.83% | 13.39 | 13.76 | 225334 | 30473.21 | 1.00% |
| 2025-12-08 | 13.73 | 13.69 | -0.01 | -0.07% | 13.57 | 13.85 | 365912 | 50223.05 | 1.61% |
| 2025-12-05 | 13.21 | 13.70 | 0.51 | 3.87% | 13.13 | 13.85 | 534424 | 72726.73 | 2.35% |
| 2025-12-04 | 13.30 | 13.19 | -0.10 | -0.75% | 13.10 | 13.36 | 254515 | 33557.53 | 1.12% |
| 2025-12-03 | 13.27 | 13.29 | 0.02 | 0.15% | 13.17 | 13.53 | 412658 | 55107.92 | 1.82% |
| 2025-12-02 | 13.29 | 13.27 | -0.07 | -0.52% | 13.06 | 13.35 | 199163 | 26319.34 | 0.88% |
| 2025-12-01 | 13.56 | 13.34 | -0.23 | -1.69% | 13.21 | 13.57 | 333388 | 44443.55 | 1.47% |
| 2025-11-28 | 13.27 | 13.57 | 0.33 | 2.49% | 13.17 | 13.66 | 319499 | 43182.27 | 1.41% |
| 2025-11-27 | 13.37 | 13.24 | -0.13 | -0.97% | 13.24 | 13.50 | 199879 | 26723.38 | 0.88% |
| 2025-11-26 | 13.24 | 13.37 | 0.14 | 1.06% | 13.11 | 13.48 | 252510 | 33751.80 | 1.11% |
| 2025-11-25 | 13.21 | 13.23 | 0.08 | 0.61% | 13.15 | 13.40 | 250311 | 33235.41 | 1.10% |
| 2025-11-24 | 13.05 | 13.15 | 0.09 | 0.69% | 13.03 | 13.31 | 332403 | 43781.14 | 1.46% |
| 2025-11-21 | 13.39 | 13.06 | -0.46 | -3.40% | 12.99 | 13.45 | 352490 | 46359.77 | 1.55% |
| 2025-11-20 | 13.83 | 13.52 | -0.31 | -2.24% | 13.48 | 14.06 | 247772 | 33993.92 | 1.09% |
| 2025-11-19 | 13.82 | 13.83 | 0.02 | 0.14% | 13.63 | 13.96 | 286987 | 39534.72 | 1.26% |
| 2025-11-18 | 14.20 | 13.81 | -0.44 | -3.09% | 13.73 | 14.30 | 458407 | 63766.73 | 2.02% |
| 2025-11-17 | 14.36 | 14.25 | -0.21 | -1.45% | 14.11 | 14.42 | 352451 | 50148.98 | 1.55% |
| 2025-11-14 | 14.66 | 14.46 | -0.30 | -2.03% | 14.45 | 14.89 | 382835 | 55984.10 | 1.69% |
| 2025-11-13 | 14.81 | 14.76 | 0.03 | 0.20% | 14.70 | 15.06 | 453917 | 67622.51 | 2.00% |
| 2025-11-12 | 15.23 | 14.73 | -0.64 | -4.16% | 14.43 | 15.25 | 647663 | 95323.47 | 2.85% |
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。
