| 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 | 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% |
| 2025-11-11 | 15.41 | 15.37 | 0.14 | 0.92% | 15.27 | 15.80 | 784725 | 121741.72 | 3.45% |
| 2025-11-10 | 15.35 | 15.23 | -0.01 | -0.07% | 15.06 | 15.73 | 546982 | 84154.23 | 2.41% |
| 2025-11-07 | 14.80 | 15.24 | 0.26 | 1.74% | 14.80 | 15.44 | 512076 | 77965.72 | 2.25% |
| 2025-11-06 | 14.94 | 14.98 | 0.10 | 0.67% | 14.78 | 15.25 | 475145 | 71452.90 | 2.09% |
| 2025-11-05 | 14.40 | 14.88 | 0.19 | 1.29% | 14.38 | 15.04 | 436658 | 64308.68 | 1.92% |
| 2025-11-04 | 15.37 | 14.69 | -0.67 | -4.36% | 14.51 | 15.52 | 554442 | 82651.30 | 2.44% |
| 2025-11-03 | 15.14 | 15.36 | 0.22 | 1.45% | 14.66 | 15.48 | 634294 | 95535.00 | 2.79% |
| 2025-10-31 | 15.06 | 15.14 | -0.37 | -2.39% | 15.05 | 15.59 | 557782 | 85468.90 | 2.46% |
| 2025-10-30 | 15.50 | 15.51 | -0.03 | -0.19% | 15.38 | 15.94 | 701227 | 109959.48 | 3.09% |
| 2025-10-29 | 14.90 | 15.54 | 0.54 | 3.60% | 14.89 | 15.58 | 570118 | 87162.05 | 2.51% |
| 2025-10-28 | 15.34 | 15.00 | -0.34 | -2.22% | 14.82 | 15.34 | 613017 | 92031.56 | 2.70% |
| 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% |
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。
