| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 25.08 | 25.46 | 0.19 | 0.75% | 25.08 | 25.66 | 13761 | 3497.64 | 1.48% |
| 2026-02-05 | 25.06 | 25.27 | 0.16 | 0.64% | 24.96 | 25.48 | 11756 | 2975.77 | 1.26% |
| 2026-02-04 | 24.88 | 25.11 | 0.18 | 0.72% | 24.85 | 25.34 | 14198 | 3567.76 | 1.52% |
| 2026-02-03 | 25.58 | 24.93 | 0.33 | 1.34% | 24.64 | 25.58 | 17997 | 4493.04 | 1.93% |
| 2026-02-02 | 24.81 | 24.60 | -0.19 | -0.77% | 24.59 | 25.16 | 16391 | 4085.54 | 1.76% |
| 2026-01-30 | 24.38 | 24.79 | 0.23 | 0.94% | 24.37 | 24.92 | 15144 | 3735.93 | 1.63% |
| 2026-01-29 | 24.28 | 24.56 | 0.17 | 0.70% | 24.28 | 25.00 | 14958 | 3685.30 | 1.61% |
| 2026-01-28 | 24.61 | 24.39 | -0.41 | -1.65% | 24.33 | 25.14 | 10865 | 2671.21 | 1.17% |
| 2026-01-27 | 24.89 | 24.80 | -0.05 | -0.20% | 24.12 | 24.95 | 13261 | 3248.91 | 1.42% |
| 2026-01-26 | 25.17 | 24.85 | -0.31 | -1.23% | 24.65 | 25.66 | 15074 | 3764.93 | 1.62% |
| 2026-01-23 | 25.19 | 25.16 | 0.15 | 0.60% | 24.61 | 25.29 | 11397 | 2852.50 | 1.22% |
| 2026-01-22 | 24.77 | 25.01 | 0.25 | 1.01% | 24.72 | 25.19 | 12613 | 3153.73 | 1.35% |
| 2026-01-21 | 24.38 | 24.76 | 0.14 | 0.57% | 24.30 | 24.91 | 13033 | 3212.00 | 1.40% |
| 2026-01-20 | 24.57 | 24.62 | -0.14 | -0.57% | 24.32 | 24.78 | 18166 | 4455.75 | 1.95% |
| 2026-01-19 | 24.32 | 24.76 | 0.45 | 1.85% | 24.21 | 24.79 | 14096 | 3471.37 | 1.51% |
| 2026-01-16 | 24.40 | 24.31 | -0.05 | -0.21% | 24.13 | 24.56 | 10760 | 2615.42 | 1.16% |
| 2026-01-15 | 24.35 | 24.36 | -0.09 | -0.37% | 24.19 | 24.88 | 11919 | 2911.45 | 1.28% |
| 2026-01-14 | 24.25 | 24.45 | 0.10 | 0.41% | 24.01 | 24.63 | 15107 | 3683.62 | 1.62% |
| 2026-01-13 | 24.33 | 24.35 | 0.08 | 0.33% | 24.16 | 24.80 | 14538 | 3546.94 | 1.56% |
| 2026-01-12 | 24.00 | 24.27 | 0.26 | 1.08% | 23.67 | 24.35 | 12900 | 3117.80 | 1.39% |
| 2026-01-09 | 23.70 | 24.01 | 0.34 | 1.44% | 23.56 | 24.16 | 13961 | 3328.33 | 1.50% |
| 2026-01-08 | 23.35 | 23.67 | 0.35 | 1.50% | 23.21 | 23.80 | 10074 | 2373.25 | 1.08% |
| 2026-01-07 | 23.62 | 23.32 | -0.28 | -1.19% | 23.28 | 23.99 | 12346 | 2915.43 | 1.33% |
| 2026-01-06 | 23.50 | 23.60 | 0.09 | 0.38% | 23.34 | 23.80 | 13984 | 3309.16 | 1.50% |
| 2026-01-05 | 23.44 | 23.51 | 0.16 | 0.69% | 23.28 | 23.77 | 13554 | 3197.34 | 1.46% |
| 2025-12-31 | 23.16 | 23.35 | 0.16 | 0.69% | 22.79 | 23.50 | 9603 | 2231.86 | 1.03% |
| 2025-12-30 | 23.51 | 23.19 | -0.41 | -1.74% | 23.16 | 23.72 | 9922 | 2318.54 | 1.07% |
| 2025-12-29 | 23.45 | 23.60 | 0.29 | 1.24% | 23.00 | 23.63 | 12494 | 2918.43 | 1.34% |
| 2025-12-26 | 23.54 | 23.31 | -0.23 | -0.98% | 23.29 | 23.70 | 9437 | 2214.47 | 1.01% |
| 2025-12-25 | 23.33 | 23.54 | 0.13 | 0.56% | 23.32 | 23.76 | 8214 | 1932.25 | 0.88% |
| 2025-12-24 | 23.42 | 23.41 | 0.08 | 0.34% | 23.01 | 23.56 | 11186 | 2616.36 | 1.20% |
| 2025-12-23 | 23.75 | 23.33 | -0.32 | -1.35% | 23.28 | 24.12 | 11423 | 2686.76 | 1.23% |
| 2025-12-22 | 24.00 | 23.65 | -0.11 | -0.46% | 23.49 | 24.05 | 12863 | 3047.89 | 1.38% |
| 2025-12-19 | 23.11 | 23.76 | 0.66 | 2.86% | 23.01 | 23.88 | 14126 | 3325.61 | 1.52% |
| 2025-12-18 | 22.57 | 23.10 | 0.50 | 2.21% | 22.43 | 23.26 | 16596 | 3814.13 | 1.78% |
| 2025-12-17 | 22.82 | 22.60 | -0.12 | -0.53% | 22.15 | 23.19 | 12152 | 2739.91 | 1.30% |
| 2025-12-16 | 23.29 | 22.72 | -0.49 | -2.11% | 22.64 | 23.33 | 11438 | 2616.13 | 1.23% |
| 2025-12-15 | 23.09 | 23.21 | 0.09 | 0.39% | 22.65 | 23.64 | 11600 | 2683.67 | 1.25% |
| 2025-12-12 | 23.71 | 23.12 | -0.60 | -2.53% | 23.04 | 23.95 | 17431 | 4088.94 | 1.87% |
| 2025-12-11 | 24.34 | 23.72 | -0.50 | -2.06% | 23.71 | 24.79 | 15686 | 3759.16 | 1.68% |
| 2025-12-10 | 24.31 | 24.22 | -0.19 | -0.78% | 24.12 | 24.69 | 11147 | 2714.34 | 1.20% |
| 2025-12-09 | 24.58 | 24.41 | -0.09 | -0.37% | 24.30 | 25.05 | 13333 | 3283.35 | 1.43% |
| 2025-12-08 | 24.55 | 24.50 | -0.05 | -0.20% | 24.11 | 24.72 | 11408 | 2797.99 | 1.22% |
| 2025-12-05 | 23.80 | 24.55 | 0.74 | 3.11% | 23.59 | 24.60 | 20250 | 4908.88 | 2.17% |
| 2025-12-04 | 24.69 | 23.81 | -0.74 | -3.01% | 23.80 | 24.80 | 23061 | 5565.12 | 2.48% |
| 2025-12-03 | 24.97 | 24.55 | -0.34 | -1.37% | 24.43 | 24.97 | 13471 | 3318.91 | 1.45% |
| 2025-12-02 | 25.00 | 24.89 | -0.06 | -0.24% | 24.55 | 25.02 | 11352 | 2814.12 | 1.22% |
| 2025-12-01 | 25.02 | 24.95 | -0.07 | -0.28% | 24.82 | 25.28 | 16078 | 4031.55 | 1.73% |
| 2025-11-28 | 24.52 | 25.02 | 0.42 | 1.71% | 24.35 | 25.06 | 15600 | 3861.32 | 1.68% |
| 2025-11-27 | 24.56 | 24.60 | 0.03 | 0.12% | 24.38 | 24.80 | 15281 | 3758.07 | 1.64% |
| 2025-11-26 | 25.54 | 24.57 | 0.00 | 0.00% | 24.39 | 25.54 | 20001 | 4957.68 | 2.14% |
| 2025-11-25 | 24.18 | 24.57 | 0.46 | 1.91% | 24.18 | 24.78 | 20397 | 5010.98 | 2.18% |
| 2025-11-24 | 24.00 | 24.11 | 0.11 | 0.46% | 23.71 | 24.32 | 20454 | 4911.03 | 2.19% |
| 2025-11-21 | 25.16 | 24.00 | -1.59 | -6.21% | 23.90 | 25.65 | 33400 | 8174.00 | 3.58% |
| 2025-11-20 | 26.21 | 25.59 | -0.79 | -2.99% | 25.41 | 26.60 | 34681 | 8929.27 | 3.71% |
| 2025-11-19 | 26.63 | 26.38 | -0.27 | -1.01% | 26.15 | 26.78 | 44296 | 11733.40 | 4.74% |
| 2025-11-18 | 26.33 | 26.65 | 0.28 | 1.06% | 25.98 | 26.99 | 53374 | 14184.03 | 5.72% |
| 2025-11-17 | 26.34 | 26.37 | -0.18 | -0.68% | 25.80 | 26.60 | 62798 | 16440.89 | 6.73% |
| 2025-11-14 | 26.64 | 26.55 | -0.85 | -3.10% | 26.36 | 28.17 | 97334 | 26245.08 | 10.42% |
| 2025-11-13 | 25.59 | 27.40 | 1.68 | 6.53% | 25.27 | 28.29 | 111644 | 30193.37 | 11.96% |
| 2025-11-12 | 25.80 | 25.72 | 0.02 | 0.08% | 25.45 | 25.92 | 15877 | 4068.15 | 1.70% |
| 2025-11-11 | 25.59 | 25.70 | 0.10 | 0.39% | 25.39 | 25.76 | 12980 | 3320.97 | 1.39% |
| 2025-11-10 | 25.40 | 25.60 | 0.22 | 0.87% | 25.30 | 25.70 | 15304 | 3905.08 | 1.64% |
| 2025-11-07 | 25.22 | 25.38 | 0.16 | 0.63% | 25.08 | 25.45 | 12180 | 3084.28 | 1.30% |
| 2025-11-06 | 25.17 | 25.22 | 0.05 | 0.20% | 24.80 | 25.30 | 12669 | 3178.67 | 1.36% |
| 2025-11-05 | 25.13 | 25.17 | 0.02 | 0.08% | 24.95 | 25.28 | 14136 | 3551.89 | 1.51% |
| 2025-11-04 | 24.94 | 25.15 | 0.21 | 0.84% | 24.81 | 25.19 | 15228 | 3816.91 | 1.63% |
| 2025-11-03 | 24.73 | 24.94 | 0.19 | 0.77% | 24.63 | 25.10 | 15967 | 3968.61 | 1.71% |
| 2025-10-31 | 24.39 | 24.75 | 0.27 | 1.10% | 24.10 | 24.92 | 18614 | 4583.98 | 1.99% |
| 2025-10-30 | 24.47 | 24.48 | 0.02 | 0.08% | 24.38 | 24.87 | 12545 | 3083.69 | 1.34% |
| 2025-10-29 | 24.89 | 24.46 | -0.43 | -1.73% | 24.35 | 24.95 | 13983 | 3432.69 | 1.50% |
| 2025-10-28 | 24.92 | 24.89 | -0.03 | -0.12% | 24.77 | 25.09 | 12522 | 3120.97 | 1.34% |
| 2025-10-27 | 24.88 | 24.92 | 0.11 | 0.44% | 24.63 | 25.10 | 12920 | 3217.42 | 1.38% |
| 2025-10-24 | 24.79 | 24.81 | 0.02 | 0.08% | 24.61 | 24.99 | 12827 | 3177.00 | 1.37% |
| 2025-10-23 | 24.67 | 24.79 | 0.12 | 0.49% | 24.38 | 24.83 | 14110 | 3473.23 | 1.51% |
| 2025-10-22 | 24.49 | 24.67 | 0.18 | 0.73% | 24.42 | 24.77 | 14581 | 3592.20 | 1.56% |
| 2025-10-21 | 24.25 | 24.49 | 0.31 | 1.28% | 24.06 | 24.49 | 11688 | 2843.63 | 1.25% |
| 2025-10-20 | 24.32 | 24.18 | 0.01 | 0.04% | 24.08 | 24.40 | 9607 | 2326.45 | 1.03% |
| 2025-10-17 | 24.24 | 24.17 | -0.15 | -0.62% | 24.06 | 24.46 | 16893 | 4098.22 | 1.81% |
| 2025-10-16 | 24.60 | 24.32 | -0.42 | -1.70% | 24.20 | 24.79 | 11546 | 2818.38 | 1.24% |
牧高笛(603908)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。
