| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 25.21 | 24.81 | -0.45 | -1.78% | 24.44 | 25.21 | 19771 | 4888.31 | 2.12% |
| 2025-07-03 | 25.08 | 25.26 | 0.22 | 0.88% | 25.00 | 25.45 | 13907 | 3512.66 | 1.49% |
| 2025-07-02 | 25.50 | 25.04 | -0.22 | -0.87% | 24.91 | 25.50 | 11508 | 2884.06 | 1.23% |
| 2025-07-01 | 24.90 | 25.26 | 0.50 | 2.02% | 24.57 | 25.36 | 21363 | 5331.74 | 2.29% |
| 2025-06-30 | 24.60 | 24.76 | 0.20 | 0.81% | 24.43 | 24.98 | 13277 | 3288.65 | 1.42% |
| 2025-06-27 | 24.59 | 24.56 | 0.17 | 0.70% | 24.24 | 24.60 | 8895 | 2177.52 | 0.95% |
| 2025-06-26 | 24.74 | 24.39 | -0.35 | -1.41% | 24.36 | 24.90 | 10572 | 2591.18 | 1.13% |
| 2025-06-25 | 24.56 | 24.74 | 0.40 | 1.64% | 24.35 | 24.97 | 15276 | 3765.60 | 1.64% |
| 2025-06-24 | 23.71 | 24.34 | 0.89 | 3.80% | 23.46 | 24.49 | 16745 | 4035.73 | 1.79% |
| 2025-06-23 | 22.98 | 23.45 | 0.49 | 2.13% | 22.66 | 23.51 | 10913 | 2537.93 | 1.17% |
| 2025-06-20 | 23.43 | 22.96 | -0.39 | -1.67% | 22.96 | 23.53 | 12190 | 2828.21 | 1.31% |
| 2025-06-19 | 24.07 | 23.35 | -0.65 | -2.71% | 23.25 | 24.08 | 15274 | 3607.18 | 1.64% |
| 2025-06-18 | 24.52 | 24.00 | -0.69 | -2.79% | 23.96 | 24.65 | 16508 | 3990.28 | 1.77% |
| 2025-06-17 | 24.49 | 24.69 | 0.21 | 0.86% | 24.41 | 25.41 | 27027 | 6730.80 | 2.89% |
| 2025-06-16 | 24.30 | 24.48 | -0.02 | -0.08% | 24.30 | 24.68 | 13745 | 3369.24 | 1.47% |
| 2025-06-13 | 25.14 | 24.50 | -0.68 | -2.70% | 24.41 | 25.14 | 17441 | 4295.44 | 1.87% |
| 2025-06-12 | 25.12 | 25.18 | -0.02 | -0.08% | 24.99 | 25.47 | 13689 | 3448.32 | 1.47% |
| 2025-06-11 | 25.08 | 25.20 | 0.00 | 0.00% | 25.01 | 25.50 | 15124 | 3816.57 | 1.62% |
| 2025-06-10 | 25.51 | 25.20 | -0.26 | -1.02% | 24.85 | 25.80 | 23555 | 5971.99 | 2.52% |
| 2025-06-09 | 24.71 | 25.46 | 0.60 | 2.41% | 24.71 | 26.08 | 28293 | 7192.58 | 3.03% |
| 2025-06-06 | 24.62 | 24.86 | 0.03 | 0.12% | 24.33 | 25.18 | 20695 | 5096.11 | 2.22% |
| 2025-06-05 | 25.80 | 25.48 | -0.02 | -0.08% | 25.29 | 26.14 | 37949 | 9767.95 | 4.06% |
| 2025-06-04 | 25.09 | 25.50 | 0.41 | 1.63% | 25.09 | 25.50 | 22496 | 5706.24 | 2.41% |
| 2025-06-03 | 24.55 | 25.09 | 0.54 | 2.20% | 24.25 | 25.36 | 23284 | 5840.03 | 2.49% |
| 2025-05-30 | 24.75 | 24.55 | -0.36 | -1.45% | 24.31 | 24.99 | 14463 | 3553.29 | 1.55% |
| 2025-05-29 | 24.47 | 24.91 | 0.16 | 0.65% | 24.47 | 25.07 | 15610 | 3885.98 | 1.67% |
| 2025-05-28 | 24.59 | 24.75 | 0.34 | 1.39% | 24.37 | 25.08 | 20159 | 4980.58 | 2.16% |
| 2025-05-27 | 24.19 | 24.41 | 0.22 | 0.91% | 23.92 | 24.50 | 16070 | 3900.03 | 1.72% |
| 2025-05-26 | 24.25 | 24.19 | -0.06 | -0.25% | 23.80 | 24.43 | 15253 | 3682.17 | 1.63% |
| 2025-05-23 | 24.55 | 24.25 | -0.29 | -1.18% | 24.08 | 24.75 | 19225 | 4691.91 | 2.06% |
| 2025-05-22 | 24.73 | 24.54 | -0.23 | -0.93% | 24.49 | 25.28 | 22614 | 5623.59 | 2.42% |
| 2025-05-21 | 25.31 | 24.77 | -0.54 | -2.13% | 24.50 | 25.31 | 22758 | 5641.61 | 2.44% |
| 2025-05-20 | 24.44 | 25.31 | 0.86 | 3.52% | 24.30 | 25.55 | 32382 | 8127.91 | 3.47% |
| 2025-05-19 | 24.27 | 24.45 | 0.12 | 0.49% | 24.00 | 24.48 | 13051 | 3165.43 | 1.40% |
| 2025-05-16 | 24.31 | 24.33 | 0.03 | 0.12% | 24.05 | 24.54 | 12781 | 3112.98 | 1.37% |
| 2025-05-15 | 24.30 | 24.30 | -0.01 | -0.04% | 23.92 | 24.50 | 16595 | 4021.96 | 1.78% |
| 2025-05-14 | 24.80 | 24.31 | -0.49 | -1.98% | 24.05 | 24.80 | 22910 | 5561.83 | 2.45% |
| 2025-05-13 | 24.93 | 24.80 | 0.10 | 0.40% | 24.74 | 25.50 | 26423 | 6607.05 | 2.83% |
| 2025-05-12 | 24.78 | 24.70 | 0.20 | 0.82% | 24.38 | 25.10 | 16012 | 3937.55 | 1.71% |
| 2025-05-09 | 24.71 | 24.50 | -0.25 | -1.01% | 24.37 | 25.01 | 18540 | 4574.68 | 1.99% |
| 2025-05-08 | 24.88 | 24.75 | 0.18 | 0.73% | 24.40 | 24.99 | 20638 | 5108.29 | 2.21% |
| 2025-05-07 | 24.50 | 24.57 | 0.25 | 1.03% | 24.40 | 25.22 | 28256 | 7002.09 | 3.03% |
| 2025-05-06 | 23.76 | 24.32 | 0.57 | 2.40% | 23.76 | 24.88 | 23896 | 5795.10 | 2.56% |
| 2025-04-30 | 23.20 | 23.75 | 0.35 | 1.50% | 23.20 | 24.45 | 26191 | 6306.86 | 2.81% |
| 2025-04-29 | 23.13 | 23.40 | -0.02 | -0.09% | 23.06 | 23.75 | 21943 | 5136.53 | 2.35% |
| 2025-04-28 | 23.67 | 23.42 | -0.22 | -0.93% | 23.14 | 23.80 | 18663 | 4374.91 | 2.00% |
| 2025-04-25 | 23.96 | 23.64 | -0.31 | -1.29% | 23.63 | 24.22 | 20267 | 4832.39 | 2.17% |
| 2025-04-24 | 24.45 | 23.95 | -0.74 | -3.00% | 23.79 | 24.69 | 23957 | 5786.10 | 2.57% |
| 2025-04-23 | 24.74 | 24.69 | 0.31 | 1.27% | 24.47 | 25.04 | 26050 | 6449.73 | 2.79% |
| 2025-04-22 | 24.26 | 24.38 | 0.12 | 0.49% | 24.26 | 25.32 | 32846 | 8111.17 | 3.52% |
| 2025-04-21 | 24.80 | 24.26 | -0.31 | -1.26% | 24.05 | 24.84 | 28579 | 6944.30 | 3.06% |
| 2025-04-18 | 24.50 | 24.57 | 0.12 | 0.49% | 24.50 | 26.16 | 50610 | 12749.46 | 5.42% |
| 2025-04-17 | 23.35 | 24.45 | 0.80 | 3.38% | 23.30 | 24.78 | 37265 | 9047.84 | 3.99% |
| 2025-04-16 | 23.83 | 23.65 | -0.32 | -1.34% | 23.20 | 24.18 | 28617 | 6773.35 | 3.06% |
| 2025-04-15 | 23.81 | 23.97 | 0.16 | 0.67% | 23.56 | 24.36 | 28275 | 6769.34 | 3.03% |
| 2025-04-14 | 23.68 | 23.81 | 1.00 | 4.38% | 23.60 | 24.44 | 43314 | 10421.50 | 4.64% |
| 2025-04-11 | 22.52 | 22.81 | 0.01 | 0.04% | 22.52 | 23.13 | 27394 | 6264.58 | 2.93% |
| 2025-04-10 | 22.89 | 22.80 | 0.98 | 4.49% | 22.60 | 23.40 | 52032 | 11955.41 | 5.57% |
| 2025-04-09 | 21.55 | 21.82 | -0.62 | -2.76% | 20.28 | 22.44 | 59675 | 12714.07 | 6.39% |
| 2025-04-08 | 23.34 | 22.44 | -2.49 | -9.99% | 22.44 | 24.39 | 47628 | 10892.27 | 5.10% |
| 2025-04-07 | 25.75 | 24.93 | -2.77 | -10.00% | 24.93 | 25.75 | 16910 | 4241.53 | 1.81% |
| 2025-04-03 | 26.49 | 27.70 | 0.56 | 2.06% | 26.30 | 27.87 | 62776 | 17096.90 | 6.72% |
| 2025-04-02 | 26.48 | 27.14 | 0.39 | 1.46% | 26.00 | 27.73 | 59957 | 16273.62 | 6.42% |
| 2025-04-01 | 26.32 | 26.75 | 0.43 | 1.63% | 25.75 | 26.75 | 43642 | 11457.25 | 4.67% |
| 2025-03-31 | 27.32 | 26.32 | -0.95 | -3.48% | 26.16 | 27.60 | 37824 | 10072.38 | 4.05% |
| 2025-03-28 | 26.89 | 27.27 | 0.26 | 0.96% | 26.28 | 27.70 | 53085 | 14349.61 | 5.69% |
| 2025-03-27 | 27.52 | 27.01 | -0.87 | -3.12% | 26.83 | 28.10 | 64830 | 17688.98 | 6.94% |
| 2025-03-26 | 26.45 | 27.88 | 1.08 | 4.03% | 26.45 | 28.20 | 95594 | 26148.87 | 10.24% |
| 2025-03-25 | 28.00 | 26.80 | -0.52 | -1.90% | 26.42 | 28.28 | 99557 | 26876.93 | 10.66% |
| 2025-03-24 | 24.79 | 27.32 | 2.48 | 9.98% | 24.60 | 27.32 | 59131 | 15863.45 | 6.33% |
| 2025-03-21 | 25.10 | 24.84 | -0.30 | -1.19% | 24.53 | 25.37 | 23714 | 5903.49 | 2.54% |
| 2025-03-20 | 25.37 | 25.14 | -0.34 | -1.33% | 25.02 | 25.62 | 18558 | 4688.30 | 1.99% |
| 2025-03-19 | 25.68 | 25.48 | -0.17 | -0.66% | 25.26 | 25.78 | 17844 | 4544.45 | 1.91% |
| 2025-03-18 | 26.00 | 25.65 | -0.41 | -1.57% | 25.51 | 26.16 | 25132 | 6464.35 | 2.69% |
| 2025-03-17 | 26.49 | 26.06 | 0.03 | 0.12% | 25.62 | 26.63 | 30040 | 7815.73 | 3.22% |
| 2025-03-14 | 25.67 | 26.03 | 0.47 | 1.84% | 25.34 | 26.41 | 35861 | 9315.82 | 3.84% |
| 2025-03-13 | 26.00 | 25.56 | -0.27 | -1.05% | 25.30 | 26.18 | 31667 | 8143.79 | 3.39% |
| 2025-03-12 | 24.67 | 25.83 | 0.99 | 3.99% | 24.67 | 26.18 | 55017 | 14081.09 | 5.89% |
| 2025-03-11 | 24.60 | 24.84 | 0.32 | 1.31% | 24.12 | 24.85 | 25425 | 6216.34 | 2.72% |
| 2025-03-10 | 23.80 | 24.52 | 0.65 | 2.72% | 23.71 | 24.62 | 27577 | 6692.03 | 2.95% |
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。
