| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 23.71 | 23.87 | -0.02 | -0.08% | 23.71 | 24.45 | 22908 | 5511.72 | 2.45% |
| 2025-03-06 | 23.76 | 23.89 | 0.14 | 0.59% | 23.52 | 24.00 | 20192 | 4811.95 | 2.16% |
| 2025-03-05 | 24.00 | 23.75 | -0.28 | -1.17% | 23.19 | 24.00 | 24492 | 5756.12 | 2.62% |
| 2025-03-04 | 23.98 | 24.03 | 0.14 | 0.59% | 23.63 | 24.12 | 21481 | 5134.94 | 2.30% |
| 2025-03-03 | 24.63 | 23.89 | -0.74 | -3.00% | 23.70 | 25.19 | 44199 | 10802.69 | 4.73% |
| 2025-02-28 | 23.88 | 24.63 | 0.52 | 2.16% | 23.84 | 25.43 | 55482 | 13738.48 | 5.94% |
| 2025-02-27 | 23.25 | 24.11 | 0.85 | 3.65% | 23.22 | 24.30 | 34090 | 8131.76 | 3.65% |
| 2025-02-26 | 23.28 | 23.26 | 0.10 | 0.43% | 23.10 | 23.38 | 13716 | 3187.01 | 1.47% |
| 2025-02-25 | 23.61 | 23.16 | -0.55 | -2.32% | 23.03 | 23.65 | 17871 | 4170.17 | 1.91% |
| 2025-02-24 | 23.59 | 23.71 | 0.15 | 0.64% | 23.32 | 23.87 | 13722 | 3242.94 | 1.47% |
| 2025-02-21 | 23.65 | 23.56 | -0.42 | -1.75% | 23.11 | 23.78 | 21886 | 5119.07 | 2.34% |
| 2025-02-20 | 24.02 | 23.98 | -0.04 | -0.17% | 23.75 | 24.26 | 26749 | 6404.76 | 2.86% |
| 2025-02-19 | 23.93 | 24.02 | 0.02 | 0.08% | 23.76 | 24.48 | 29815 | 7167.43 | 3.19% |
| 2025-02-18 | 23.47 | 24.00 | 0.44 | 1.87% | 23.25 | 24.96 | 38378 | 9225.59 | 4.11% |
| 2025-02-17 | 23.01 | 23.56 | 0.53 | 2.30% | 22.91 | 23.64 | 13519 | 3159.41 | 1.45% |
| 2025-02-14 | 23.23 | 23.03 | -0.20 | -0.86% | 22.88 | 23.39 | 9344 | 2162.15 | 1.00% |
| 2025-02-13 | 23.69 | 23.23 | -0.41 | -1.73% | 23.23 | 23.70 | 10546 | 2470.17 | 1.13% |
| 2025-02-12 | 23.36 | 23.64 | 0.16 | 0.68% | 23.36 | 23.77 | 12464 | 2936.03 | 1.33% |
| 2025-02-11 | 23.37 | 23.48 | 0.01 | 0.04% | 23.34 | 23.86 | 11249 | 2644.15 | 1.20% |
| 2025-02-10 | 23.33 | 23.47 | 0.14 | 0.60% | 23.01 | 23.47 | 12796 | 2981.10 | 1.37% |
| 2025-02-07 | 22.87 | 23.33 | 0.46 | 2.01% | 22.83 | 23.56 | 15853 | 3678.25 | 1.70% |
| 2025-02-06 | 22.56 | 22.87 | 0.31 | 1.37% | 22.31 | 22.90 | 11592 | 2627.73 | 1.24% |
| 2025-02-05 | 23.15 | 22.56 | -0.59 | -2.55% | 22.38 | 23.27 | 13720 | 3112.19 | 1.47% |
| 2025-01-27 | 23.36 | 23.15 | -0.20 | -0.86% | 23.04 | 23.60 | 10031 | 2340.89 | 1.07% |
| 2025-01-24 | 23.06 | 23.35 | 0.29 | 1.26% | 22.88 | 23.56 | 16793 | 3888.63 | 1.80% |
| 2025-01-23 | 23.85 | 23.06 | -0.59 | -2.49% | 23.06 | 23.99 | 20416 | 4796.30 | 2.19% |
| 2025-01-22 | 23.04 | 23.65 | 0.64 | 2.78% | 22.60 | 24.19 | 30183 | 7095.93 | 3.23% |
| 2025-01-21 | 23.32 | 23.01 | -0.25 | -1.07% | 22.67 | 23.32 | 11901 | 2730.44 | 1.27% |
| 2025-01-20 | 23.06 | 23.26 | 0.21 | 0.91% | 23.06 | 23.59 | 15431 | 3601.64 | 1.65% |
| 2025-01-17 | 23.27 | 23.05 | -0.22 | -0.95% | 22.81 | 23.50 | 14301 | 3299.65 | 1.53% |
| 2025-01-16 | 22.97 | 23.27 | -0.04 | -0.17% | 22.76 | 23.54 | 30509 | 7067.15 | 3.27% |
| 2025-01-15 | 22.60 | 23.31 | 0.95 | 4.25% | 22.42 | 23.44 | 48926 | 11267.77 | 5.24% |
| 2025-01-14 | 20.49 | 22.36 | 2.03 | 9.99% | 20.48 | 22.36 | 37528 | 8175.51 | 4.02% |
| 2025-01-13 | 20.22 | 20.33 | 0.00 | 0.00% | 19.83 | 20.50 | 8409 | 1698.87 | 0.90% |
| 2025-01-10 | 21.04 | 20.33 | -0.70 | -3.33% | 20.28 | 21.15 | 11034 | 2272.65 | 1.18% |
| 2025-01-09 | 21.20 | 21.03 | -0.24 | -1.13% | 20.96 | 21.35 | 8403 | 1776.02 | 0.90% |
| 2025-01-08 | 21.34 | 21.27 | -0.06 | -0.28% | 20.85 | 21.55 | 12648 | 2688.23 | 1.35% |
| 2025-01-07 | 21.02 | 21.33 | 0.31 | 1.47% | 20.74 | 21.35 | 13216 | 2784.32 | 1.42% |
| 2025-01-06 | 21.00 | 21.02 | -0.03 | -0.14% | 20.30 | 21.32 | 11940 | 2495.94 | 1.28% |
| 2025-01-03 | 22.10 | 21.05 | -1.10 | -4.97% | 21.02 | 22.33 | 17074 | 3665.34 | 1.83% |
| 2025-01-02 | 22.38 | 22.15 | 0.05 | 0.23% | 21.96 | 22.88 | 22611 | 5071.51 | 2.42% |
| 2024-12-31 | 22.23 | 22.10 | -0.11 | -0.50% | 21.95 | 22.77 | 16928 | 3778.62 | 1.81% |
| 2024-12-30 | 22.41 | 22.21 | -0.34 | -1.51% | 21.98 | 22.51 | 14528 | 3227.94 | 1.56% |
| 2024-12-27 | 22.64 | 22.55 | -0.07 | -0.31% | 22.38 | 22.79 | 19903 | 4505.74 | 2.13% |
| 2024-12-26 | 22.30 | 22.62 | 0.24 | 1.07% | 22.30 | 22.99 | 17364 | 3953.16 | 1.86% |
| 2024-12-25 | 22.86 | 22.38 | -0.48 | -2.10% | 21.95 | 22.93 | 19561 | 4371.15 | 2.10% |
| 2024-12-24 | 22.86 | 22.86 | 0.04 | 0.18% | 22.41 | 23.14 | 19907 | 4526.78 | 2.13% |
| 2024-12-23 | 24.43 | 22.82 | -1.61 | -6.59% | 22.76 | 24.43 | 32562 | 7615.32 | 3.49% |
| 2024-12-20 | 24.20 | 24.43 | 0.12 | 0.49% | 24.12 | 24.93 | 29698 | 7302.48 | 3.18% |
| 2024-12-19 | 24.21 | 24.31 | -0.37 | -1.50% | 23.51 | 24.32 | 32258 | 7732.87 | 3.46% |
| 2024-12-18 | 25.64 | 24.68 | -1.16 | -4.49% | 24.01 | 25.83 | 54778 | 13430.81 | 5.87% |
| 2024-12-17 | 28.29 | 25.84 | -1.05 | -3.90% | 25.51 | 29.58 | 87309 | 24408.50 | 9.35% |
| 2024-12-16 | 26.38 | 26.89 | 0.60 | 2.28% | 26.20 | 27.88 | 58733 | 15842.76 | 6.29% |
| 2024-12-13 | 26.18 | 26.29 | -0.13 | -0.49% | 25.99 | 26.84 | 41136 | 10851.32 | 4.41% |
| 2024-12-12 | 25.28 | 26.42 | 1.04 | 4.10% | 25.22 | 26.56 | 45686 | 11908.36 | 4.89% |
| 2024-12-11 | 25.07 | 25.38 | 0.08 | 0.32% | 25.00 | 25.62 | 19143 | 4857.55 | 2.05% |
| 2024-12-10 | 25.60 | 25.30 | 0.29 | 1.16% | 25.16 | 26.00 | 31645 | 8084.45 | 3.39% |
| 2024-12-09 | 25.08 | 25.01 | -0.02 | -0.08% | 24.72 | 25.35 | 16609 | 4159.56 | 1.78% |
| 2024-12-06 | 25.14 | 25.03 | -0.01 | -0.04% | 24.70 | 25.35 | 17695 | 4421.88 | 1.90% |
| 2024-12-05 | 24.45 | 25.04 | 0.46 | 1.87% | 24.21 | 25.35 | 23843 | 5919.16 | 2.55% |
| 2024-12-04 | 24.91 | 24.58 | -0.44 | -1.76% | 24.44 | 25.40 | 20305 | 5036.33 | 2.17% |
| 2024-12-03 | 25.68 | 25.02 | -0.50 | -1.96% | 24.70 | 25.88 | 28661 | 7189.89 | 3.07% |
| 2024-12-02 | 25.16 | 25.52 | 0.11 | 0.43% | 25.12 | 25.95 | 41287 | 10548.71 | 4.42% |
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。
