| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 26.93 | 27.28 | 0.13 | 0.48% | 26.80 | 27.39 | 16364 | 4453.09 | 1.01% |
| 2026-02-04 | 27.97 | 27.15 | -1.05 | -3.72% | 26.50 | 28.64 | 46169 | 12609.36 | 2.85% |
| 2026-02-03 | 28.04 | 28.20 | 0.25 | 0.89% | 27.71 | 28.35 | 17009 | 4762.36 | 1.05% |
| 2026-02-02 | 28.63 | 27.95 | -0.68 | -2.38% | 27.66 | 28.95 | 20510 | 5779.09 | 1.26% |
| 2026-01-30 | 28.22 | 28.63 | 0.41 | 1.45% | 28.10 | 29.17 | 31918 | 9121.17 | 1.97% |
| 2026-01-29 | 28.33 | 28.22 | -0.21 | -0.74% | 28.21 | 29.49 | 36976 | 10608.96 | 2.28% |
| 2026-01-28 | 27.50 | 28.43 | 1.14 | 4.18% | 27.33 | 29.66 | 46983 | 13452.28 | 2.90% |
| 2026-01-27 | 26.38 | 27.29 | 0.91 | 3.45% | 26.38 | 27.67 | 41713 | 11312.23 | 2.57% |
| 2026-01-26 | 26.70 | 26.38 | -0.32 | -1.20% | 26.15 | 27.58 | 27986 | 7485.21 | 1.73% |
| 2026-01-23 | 26.63 | 26.70 | 0.08 | 0.30% | 26.13 | 26.80 | 18311 | 4845.38 | 1.13% |
| 2026-01-22 | 26.20 | 26.62 | 0.34 | 1.29% | 26.20 | 27.08 | 24322 | 6501.14 | 1.50% |
| 2026-01-21 | 26.38 | 26.28 | -0.10 | -0.38% | 26.00 | 26.58 | 15550 | 4095.28 | 0.96% |
| 2026-01-20 | 26.55 | 26.38 | -0.08 | -0.30% | 26.15 | 27.24 | 22953 | 6126.19 | 1.42% |
| 2026-01-19 | 25.80 | 26.46 | 0.55 | 2.12% | 25.65 | 26.50 | 23670 | 6190.43 | 1.46% |
| 2026-01-16 | 25.54 | 25.91 | 0.57 | 2.25% | 25.32 | 26.20 | 19515 | 5025.13 | 1.20% |
| 2026-01-15 | 25.57 | 25.34 | -0.34 | -1.32% | 25.20 | 25.91 | 18447 | 4703.84 | 1.14% |
| 2026-01-14 | 25.86 | 25.68 | -0.18 | -0.70% | 25.47 | 26.22 | 24329 | 6279.38 | 1.50% |
| 2026-01-13 | 25.99 | 25.86 | -0.14 | -0.54% | 25.70 | 26.51 | 26274 | 6871.32 | 1.62% |
| 2026-01-12 | 26.50 | 26.00 | -0.47 | -1.78% | 25.66 | 26.64 | 33220 | 8620.45 | 2.05% |
| 2026-01-09 | 26.83 | 26.47 | -0.51 | -1.89% | 26.30 | 26.83 | 24514 | 6509.62 | 1.51% |
| 2026-01-08 | 27.00 | 26.98 | -0.08 | -0.30% | 26.50 | 27.60 | 29631 | 7975.84 | 1.83% |
| 2026-01-07 | 26.19 | 27.06 | 1.13 | 4.36% | 25.78 | 27.10 | 30436 | 8111.92 | 1.88% |
| 2026-01-06 | 25.82 | 25.93 | 0.11 | 0.43% | 25.66 | 26.50 | 19698 | 5136.47 | 1.21% |
| 2026-01-05 | 25.56 | 25.82 | 0.25 | 0.98% | 25.42 | 26.08 | 22602 | 5829.21 | 1.39% |
| 2025-12-31 | 26.71 | 25.57 | -1.10 | -4.12% | 25.41 | 27.10 | 39934 | 10308.43 | 2.46% |
| 2025-12-30 | 28.00 | 26.67 | -1.53 | -5.43% | 26.53 | 28.17 | 43968 | 11985.34 | 2.71% |
| 2025-12-29 | 28.51 | 28.20 | -0.32 | -1.12% | 27.64 | 29.14 | 38895 | 11008.37 | 2.40% |
| 2025-12-26 | 28.80 | 28.52 | -0.29 | -1.01% | 28.28 | 29.15 | 19638 | 5634.38 | 1.21% |
| 2025-12-25 | 28.56 | 28.81 | 0.23 | 0.80% | 28.10 | 28.93 | 27845 | 7928.71 | 1.72% |
| 2025-12-24 | 28.84 | 28.58 | -0.32 | -1.11% | 28.53 | 29.06 | 17472 | 5016.22 | 1.08% |
| 2025-12-23 | 28.99 | 28.90 | 0.03 | 0.10% | 28.34 | 29.00 | 11034 | 3161.79 | 0.68% |
| 2025-12-22 | 28.94 | 28.87 | 0.05 | 0.17% | 28.62 | 29.04 | 17177 | 4951.06 | 1.06% |
| 2025-12-19 | 28.59 | 28.82 | -0.02 | -0.07% | 28.48 | 29.25 | 22470 | 6472.49 | 1.39% |
| 2025-12-18 | 28.58 | 28.84 | -0.04 | -0.14% | 27.87 | 29.26 | 28021 | 8066.30 | 1.73% |
| 2025-12-17 | 26.45 | 28.88 | 1.53 | 5.59% | 26.17 | 29.03 | 62439 | 17211.63 | 3.85% |
| 2025-12-16 | 29.85 | 27.35 | -2.17 | -7.35% | 26.60 | 32.47 | 98475 | 28268.76 | 6.07% |
| 2025-12-15 | 29.24 | 29.52 | 0.27 | 0.92% | 28.55 | 29.78 | 24788 | 7267.88 | 1.53% |
| 2025-12-12 | 29.48 | 29.25 | 0.35 | 1.21% | 28.00 | 29.48 | 31968 | 9206.36 | 1.97% |
| 2025-12-11 | 28.96 | 28.90 | -0.05 | -0.17% | 28.54 | 29.10 | 21043 | 6060.85 | 1.30% |
| 2025-12-10 | 28.88 | 28.95 | 0.00 | 0.00% | 28.50 | 29.09 | 26905 | 7760.39 | 1.66% |
| 2025-12-09 | 28.05 | 28.95 | 0.87 | 3.10% | 27.80 | 29.20 | 39247 | 11326.36 | 2.42% |
| 2025-12-08 | 26.24 | 28.08 | 1.58 | 5.96% | 26.00 | 28.38 | 44241 | 12189.54 | 2.73% |
| 2025-12-05 | 27.43 | 26.50 | -0.95 | -3.46% | 26.28 | 27.43 | 22996 | 6129.71 | 1.42% |
| 2025-12-04 | 26.76 | 27.45 | 0.40 | 1.48% | 26.75 | 27.62 | 17614 | 4795.02 | 1.09% |
| 2025-12-03 | 28.00 | 27.05 | -0.49 | -1.78% | 26.67 | 28.16 | 43479 | 11912.33 | 2.68% |
| 2025-12-02 | 26.06 | 27.54 | 1.32 | 5.03% | 25.54 | 27.56 | 40515 | 10752.80 | 2.50% |
| 2025-12-01 | 27.09 | 26.22 | -0.72 | -2.67% | 26.01 | 27.09 | 18842 | 4945.46 | 1.16% |
| 2025-11-28 | 26.57 | 26.94 | 0.57 | 2.16% | 26.03 | 27.00 | 14649 | 3884.52 | 0.90% |
| 2025-11-27 | 26.03 | 26.37 | -0.20 | -0.75% | 26.03 | 26.79 | 13871 | 3680.75 | 0.86% |
| 2025-11-26 | 26.84 | 26.57 | -0.23 | -0.86% | 26.53 | 27.43 | 24381 | 6591.18 | 1.50% |
| 2025-11-25 | 27.72 | 26.80 | -1.10 | -3.94% | 26.50 | 28.19 | 45700 | 12465.94 | 2.82% |
| 2025-11-24 | 27.70 | 27.90 | 0.19 | 0.69% | 27.30 | 28.80 | 31026 | 8714.70 | 1.91% |
| 2025-11-21 | 28.90 | 27.71 | -0.93 | -3.25% | 27.58 | 29.18 | 24992 | 7044.10 | 1.54% |
| 2025-11-20 | 29.16 | 28.64 | -0.24 | -0.83% | 28.46 | 29.35 | 14641 | 4222.95 | 0.90% |
| 2025-11-19 | 31.08 | 28.88 | -1.59 | -5.22% | 28.00 | 31.08 | 34875 | 10181.82 | 2.15% |
| 2025-11-18 | 30.55 | 30.47 | 0.71 | 2.39% | 29.70 | 31.26 | 27829 | 8448.61 | 1.72% |
| 2025-11-17 | 30.60 | 29.76 | -0.51 | -1.68% | 29.25 | 30.80 | 27455 | 8196.62 | 1.69% |
| 2025-11-14 | 31.00 | 30.27 | -0.62 | -2.01% | 30.15 | 31.03 | 24685 | 7506.20 | 1.52% |
| 2025-11-13 | 29.63 | 30.89 | 1.26 | 4.25% | 29.63 | 31.26 | 35950 | 11019.03 | 2.22% |
| 2025-11-12 | 29.64 | 29.63 | -0.03 | -0.10% | 28.91 | 29.90 | 22623 | 6651.74 | 1.39% |
| 2025-11-11 | 29.30 | 29.66 | 0.81 | 2.81% | 28.76 | 29.99 | 33394 | 9876.83 | 2.06% |
| 2025-11-10 | 28.48 | 28.85 | 0.38 | 1.33% | 28.40 | 29.31 | 30389 | 8789.85 | 1.87% |
| 2025-11-07 | 28.60 | 28.47 | -0.43 | -1.49% | 27.88 | 28.89 | 30502 | 8640.84 | 1.88% |
| 2025-11-06 | 27.87 | 28.90 | 0.93 | 3.32% | 27.80 | 29.38 | 42732 | 12323.55 | 2.63% |
| 2025-11-05 | 27.22 | 27.97 | 0.72 | 2.64% | 26.88 | 28.38 | 26026 | 7197.86 | 1.60% |
| 2025-11-04 | 27.38 | 27.25 | -0.24 | -0.87% | 26.76 | 27.60 | 21991 | 5965.20 | 1.36% |
| 2025-11-03 | 28.01 | 27.49 | -0.51 | -1.82% | 26.88 | 28.30 | 36162 | 9932.31 | 2.23% |
| 2025-10-31 | 27.40 | 28.00 | 0.44 | 1.60% | 27.40 | 28.78 | 32355 | 9130.42 | 1.99% |
| 2025-10-30 | 28.70 | 27.56 | -1.17 | -4.07% | 27.09 | 28.97 | 53080 | 14825.24 | 3.27% |
| 2025-10-29 | 28.27 | 28.73 | 0.46 | 1.63% | 27.86 | 29.12 | 53742 | 15362.74 | 3.31% |
| 2025-10-28 | 26.01 | 28.27 | 2.26 | 8.69% | 25.82 | 28.61 | 71783 | 19943.76 | 4.43% |
| 2025-10-27 | 25.60 | 26.01 | 0.87 | 3.46% | 25.20 | 26.50 | 43271 | 11221.10 | 2.67% |
| 2025-10-24 | 24.62 | 25.14 | 0.41 | 1.66% | 24.56 | 25.29 | 22321 | 5564.36 | 1.38% |
| 2025-10-23 | 25.12 | 24.73 | -0.39 | -1.55% | 24.42 | 25.17 | 23759 | 5860.76 | 1.46% |
| 2025-10-22 | 25.77 | 25.12 | -0.66 | -2.56% | 25.00 | 26.15 | 36112 | 9218.37 | 2.23% |
| 2025-10-21 | 25.51 | 25.78 | 0.62 | 2.46% | 24.58 | 26.23 | 45146 | 11538.77 | 2.78% |
| 2025-10-20 | 24.83 | 25.16 | 0.88 | 3.62% | 24.28 | 25.50 | 33371 | 8286.77 | 2.06% |
| 2025-10-17 | 25.03 | 24.28 | -0.77 | -3.07% | 24.20 | 25.24 | 29566 | 7293.19 | 1.82% |
| 2025-10-16 | 26.26 | 25.05 | 0.04 | 0.16% | 24.88 | 26.44 | 56398 | 14321.65 | 3.48% |
| 2025-10-15 | 24.87 | 25.01 | 0.37 | 1.50% | 24.66 | 25.55 | 46660 | 11733.24 | 2.88% |
明新旭腾(605068)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。
