| 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 | 57.11 | 57.45 | -0.39 | -0.67% | 56.71 | 58.32 | 15691 | 9037.03 | 2.13% | 0.00 |
| 2026-02-05 | 57.63 | 57.84 | -0.44 | -0.75% | 57.51 | 58.52 | 15668 | 9081.58 | 2.13% | 0.00 |
| 2026-02-04 | 59.57 | 58.28 | -1.58 | -2.64% | 57.60 | 59.80 | 20417 | 11930.92 | 2.77% | 0.00 |
| 2026-02-03 | 57.83 | 59.86 | 2.05 | 3.55% | 57.83 | 59.87 | 22350 | 13219.35 | 3.03% | 0.00 |
| 2026-02-02 | 59.51 | 57.81 | -1.89 | -3.17% | 57.81 | 60.11 | 21867 | 12850.62 | 2.97% | 0.00 |
| 2026-01-30 | 59.30 | 59.70 | 0.18 | 0.30% | 57.64 | 60.16 | 25366 | 14953.63 | 3.44% | 0.00 |
| 2026-01-29 | 61.00 | 59.52 | -1.72 | -2.81% | 59.45 | 62.17 | 25440 | 15424.67 | 3.45% | 0.00 |
| 2026-01-28 | 61.80 | 61.24 | -0.81 | -1.31% | 60.16 | 62.68 | 24945 | 15354.71 | 3.39% | 0.00 |
| 2026-01-27 | 59.99 | 62.05 | 1.49 | 2.46% | 58.47 | 62.20 | 34681 | 21022.95 | 4.71% | 0.00 |
| 2026-01-26 | 61.40 | 60.56 | -1.24 | -2.01% | 59.69 | 62.60 | 27193 | 16562.85 | 3.69% | 0.00 |
| 2026-01-23 | 61.36 | 61.80 | 0.80 | 1.31% | 60.90 | 62.19 | 23445 | 14450.18 | 3.18% | 0.00 |
| 2026-01-22 | 61.44 | 61.00 | -0.49 | -0.80% | 60.60 | 61.95 | 21637 | 13238.79 | 2.94% | 0.00 |
| 2026-01-21 | 60.61 | 61.49 | 0.31 | 0.51% | 60.05 | 61.62 | 24244 | 14806.78 | 3.29% | 0.00 |
| 2026-01-20 | 62.01 | 61.18 | -0.21 | -0.34% | 60.46 | 62.49 | 27837 | 17058.28 | 3.78% | 0.05 |
| 2026-01-19 | 62.96 | 61.39 | -2.21 | -3.47% | 61.34 | 63.14 | 43419 | 26955.69 | 5.89% | 2.00 |
| 2026-01-16 | 64.50 | 63.60 | 0.83 | 1.32% | 63.52 | 65.98 | 66272 | 42709.21 | 9.00% | 0.00 |
| 2026-01-15 | 67.42 | 62.77 | -6.36 | -9.20% | 62.24 | 67.90 | 102032 | 65383.20 | 13.85% | 2.00 |
| 2026-01-14 | 59.82 | 69.13 | 11.52 | 20.00% | 59.82 | 69.13 | 115159 | 76103.77 | 15.63% | 0.00 |
| 2026-01-13 | 59.05 | 57.61 | -1.10 | -1.87% | 57.61 | 59.68 | 38430 | 22462.59 | 5.22% | 0.00 |
| 2026-01-12 | 57.67 | 58.71 | 1.01 | 1.75% | 56.85 | 59.03 | 48515 | 28216.79 | 6.59% | 0.00 |
| 2026-01-09 | 56.00 | 57.70 | 0.98 | 1.73% | 56.00 | 59.68 | 60590 | 35032.92 | 8.23% | 0.00 |
| 2026-01-08 | 54.50 | 56.72 | 4.72 | 9.08% | 53.90 | 57.39 | 70801 | 39504.14 | 9.61% | 0.00 |
| 2026-01-07 | 52.38 | 52.00 | -0.38 | -0.73% | 51.80 | 52.68 | 16900 | 8820.84 | 2.29% | 0.00 |
| 2026-01-06 | 52.00 | 52.38 | 0.22 | 0.42% | 51.91 | 52.75 | 17719 | 9276.30 | 2.41% | 0.00 |
| 2026-01-05 | 50.96 | 52.16 | 1.66 | 3.29% | 50.82 | 52.18 | 19052 | 9869.67 | 2.59% | 0.00 |
| 2025-12-31 | 50.61 | 50.50 | -0.10 | -0.20% | 50.17 | 50.90 | 9589 | 4845.45 | 1.30% | 0.00 |
| 2025-12-30 | 50.47 | 50.60 | 0.13 | 0.26% | 50.16 | 51.15 | 11316 | 5751.04 | 1.54% | 0.00 |
| 2025-12-29 | 51.16 | 50.47 | -0.60 | -1.17% | 50.02 | 51.40 | 12636 | 6377.38 | 1.72% | 0.00 |
| 2025-12-26 | 50.95 | 51.07 | 0.03 | 0.06% | 50.52 | 51.73 | 15964 | 8160.86 | 2.17% | 0.00 |
| 2025-12-25 | 50.90 | 51.04 | 0.14 | 0.28% | 50.42 | 51.28 | 15057 | 7663.60 | 2.04% | 6.00 |
| 2025-12-24 | 50.27 | 50.90 | 0.70 | 1.39% | 50.00 | 51.06 | 10482 | 5316.49 | 1.42% | 0.00 |
| 2025-12-23 | 50.51 | 50.20 | -0.35 | -0.69% | 50.02 | 50.77 | 10098 | 5088.11 | 1.37% | 0.00 |
| 2025-12-22 | 50.67 | 50.55 | 0.25 | 0.50% | 50.43 | 51.20 | 12278 | 6242.60 | 1.67% | 0.00 |
| 2025-12-19 | 49.95 | 50.30 | 0.20 | 0.40% | 49.95 | 51.14 | 15017 | 7616.25 | 2.04% | 2.01 |
| 2025-12-18 | 48.40 | 50.10 | 1.40 | 2.87% | 48.38 | 50.65 | 20943 | 10478.27 | 2.84% | 0.00 |
| 2025-12-17 | 48.22 | 48.70 | 0.49 | 1.02% | 47.50 | 48.84 | 11622 | 5603.03 | 1.58% | 0.00 |
| 2025-12-16 | 48.91 | 48.21 | -0.82 | -1.67% | 48.03 | 49.09 | 11563 | 5591.16 | 1.57% | 0.00 |
| 2025-12-15 | 49.73 | 49.03 | -0.54 | -1.09% | 48.91 | 49.73 | 8731 | 4302.84 | 1.19% | 0.00 |
| 2025-12-12 | 48.55 | 49.57 | 0.77 | 1.58% | 48.50 | 49.86 | 10393 | 5134.30 | 1.41% | 3.00 |
| 2025-12-11 | 49.65 | 48.80 | -0.85 | -1.71% | 48.61 | 49.96 | 9231 | 4541.77 | 1.25% | 0.00 |
| 2025-12-10 | 49.50 | 49.65 | 0.07 | 0.14% | 48.95 | 49.85 | 9731 | 4801.68 | 1.32% | 0.00 |
| 2025-12-09 | 49.95 | 49.58 | -0.34 | -0.68% | 49.57 | 50.26 | 9373 | 4677.55 | 1.27% | 0.00 |
| 2025-12-08 | 49.14 | 49.92 | 0.79 | 1.61% | 49.14 | 50.27 | 12760 | 6362.87 | 1.73% | 0.00 |
| 2025-12-05 | 48.40 | 49.13 | 0.73 | 1.51% | 47.77 | 49.17 | 10315 | 5022.54 | 1.40% | 0.00 |
| 2025-12-04 | 48.32 | 48.40 | -0.20 | -0.41% | 47.82 | 48.58 | 6800 | 3280.16 | 0.92% | 0.00 |
| 2025-12-03 | 49.18 | 48.60 | -0.40 | -0.82% | 48.16 | 49.18 | 8324 | 4052.20 | 1.13% | 0.00 |
| 2025-12-02 | 49.75 | 49.00 | -0.62 | -1.25% | 48.81 | 49.75 | 7984 | 3922.60 | 1.08% | 0.00 |
| 2025-12-01 | 49.02 | 49.62 | 0.73 | 1.49% | 48.73 | 49.86 | 13507 | 6691.60 | 1.83% | 0.00 |
| 2025-11-28 | 48.39 | 48.89 | 0.42 | 0.87% | 48.39 | 49.00 | 8816 | 4303.47 | 1.20% | 0.00 |
| 2025-11-27 | 47.96 | 48.47 | 0.52 | 1.08% | 47.96 | 49.06 | 12046 | 5865.60 | 1.64% | 276.80 |
| 2025-11-26 | 48.36 | 47.95 | -0.41 | -0.85% | 47.88 | 48.95 | 10468 | 5064.06 | 1.42% | 4.00 |
| 2025-11-25 | 47.78 | 48.36 | 0.90 | 1.90% | 47.78 | 49.44 | 17593 | 8574.52 | 2.39% | 0.00 |
| 2025-11-24 | 46.85 | 47.46 | 0.96 | 2.06% | 46.59 | 47.79 | 11124 | 5242.97 | 1.51% | 0.00 |
| 2025-11-21 | 48.26 | 46.50 | -2.11 | -4.34% | 46.50 | 48.58 | 16663 | 7874.37 | 2.26% | 504.00 |
| 2025-11-20 | 48.55 | 48.61 | 0.46 | 0.96% | 47.81 | 48.87 | 12596 | 6097.20 | 1.71% | 0.00 |
| 2025-11-19 | 49.44 | 48.15 | -1.36 | -2.75% | 47.87 | 49.78 | 17130 | 8307.74 | 2.33% | 30.00 |
| 2025-11-18 | 49.44 | 49.51 | -0.01 | -0.02% | 49.10 | 50.30 | 11229 | 5579.07 | 1.52% | 0.00 |
| 2025-11-17 | 49.28 | 49.52 | 0.34 | 0.69% | 48.85 | 49.60 | 10070 | 4967.09 | 1.37% | 320.05 |
| 2025-11-14 | 49.72 | 49.18 | -0.82 | -1.64% | 49.18 | 50.26 | 12445 | 6177.75 | 1.69% | 0.00 |
| 2025-11-13 | 49.81 | 50.00 | -0.16 | -0.32% | 49.71 | 50.59 | 15383 | 7696.22 | 2.09% | 7.99 |
| 2025-11-12 | 50.50 | 50.16 | -0.46 | -0.91% | 49.54 | 50.79 | 14337 | 7170.05 | 1.95% | 0.00 |
| 2025-11-11 | 51.61 | 50.62 | -0.77 | -1.50% | 50.39 | 52.25 | 21658 | 11081.25 | 2.94% | 6.00 |
| 2025-11-10 | 51.50 | 51.39 | 0.35 | 0.69% | 51.23 | 53.30 | 28073 | 14715.96 | 3.81% | 9.99 |
| 2025-11-07 | 50.56 | 51.04 | 0.21 | 0.41% | 49.89 | 52.18 | 19919 | 10206.19 | 2.70% | 4.01 |
| 2025-11-06 | 50.30 | 50.83 | 0.51 | 1.01% | 50.23 | 51.29 | 14222 | 7222.58 | 1.93% | 0.00 |
| 2025-11-05 | 49.70 | 50.32 | 0.03 | 0.06% | 49.47 | 50.52 | 13986 | 7005.48 | 1.90% | 0.00 |
| 2025-11-04 | 51.50 | 50.29 | -1.28 | -2.48% | 49.86 | 51.50 | 19218 | 9705.95 | 2.61% | 0.00 |
| 2025-11-03 | 52.30 | 51.57 | -0.73 | -1.40% | 50.69 | 52.49 | 21648 | 11123.70 | 2.94% | 0.00 |
| 2025-10-31 | 52.09 | 52.30 | 0.03 | 0.06% | 51.99 | 53.39 | 16175 | 8500.87 | 2.20% | 0.00 |
| 2025-10-30 | 52.56 | 52.27 | -0.53 | -1.00% | 52.11 | 53.60 | 22558 | 11889.94 | 3.06% | 0.00 |
| 2025-10-29 | 52.88 | 52.80 | -0.20 | -0.38% | 51.90 | 53.39 | 24969 | 13118.54 | 3.39% | 2.00 |
| 2025-10-28 | 53.92 | 53.00 | -1.80 | -3.28% | 52.03 | 54.48 | 37168 | 19872.05 | 5.05% | 0.00 |
| 2025-10-27 | 54.50 | 54.80 | 0.00 | 0.00% | 53.91 | 55.73 | 36035 | 19676.15 | 4.89% | 9.41 |
| 2025-10-24 | 51.38 | 54.80 | 3.92 | 7.70% | 50.70 | 55.56 | 46809 | 25290.37 | 6.36% | 2.00 |
| 2025-10-23 | 50.77 | 50.88 | -0.38 | -0.74% | 50.06 | 51.08 | 15052 | 7589.46 | 2.04% | 0.00 |
| 2025-10-22 | 51.32 | 51.26 | -0.57 | -1.10% | 50.70 | 51.90 | 14631 | 7499.77 | 1.99% | 2.99 |
| 2025-10-21 | 48.92 | 51.83 | 2.93 | 5.99% | 48.65 | 52.17 | 34055 | 17384.79 | 4.62% | 0.00 |
| 2025-10-20 | 48.70 | 48.90 | 0.79 | 1.64% | 48.41 | 49.56 | 18128 | 8864.23 | 2.46% | 0.00 |
| 2025-10-17 | 50.16 | 48.11 | -2.34 | -4.64% | 48.10 | 50.63 | 28159 | 13802.67 | 3.82% | 0.00 |
| 2025-10-16 | 51.85 | 50.45 | -1.27 | -2.46% | 50.10 | 52.30 | 24869 | 12737.79 | 3.38% | 0.00 |
映翰通(688080)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。
