| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 34.11 | 34.24 | -0.12 | -0.35% | 34.11 | 34.88 | 5635 | 1943.86 | 1.53% | 0.00 |
| 2025-12-12 | 34.34 | 34.36 | 0.18 | 0.53% | 34.06 | 34.63 | 5819 | 2000.04 | 1.58% | 0.00 |
| 2025-12-11 | 35.15 | 34.18 | -0.74 | -2.12% | 34.10 | 35.15 | 5937 | 2051.58 | 1.61% | 0.00 |
| 2025-12-10 | 35.28 | 34.92 | -0.36 | -1.02% | 34.56 | 35.28 | 5056 | 1759.15 | 1.37% | 0.00 |
| 2025-12-09 | 35.39 | 35.28 | -0.05 | -0.14% | 35.10 | 35.97 | 7093 | 2515.32 | 1.93% | 0.00 |
| 2025-12-08 | 35.30 | 35.33 | 0.14 | 0.40% | 35.04 | 35.69 | 9857 | 3485.32 | 2.68% | 0.00 |
| 2025-12-05 | 34.94 | 35.19 | 0.44 | 1.27% | 34.46 | 35.73 | 8157 | 2867.92 | 2.21% | 0.00 |
| 2025-12-04 | 35.14 | 34.75 | -0.44 | -1.25% | 34.40 | 35.17 | 6348 | 2210.14 | 1.72% | 0.00 |
| 2025-12-03 | 36.00 | 35.19 | -1.09 | -3.00% | 34.81 | 36.55 | 11402 | 4031.36 | 3.10% | 0.00 |
| 2025-12-02 | 36.56 | 36.28 | -1.19 | -3.18% | 35.60 | 37.30 | 16715 | 6061.40 | 4.54% | 0.00 |
| 2025-12-01 | 36.00 | 37.47 | 1.75 | 4.90% | 35.51 | 37.92 | 18366 | 6797.99 | 4.99% | 0.00 |
| 2025-11-28 | 35.06 | 35.72 | 0.66 | 1.88% | 35.06 | 36.24 | 6816 | 2428.94 | 1.85% | 0.00 |
| 2025-11-27 | 35.10 | 35.06 | 0.18 | 0.52% | 34.68 | 35.50 | 7589 | 2672.52 | 2.06% | 0.00 |
| 2025-11-26 | 35.57 | 35.17 | -0.56 | -1.57% | 34.95 | 35.88 | 8435 | 2983.16 | 2.29% | 0.00 |
| 2025-11-25 | 34.18 | 35.73 | 1.74 | 5.12% | 34.18 | 35.98 | 16183 | 5734.58 | 4.39% | 0.00 |
| 2025-11-24 | 34.31 | 33.99 | -0.32 | -0.93% | 33.85 | 34.69 | 12159 | 4140.65 | 3.30% | 0.00 |
| 2025-11-21 | 35.10 | 34.31 | -0.92 | -2.61% | 33.81 | 35.37 | 8329 | 2868.68 | 2.26% | 0.00 |
| 2025-11-20 | 35.48 | 35.23 | -0.16 | -0.45% | 35.08 | 35.74 | 4555 | 1608.36 | 1.24% | 0.00 |
| 2025-11-19 | 35.93 | 35.39 | -0.59 | -1.64% | 35.20 | 36.38 | 7396 | 2631.96 | 2.01% | 0.00 |
| 2025-11-18 | 36.23 | 35.98 | -0.52 | -1.42% | 35.85 | 36.68 | 7123 | 2586.29 | 1.93% | 0.00 |
| 2025-11-17 | 37.51 | 36.50 | -0.80 | -2.14% | 36.13 | 37.51 | 8769 | 3209.84 | 2.38% | 0.00 |
| 2025-11-14 | 37.61 | 37.30 | -0.71 | -1.87% | 37.30 | 38.18 | 5792 | 2189.02 | 1.57% | 0.00 |
| 2025-11-13 | 38.30 | 38.01 | -0.69 | -1.78% | 37.17 | 38.46 | 11770 | 4438.88 | 3.20% | 0.00 |
| 2025-11-12 | 38.30 | 38.70 | 0.51 | 1.34% | 38.30 | 39.48 | 11131 | 4322.29 | 3.02% | 0.00 |
| 2025-11-11 | 38.21 | 38.19 | -0.17 | -0.44% | 37.86 | 38.60 | 6357 | 2422.88 | 1.73% | 0.00 |
| 2025-11-10 | 38.19 | 38.36 | 0.18 | 0.47% | 37.83 | 38.70 | 7891 | 3017.20 | 2.14% | 0.00 |
| 2025-11-07 | 38.91 | 38.18 | -0.97 | -2.48% | 38.11 | 39.30 | 10970 | 4211.32 | 2.98% | 0.00 |
| 2025-11-06 | 39.59 | 39.15 | 0.13 | 0.33% | 38.67 | 39.59 | 6316 | 2464.52 | 1.72% | 0.00 |
| 2025-11-05 | 39.60 | 39.02 | -0.68 | -1.71% | 38.65 | 39.60 | 9471 | 3699.04 | 2.57% | 0.00 |
| 2025-11-04 | 40.66 | 39.70 | -0.92 | -2.26% | 39.30 | 40.66 | 13109 | 5204.03 | 3.56% | 0.00 |
| 2025-11-03 | 41.41 | 40.62 | -0.78 | -1.88% | 40.30 | 41.87 | 10214 | 4160.02 | 2.77% | 0.00 |
| 2025-10-31 | 40.69 | 41.40 | 0.60 | 1.47% | 40.69 | 42.28 | 13168 | 5456.18 | 3.58% | 0.00 |
| 2025-10-30 | 41.56 | 40.80 | -0.76 | -1.83% | 40.68 | 42.03 | 15357 | 6309.09 | 4.17% | 0.00 |
| 2025-10-29 | 41.68 | 41.56 | -0.13 | -0.31% | 41.26 | 42.37 | 18957 | 7916.11 | 5.15% | 0.00 |
| 2025-10-28 | 41.60 | 41.69 | -0.47 | -1.11% | 41.58 | 42.24 | 12704 | 5323.28 | 3.45% | 0.00 |
| 2025-10-27 | 41.92 | 42.16 | 0.24 | 0.57% | 41.23 | 42.99 | 19059 | 8015.59 | 5.18% | 0.00 |
| 2025-10-24 | 39.33 | 41.92 | 2.49 | 6.31% | 39.33 | 42.14 | 29345 | 12076.64 | 7.97% | 0.00 |
| 2025-10-23 | 39.60 | 39.43 | 0.28 | 0.72% | 38.38 | 39.93 | 13856 | 5423.89 | 3.76% | 0.00 |
| 2025-10-22 | 40.11 | 39.15 | -1.33 | -3.29% | 39.01 | 40.37 | 13309 | 5257.74 | 3.61% | 0.00 |
| 2025-10-21 | 41.01 | 40.48 | -0.82 | -1.99% | 39.60 | 41.34 | 22347 | 9014.62 | 6.07% | 0.00 |
| 2025-10-20 | 41.10 | 41.30 | 0.68 | 1.67% | 40.97 | 42.88 | 26113 | 10899.31 | 7.09% | 0.00 |
| 2025-10-17 | 43.50 | 40.62 | -3.21 | -7.32% | 40.37 | 43.77 | 29404 | 12286.20 | 7.98% | 0.00 |
| 2025-10-16 | 43.70 | 43.83 | -0.07 | -0.16% | 42.41 | 45.33 | 33803 | 14690.55 | 9.18% | 0.00 |
| 2025-10-15 | 40.03 | 43.90 | 3.90 | 9.75% | 39.35 | 44.30 | 47505 | 20082.94 | 12.90% | 0.00 |
| 2025-10-14 | 40.19 | 40.00 | 0.00 | 0.00% | 39.70 | 41.39 | 13970 | 5658.01 | 3.79% | 0.00 |
| 2025-10-13 | 39.20 | 40.00 | -0.90 | -2.20% | 38.20 | 40.72 | 15053 | 5989.76 | 4.09% | 0.00 |
| 2025-10-10 | 41.23 | 40.90 | -0.74 | -1.78% | 40.05 | 42.24 | 15045 | 6179.31 | 4.09% | 0.00 |
| 2025-10-09 | 40.97 | 41.64 | 1.03 | 2.54% | 39.55 | 42.41 | 24729 | 10156.29 | 6.71% | 0.00 |
| 2025-09-30 | 39.60 | 40.61 | 1.30 | 3.31% | 39.15 | 41.00 | 17641 | 7137.45 | 4.79% | 0.00 |
| 2025-09-29 | 38.69 | 39.31 | 0.91 | 2.37% | 37.85 | 39.72 | 9591 | 3738.87 | 2.60% | 0.00 |
| 2025-09-26 | 38.82 | 38.40 | -0.60 | -1.54% | 38.38 | 39.70 | 9166 | 3537.75 | 2.49% | 0.00 |
| 2025-09-25 | 39.51 | 39.00 | -0.93 | -2.33% | 39.00 | 40.21 | 9289 | 3680.56 | 2.52% | 0.00 |
| 2025-09-24 | 38.28 | 39.93 | 1.55 | 4.04% | 38.12 | 40.12 | 13516 | 5311.35 | 3.67% | 0.00 |
| 2025-09-23 | 39.83 | 38.38 | -1.17 | -2.96% | 37.61 | 39.83 | 14901 | 5701.28 | 4.05% | 0.00 |
| 2025-09-22 | 39.87 | 39.55 | -0.08 | -0.20% | 39.16 | 40.18 | 8465 | 3351.61 | 2.30% | 0.00 |
| 2025-09-19 | 39.66 | 39.63 | -0.19 | -0.48% | 39.26 | 40.69 | 10079 | 4020.56 | 2.74% | 0.00 |
| 2025-09-18 | 41.50 | 39.82 | -1.71 | -4.12% | 39.65 | 41.88 | 22121 | 9056.43 | 6.01% | 0.00 |
| 2025-09-17 | 41.88 | 41.53 | 0.06 | 0.14% | 41.03 | 42.17 | 19325 | 8058.66 | 5.25% | 0.00 |
| 2025-09-16 | 39.86 | 41.47 | 1.61 | 4.04% | 39.66 | 41.90 | 19618 | 8006.69 | 5.33% | 0.00 |
| 2025-09-15 | 40.37 | 39.86 | -0.44 | -1.09% | 39.40 | 40.69 | 11560 | 4605.07 | 3.14% | 0.00 |
| 2025-09-12 | 41.25 | 40.30 | -0.65 | -1.59% | 40.20 | 41.39 | 15360 | 6251.83 | 4.17% | 0.00 |
| 2025-09-11 | 40.80 | 40.95 | -0.24 | -0.58% | 39.51 | 41.23 | 19627 | 7971.75 | 5.33% | 0.00 |
| 2025-09-10 | 39.18 | 41.19 | 2.01 | 5.13% | 39.18 | 41.25 | 27532 | 11206.57 | 7.48% | 0.00 |
| 2025-09-09 | 40.36 | 39.18 | -1.22 | -3.02% | 38.77 | 40.37 | 14291 | 5631.14 | 3.88% | 0.00 |
| 2025-09-08 | 39.74 | 40.40 | 0.69 | 1.74% | 39.43 | 40.84 | 21076 | 8475.63 | 5.72% | 0.00 |
| 2025-09-05 | 38.72 | 39.71 | 0.86 | 2.21% | 38.35 | 39.85 | 15657 | 6134.15 | 4.25% | 0.00 |
| 2025-09-04 | 40.07 | 38.85 | -1.13 | -2.83% | 38.03 | 40.28 | 17531 | 6870.87 | 4.76% | 0.00 |
| 2025-09-03 | 40.18 | 39.98 | -0.20 | -0.50% | 39.62 | 40.83 | 13511 | 5426.20 | 3.67% | 0.00 |
| 2025-09-02 | 41.94 | 40.18 | -1.82 | -4.33% | 39.81 | 41.94 | 26596 | 10781.22 | 7.22% | 0.00 |
| 2025-09-01 | 41.81 | 42.00 | 0.04 | 0.10% | 41.30 | 42.25 | 19849 | 8300.04 | 5.39% | 0.00 |
| 2025-08-29 | 42.98 | 41.96 | -0.54 | -1.27% | 41.71 | 43.10 | 22104 | 9324.25 | 6.00% | 5.00 |
| 2025-08-28 | 42.89 | 42.50 | -0.65 | -1.51% | 41.58 | 43.69 | 35729 | 15137.59 | 9.70% | 0.00 |
| 2025-08-27 | 44.55 | 43.15 | -2.40 | -5.27% | 43.12 | 45.08 | 41803 | 18373.92 | 11.35% | 0.00 |
| 2025-08-26 | 46.54 | 45.55 | -0.46 | -1.00% | 45.38 | 46.88 | 33976 | 15717.22 | 9.23% | 0.00 |
| 2025-08-25 | 45.40 | 46.01 | 1.32 | 2.95% | 44.66 | 46.20 | 38625 | 17595.26 | 10.49% | 0.00 |
| 2025-08-22 | 44.70 | 44.69 | 0.04 | 0.09% | 44.11 | 45.16 | 26958 | 12026.54 | 7.32% | 0.00 |
| 2025-08-21 | 44.98 | 44.65 | 0.00 | 0.00% | 44.36 | 45.23 | 29677 | 13292.21 | 8.06% | 20.00 |
| 2025-08-20 | 47.38 | 44.65 | -2.26 | -4.82% | 43.34 | 47.38 | 56146 | 25136.92 | 15.25% | 0.00 |
| 2025-08-19 | 46.80 | 46.91 | -0.37 | -0.78% | 45.93 | 49.40 | 55861 | 26467.98 | 15.17% | 0.00 |
| 2025-08-18 | 48.00 | 47.28 | -0.61 | -1.27% | 46.20 | 48.00 | 56253 | 26420.12 | 15.28% | 0.00 |
麦澜德(688273)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。
