| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 6.25 | 6.26 | 0.01 | 0.16% | 6.18 | 6.27 | 56191 | 3500.00 | 0.93% | 0.00 |
| 2026-02-03 | 6.18 | 6.25 | 0.13 | 2.12% | 6.12 | 6.25 | 61162 | 3789.89 | 1.01% | 0.00 |
| 2026-02-02 | 6.34 | 6.12 | -0.22 | -3.47% | 6.11 | 6.37 | 89696 | 5591.94 | 1.48% | 0.00 |
| 2026-01-30 | 6.30 | 6.34 | 0.04 | 0.63% | 6.24 | 6.40 | 87727 | 5526.49 | 1.45% | 0.00 |
| 2026-01-29 | 6.40 | 6.30 | -0.07 | -1.10% | 6.23 | 6.48 | 96376 | 6115.03 | 1.59% | 0.00 |
| 2026-01-28 | 6.59 | 6.37 | -0.21 | -3.19% | 6.35 | 6.60 | 128589 | 8289.47 | 2.13% | 0.00 |
| 2026-01-27 | 6.68 | 6.58 | -0.12 | -1.79% | 6.34 | 6.68 | 187913 | 12167.13 | 3.11% | 0.00 |
| 2026-01-26 | 6.60 | 6.70 | 0.14 | 2.13% | 6.44 | 6.78 | 219551 | 14466.48 | 3.63% | 0.00 |
| 2026-01-23 | 6.43 | 6.56 | 0.12 | 1.86% | 6.40 | 6.57 | 92502 | 6023.90 | 1.53% | 0.00 |
| 2026-01-22 | 6.49 | 6.44 | -0.02 | -0.31% | 6.40 | 6.51 | 67698 | 4371.10 | 1.12% | 0.00 |
| 2026-01-21 | 6.39 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 64345 | 4149.94 | 1.06% | 0.00 |
| 2026-01-20 | 6.50 | 6.44 | -0.03 | -0.46% | 6.41 | 6.55 | 76185 | 4921.57 | 1.26% | 0.00 |
| 2026-01-19 | 6.50 | 6.47 | -0.06 | -0.92% | 6.45 | 6.54 | 83219 | 5399.72 | 1.38% | 0.00 |
| 2026-01-16 | 6.61 | 6.53 | 0.00 | 0.00% | 6.43 | 6.64 | 108431 | 7060.39 | 1.79% | 0.00 |
| 2026-01-15 | 6.67 | 6.53 | -0.22 | -3.26% | 6.51 | 6.70 | 149776 | 9842.79 | 2.48% | 0.00 |
| 2026-01-14 | 6.76 | 6.75 | 0.03 | 0.45% | 6.62 | 6.89 | 199204 | 13513.89 | 3.29% | 0.00 |
| 2026-01-13 | 6.68 | 6.72 | 0.02 | 0.30% | 6.67 | 6.86 | 182646 | 12373.25 | 3.02% | 0.00 |
| 2026-01-12 | 6.73 | 6.70 | -0.03 | -0.45% | 6.63 | 6.81 | 145146 | 9718.25 | 2.40% | 0.00 |
| 2026-01-09 | 6.58 | 6.73 | 0.16 | 2.44% | 6.55 | 6.75 | 146145 | 9720.78 | 2.42% | 0.00 |
| 2026-01-08 | 6.42 | 6.57 | 0.10 | 1.55% | 6.42 | 6.64 | 127474 | 8325.63 | 2.11% | 0.00 |
| 2026-01-07 | 6.36 | 6.47 | 0.11 | 1.73% | 6.31 | 6.53 | 134410 | 8686.07 | 2.22% | 4.63 |
| 2026-01-06 | 6.33 | 6.36 | 0.03 | 0.47% | 6.29 | 6.39 | 127556 | 8086.21 | 2.11% | 0.00 |
| 2026-01-05 | 6.07 | 6.33 | 0.29 | 4.80% | 6.05 | 6.35 | 144255 | 9036.15 | 2.38% | 0.00 |
| 2025-12-31 | 6.03 | 6.04 | 0.06 | 1.00% | 5.95 | 6.04 | 42854 | 2569.80 | 0.82% | 0.00 |
| 2025-12-30 | 6.05 | 5.98 | -0.07 | -1.16% | 5.94 | 6.05 | 62651 | 3756.13 | 1.19% | 0.00 |
| 2025-12-29 | 6.06 | 6.05 | -0.03 | -0.49% | 6.02 | 6.12 | 53320 | 3232.93 | 1.01% | 0.00 |
| 2025-12-26 | 6.15 | 6.08 | -0.07 | -1.14% | 6.07 | 6.15 | 65143 | 3976.26 | 1.24% | 0.00 |
| 2025-12-25 | 6.09 | 6.15 | 0.07 | 1.15% | 6.04 | 6.17 | 58681 | 3583.87 | 1.12% | 0.00 |
| 2025-12-24 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.09 | 42093 | 2553.71 | 0.80% | 0.00 |
| 2025-12-23 | 6.16 | 6.04 | -0.12 | -1.95% | 6.03 | 6.16 | 67535 | 4100.09 | 1.29% | 0.00 |
| 2025-12-22 | 6.20 | 6.16 | 0.00 | 0.00% | 6.12 | 6.20 | 66264 | 4083.14 | 1.26% | 0.00 |
| 2025-12-19 | 6.06 | 6.16 | 0.09 | 1.48% | 6.06 | 6.28 | 99911 | 6174.98 | 1.90% | 0.00 |
| 2025-12-18 | 5.94 | 6.07 | 0.13 | 2.19% | 5.90 | 6.13 | 87350 | 5293.54 | 1.66% | 0.00 |
| 2025-12-17 | 5.92 | 5.94 | -0.02 | -0.34% | 5.79 | 5.97 | 90862 | 5344.07 | 1.73% | 0.00 |
| 2025-12-16 | 6.06 | 5.96 | -0.13 | -2.13% | 5.94 | 6.09 | 76657 | 4603.56 | 1.46% | 0.00 |
| 2025-12-15 | 6.13 | 6.09 | -0.10 | -1.62% | 6.07 | 6.17 | 68259 | 4171.49 | 1.30% | 0.00 |
| 2025-12-12 | 6.18 | 6.19 | 0.04 | 0.65% | 6.11 | 6.22 | 79379 | 4899.36 | 1.51% | 0.00 |
| 2025-12-11 | 6.24 | 6.15 | -0.11 | -1.76% | 6.10 | 6.25 | 115527 | 7104.46 | 2.20% | 0.00 |
| 2025-12-10 | 6.17 | 6.26 | 0.10 | 1.62% | 6.13 | 6.34 | 115648 | 7227.87 | 2.20% | 0.00 |
| 2025-12-09 | 6.22 | 6.16 | -0.05 | -0.81% | 6.15 | 6.37 | 89624 | 5580.69 | 1.71% | 2.00 |
| 2025-12-08 | 6.21 | 6.21 | 0.00 | 0.00% | 6.16 | 6.28 | 89261 | 5553.67 | 1.70% | 0.00 |
| 2025-12-05 | 6.14 | 6.21 | 0.08 | 1.31% | 6.04 | 6.30 | 128892 | 7955.67 | 2.45% | 0.00 |
| 2025-12-04 | 6.08 | 6.13 | 0.04 | 0.66% | 6.06 | 6.20 | 96126 | 5898.60 | 1.83% | 0.00 |
| 2025-12-03 | 6.21 | 6.09 | -0.13 | -2.09% | 6.04 | 6.25 | 96846 | 5918.99 | 1.84% | 0.00 |
| 2025-12-02 | 6.43 | 6.22 | -0.17 | -2.66% | 6.20 | 6.43 | 79341 | 4969.42 | 1.51% | 0.00 |
| 2025-12-01 | 6.52 | 6.39 | -0.11 | -1.69% | 6.36 | 6.53 | 101883 | 6535.16 | 1.94% | 0.00 |
| 2025-11-28 | 6.47 | 6.50 | 0.06 | 0.93% | 6.35 | 6.53 | 72113 | 4642.22 | 1.37% | 0.00 |
| 2025-11-27 | 6.51 | 6.44 | -0.04 | -0.62% | 6.38 | 6.51 | 91333 | 5875.15 | 1.74% | 2.33 |
| 2025-11-26 | 6.44 | 6.48 | 0.04 | 0.62% | 6.42 | 6.67 | 108000 | 7079.88 | 2.06% | 0.00 |
| 2025-11-25 | 6.33 | 6.44 | 0.12 | 1.90% | 6.33 | 6.53 | 95604 | 6178.48 | 1.82% | 0.00 |
| 2025-11-24 | 6.33 | 6.32 | -0.01 | -0.16% | 6.18 | 6.43 | 117295 | 7357.38 | 2.23% | 0.00 |
| 2025-11-21 | 6.64 | 6.33 | -0.33 | -4.95% | 6.24 | 6.68 | 227749 | 14473.94 | 4.33% | 0.00 |
| 2025-11-20 | 6.65 | 6.66 | -0.01 | -0.15% | 6.55 | 6.77 | 91012 | 6057.09 | 1.73% | 0.00 |
| 2025-11-19 | 6.84 | 6.67 | -0.15 | -2.20% | 6.63 | 6.89 | 107846 | 7228.68 | 2.05% | 0.00 |
| 2025-11-18 | 7.00 | 6.82 | -0.31 | -4.35% | 6.70 | 7.00 | 187508 | 12798.64 | 3.57% | 0.00 |
| 2025-11-17 | 7.39 | 7.13 | -0.26 | -3.52% | 7.03 | 7.42 | 132557 | 9491.94 | 2.52% | 0.00 |
| 2025-11-14 | 7.37 | 7.39 | -0.04 | -0.54% | 7.37 | 7.61 | 120809 | 9063.15 | 2.30% | 0.00 |
| 2025-11-13 | 7.40 | 7.43 | 0.00 | 0.00% | 7.31 | 7.48 | 119158 | 8807.06 | 2.27% | 0.00 |
| 2025-11-12 | 7.30 | 7.43 | 0.11 | 1.50% | 7.23 | 7.52 | 164949 | 12223.86 | 3.14% | 0.00 |
| 2025-11-11 | 7.23 | 7.32 | 0.10 | 1.39% | 7.19 | 7.34 | 105941 | 7710.00 | 2.02% | 0.00 |
| 2025-11-10 | 7.19 | 7.22 | 0.03 | 0.42% | 7.10 | 7.29 | 113811 | 8192.26 | 2.17% | 0.00 |
| 2025-11-07 | 7.21 | 7.19 | 0.01 | 0.14% | 7.12 | 7.23 | 82045 | 5884.13 | 1.56% | 0.00 |
| 2025-11-06 | 7.22 | 7.18 | -0.01 | -0.14% | 7.14 | 7.25 | 86422 | 6215.85 | 1.64% | 0.00 |
| 2025-11-05 | 7.18 | 7.19 | -0.02 | -0.28% | 7.10 | 7.26 | 112334 | 8054.70 | 2.14% | 0.00 |
| 2025-11-04 | 7.59 | 7.21 | -0.38 | -5.01% | 7.16 | 7.59 | 220691 | 16085.32 | 4.20% | 0.00 |
| 2025-11-03 | 7.57 | 7.59 | 0.07 | 0.93% | 7.32 | 7.69 | 218646 | 16416.17 | 4.16% | 0.00 |
| 2025-10-31 | 7.38 | 7.52 | 0.16 | 2.17% | 7.27 | 7.63 | 213947 | 16012.72 | 4.07% | 0.00 |
| 2025-10-30 | 7.44 | 7.36 | -0.07 | -0.94% | 7.20 | 7.59 | 150635 | 11139.67 | 2.87% | 0.00 |
| 2025-10-29 | 7.71 | 7.43 | -0.29 | -3.76% | 7.37 | 7.72 | 167124 | 12476.11 | 3.18% | 62.62 |
| 2025-10-28 | 7.68 | 7.72 | 0.15 | 1.98% | 7.57 | 7.80 | 140128 | 10781.14 | 2.67% | 0.00 |
| 2025-10-27 | 7.62 | 7.57 | 0.00 | 0.00% | 7.51 | 7.72 | 131473 | 10004.88 | 2.50% | 0.00 |
| 2025-10-24 | 7.60 | 7.57 | 0.01 | 0.13% | 7.54 | 7.72 | 94505 | 7180.50 | 1.80% | 0.00 |
| 2025-10-23 | 7.72 | 7.56 | -0.16 | -2.07% | 7.41 | 7.72 | 132094 | 9922.27 | 2.51% | 0.00 |
| 2025-10-22 | 7.85 | 7.72 | -0.16 | -2.03% | 7.70 | 8.03 | 157559 | 12294.76 | 3.00% | 0.00 |
| 2025-10-21 | 7.96 | 7.88 | -0.01 | -0.13% | 7.85 | 8.02 | 116643 | 9233.09 | 2.22% | 0.00 |
| 2025-10-20 | 8.05 | 7.89 | -0.08 | -1.00% | 7.83 | 8.14 | 141247 | 11284.05 | 2.69% | 0.00 |
| 2025-10-17 | 8.17 | 7.97 | -0.24 | -2.92% | 7.92 | 8.37 | 172940 | 14024.26 | 3.29% | 0.00 |
| 2025-10-16 | 8.18 | 8.21 | 0.06 | 0.74% | 8.10 | 8.62 | 219209 | 18262.52 | 4.17% | 0.00 |
| 2025-10-15 | 7.92 | 8.15 | 0.27 | 3.43% | 7.76 | 8.16 | 169292 | 13598.25 | 3.22% | 0.00 |
| 2025-10-14 | 8.32 | 7.88 | -0.35 | -4.25% | 7.83 | 8.40 | 226634 | 18411.79 | 4.31% | 0.00 |
盟科药业(688373)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。
