| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 8.30 | 8.23 | -0.33 | -3.86% | 8.12 | 8.55 | 236077 | 19605.02 | 4.49% | 0.00 |
| 2025-10-10 | 9.50 | 8.56 | -0.59 | -6.45% | 8.46 | 9.51 | 409884 | 36132.75 | 7.80% | 0.00 |
| 2025-10-09 | 9.23 | 9.15 | 0.04 | 0.44% | 9.10 | 9.55 | 336550 | 31129.92 | 6.40% | 0.00 |
| 2025-09-30 | 8.42 | 9.11 | 0.71 | 8.45% | 8.37 | 9.56 | 451076 | 40453.27 | 8.58% | 0.00 |
| 2025-09-29 | 8.32 | 8.40 | 0.05 | 0.60% | 8.20 | 8.71 | 288987 | 24248.77 | 5.50% | 0.00 |
| 2025-09-26 | 8.64 | 8.35 | -0.26 | -3.02% | 8.35 | 8.70 | 352517 | 30073.11 | 6.71% | 0.00 |
| 2025-09-25 | 9.51 | 8.61 | -1.06 | -10.96% | 8.53 | 9.67 | 717819 | 63952.33 | 13.66% | 0.00 |
| 2025-09-24 | 9.71 | 9.67 | -0.04 | -0.41% | 9.57 | 10.31 | 881073 | 87463.88 | 16.77% | 0.00 |
| 2025-09-23 | 8.47 | 9.71 | 1.62 | 20.02% | 8.46 | 9.71 | 1073822 | 100989.01 | 20.43% | 50.00 |
| 2025-09-22 | 8.19 | 8.09 | 0.02 | 0.25% | 8.00 | 8.23 | 119594 | 9662.75 | 2.28% | 0.00 |
| 2025-09-19 | 8.21 | 8.07 | -0.22 | -2.65% | 8.00 | 8.43 | 175073 | 14291.45 | 3.33% | 0.00 |
| 2025-09-18 | 7.87 | 8.29 | 0.40 | 5.07% | 7.83 | 8.86 | 409116 | 34110.89 | 7.79% | 0.00 |
| 2025-09-17 | 7.94 | 7.89 | -0.08 | -1.00% | 7.74 | 8.05 | 159513 | 12501.29 | 3.04% | 0.00 |
| 2025-09-16 | 8.18 | 7.97 | -0.16 | -1.97% | 7.93 | 8.18 | 178967 | 14392.61 | 3.41% | 0.00 |
| 2025-09-15 | 7.36 | 8.13 | 0.71 | 9.57% | 7.36 | 8.20 | 353150 | 27705.07 | 6.72% | 0.00 |
| 2025-09-12 | 7.30 | 7.42 | 0.08 | 1.09% | 7.17 | 7.48 | 178625 | 13094.83 | 3.40% | 0.00 |
| 2025-09-11 | 7.28 | 7.34 | 0.07 | 0.96% | 6.99 | 7.39 | 200503 | 14416.44 | 3.82% | 0.00 |
| 2025-09-10 | 7.53 | 7.27 | -0.55 | -7.03% | 7.23 | 7.68 | 264904 | 19639.92 | 5.04% | 0.00 |
| 2025-09-09 | 8.14 | 7.82 | -0.32 | -3.93% | 7.77 | 8.25 | 213101 | 17001.61 | 4.06% | 0.00 |
| 2025-09-08 | 7.98 | 8.14 | 0.17 | 2.13% | 7.96 | 8.32 | 253579 | 20601.68 | 4.83% | 0.00 |
| 2025-09-05 | 7.94 | 7.97 | -0.03 | -0.38% | 7.63 | 8.02 | 221535 | 17355.85 | 4.22% | 0.00 |
| 2025-09-04 | 8.00 | 8.00 | -0.07 | -0.87% | 7.85 | 8.38 | 264944 | 21576.08 | 5.04% | 0.00 |
| 2025-09-03 | 8.37 | 8.07 | -0.19 | -2.30% | 7.98 | 8.48 | 312587 | 25816.34 | 5.95% | 0.00 |
| 2025-09-02 | 7.72 | 8.26 | 0.62 | 8.12% | 7.71 | 8.88 | 576036 | 48049.03 | 10.96% | 16.27 |
| 2025-09-01 | 7.20 | 7.64 | 0.45 | 6.26% | 7.19 | 7.87 | 272854 | 20831.02 | 5.19% | 0.00 |
| 2025-08-29 | 7.10 | 7.19 | 0.06 | 0.84% | 7.03 | 7.31 | 143640 | 10297.34 | 2.73% | 0.00 |
| 2025-08-28 | 7.28 | 7.13 | -0.06 | -0.83% | 6.90 | 7.32 | 179165 | 12703.87 | 3.41% | 0.00 |
| 2025-08-27 | 7.38 | 7.19 | -0.19 | -2.57% | 7.17 | 7.50 | 160847 | 11828.72 | 3.06% | 0.00 |
| 2025-08-26 | 7.70 | 7.38 | -0.34 | -4.40% | 7.35 | 7.82 | 208916 | 15765.03 | 3.98% | 0.00 |
| 2025-08-25 | 7.65 | 7.72 | 0.07 | 0.92% | 7.65 | 7.98 | 187662 | 14597.58 | 3.57% | 0.00 |
| 2025-08-22 | 7.69 | 7.65 | -0.08 | -1.03% | 7.59 | 7.78 | 138646 | 10633.65 | 2.64% | 17.00 |
| 2025-08-21 | 7.85 | 7.73 | -0.08 | -1.02% | 7.68 | 7.97 | 137503 | 10709.21 | 2.62% | 0.00 |
| 2025-08-20 | 8.09 | 7.81 | -0.22 | -2.74% | 7.60 | 8.14 | 223714 | 17496.84 | 4.26% | 0.00 |
| 2025-08-19 | 8.11 | 8.03 | -0.08 | -0.99% | 8.00 | 8.35 | 154483 | 12604.01 | 2.94% | 0.00 |
| 2025-08-18 | 7.95 | 8.11 | 0.18 | 2.27% | 7.93 | 8.18 | 169352 | 13620.72 | 3.22% | 0.00 |
| 2025-08-15 | 7.75 | 7.93 | -0.03 | -0.38% | 7.50 | 7.96 | 201474 | 15656.60 | 3.83% | 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。
