| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.03 | 5.88 | -0.13 | -2.16% | 5.84 | 6.09 | 84732 | 5047.17 | 1.40% | 0.00 |
| 2026-03-25 | 6.00 | 6.01 | 0.04 | 0.67% | 5.97 | 6.12 | 90823 | 5481.63 | 1.50% | 0.00 |
| 2026-03-24 | 5.74 | 5.97 | 0.33 | 5.85% | 5.69 | 5.98 | 134841 | 7871.46 | 2.23% | 0.00 |
| 2026-03-23 | 5.95 | 5.64 | -0.39 | -6.47% | 5.55 | 5.99 | 129495 | 7500.18 | 2.14% | 0.00 |
| 2026-03-20 | 6.14 | 6.03 | -0.12 | -1.95% | 6.01 | 6.24 | 91350 | 5607.83 | 1.51% | 0.00 |
| 2026-03-19 | 6.20 | 6.15 | -0.12 | -1.91% | 6.12 | 6.29 | 87274 | 5413.24 | 1.44% | 0.00 |
| 2026-03-18 | 6.05 | 6.27 | 0.24 | 3.98% | 6.03 | 6.40 | 173957 | 10898.89 | 2.87% | 0.00 |
| 2026-03-17 | 6.00 | 6.03 | 0.00 | 0.00% | 5.98 | 6.28 | 116373 | 7109.85 | 1.92% | 0.00 |
| 2026-03-16 | 5.88 | 6.03 | 0.13 | 2.20% | 5.88 | 6.04 | 71115 | 4240.13 | 1.17% | 0.00 |
| 2026-03-13 | 5.96 | 5.90 | -0.04 | -0.67% | 5.89 | 6.02 | 66869 | 3977.43 | 1.10% | 0.00 |
| 2026-03-12 | 6.12 | 5.94 | -0.15 | -2.46% | 5.93 | 6.12 | 81363 | 4875.06 | 1.34% | 0.00 |
| 2026-03-11 | 6.19 | 6.09 | -0.08 | -1.30% | 6.08 | 6.27 | 103590 | 6376.21 | 1.71% | 0.00 |
| 2026-03-10 | 5.95 | 6.17 | 0.26 | 4.40% | 5.95 | 6.19 | 110712 | 6770.23 | 1.83% | 0.00 |
| 2026-03-09 | 5.86 | 5.91 | -0.01 | -0.17% | 5.78 | 5.92 | 110814 | 6488.76 | 1.83% | 0.00 |
| 2026-03-06 | 5.63 | 5.92 | 0.27 | 4.78% | 5.61 | 6.03 | 156466 | 9204.83 | 2.58% | 0.00 |
| 2026-03-05 | 5.67 | 5.65 | 0.08 | 1.44% | 5.61 | 5.74 | 107640 | 6095.06 | 1.78% | 0.00 |
| 2026-03-04 | 5.70 | 5.57 | -0.23 | -3.97% | 5.52 | 5.73 | 157123 | 8791.54 | 2.59% | 0.00 |
| 2026-03-03 | 6.09 | 5.80 | -0.26 | -4.29% | 5.78 | 6.10 | 127615 | 7518.27 | 2.11% | 0.00 |
| 2026-03-02 | 6.29 | 6.06 | -0.27 | -4.27% | 6.03 | 6.34 | 118825 | 7288.48 | 1.96% | 0.00 |
| 2026-02-27 | 6.29 | 6.33 | 0.05 | 0.80% | 6.25 | 6.33 | 41517 | 2607.69 | 0.69% | 0.00 |
| 2026-02-26 | 6.36 | 6.28 | -0.08 | -1.26% | 6.26 | 6.36 | 73203 | 4602.53 | 1.21% | 0.00 |
| 2026-02-25 | 6.38 | 6.36 | 0.00 | 0.00% | 6.33 | 6.39 | 59859 | 3805.04 | 0.99% | 0.00 |
| 2026-02-24 | 6.34 | 6.36 | 0.08 | 1.27% | 6.25 | 6.40 | 72387 | 4588.96 | 1.20% | 0.00 |
| 2026-02-13 | 6.28 | 6.28 | -0.01 | -0.16% | 6.28 | 6.36 | 47447 | 3003.14 | 0.78% | 0.00 |
| 2026-02-12 | 6.41 | 6.29 | -0.11 | -1.72% | 6.27 | 6.42 | 52782 | 3337.39 | 0.87% | 0.00 |
| 2026-02-11 | 6.41 | 6.40 | 0.00 | 0.00% | 6.38 | 6.44 | 44708 | 2864.90 | 0.74% | 0.00 |
| 2026-02-10 | 6.36 | 6.40 | 0.04 | 0.63% | 6.32 | 6.47 | 63197 | 4058.44 | 1.04% | 0.00 |
| 2026-02-09 | 6.34 | 6.36 | 0.08 | 1.27% | 6.28 | 6.41 | 59986 | 3818.60 | 0.99% | 0.00 |
| 2026-02-06 | 6.28 | 6.28 | 0.02 | 0.32% | 6.23 | 6.36 | 64078 | 4038.43 | 1.06% | 0.00 |
| 2026-02-05 | 6.26 | 6.26 | 0.00 | 0.00% | 6.21 | 6.32 | 49225 | 3085.36 | 0.81% | 0.00 |
| 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 |
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。
