| 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 | 21.04 | 21.89 | 1.18 | 5.70% | 20.50 | 22.58 | 173217 | 37914.29 | 8.60% | 0.00 |
| 2026-02-03 | 19.12 | 20.71 | 1.88 | 9.98% | 19.07 | 20.85 | 118176 | 23719.06 | 5.87% | 0.00 |
| 2026-02-02 | 19.69 | 18.83 | -0.85 | -4.32% | 18.82 | 19.75 | 59917 | 11456.32 | 2.98% | 0.00 |
| 2026-01-30 | 19.91 | 19.68 | -0.17 | -0.86% | 18.82 | 20.42 | 120810 | 23471.96 | 6.00% | 0.00 |
| 2026-01-29 | 20.60 | 19.85 | -1.05 | -5.02% | 19.75 | 21.98 | 146034 | 30436.82 | 7.25% | 0.00 |
| 2026-01-28 | 21.80 | 20.90 | -1.17 | -5.30% | 20.19 | 21.84 | 144511 | 30082.89 | 7.18% | 0.00 |
| 2026-01-27 | 21.39 | 22.07 | 0.70 | 3.28% | 20.35 | 22.40 | 178340 | 38204.19 | 8.86% | 0.00 |
| 2026-01-26 | 23.45 | 21.37 | -1.18 | -5.23% | 20.91 | 23.93 | 270733 | 60654.43 | 13.45% | 0.00 |
| 2026-01-23 | 20.70 | 22.55 | 2.16 | 10.59% | 20.36 | 22.79 | 203943 | 44178.12 | 10.13% | 0.00 |
| 2026-01-22 | 19.96 | 20.39 | -0.01 | -0.05% | 19.96 | 20.97 | 118015 | 24219.30 | 5.86% | 0.00 |
| 2026-01-21 | 19.20 | 20.40 | 1.17 | 6.08% | 19.20 | 21.73 | 198235 | 41211.35 | 9.85% | 0.00 |
| 2026-01-20 | 19.92 | 19.23 | -0.64 | -3.22% | 18.90 | 20.08 | 122062 | 23604.69 | 6.06% | 0.00 |
| 2026-01-19 | 19.81 | 19.87 | 0.69 | 3.60% | 19.22 | 20.84 | 162367 | 32510.59 | 8.07% | 0.00 |
| 2026-01-16 | 19.12 | 19.18 | 0.43 | 2.29% | 18.42 | 20.04 | 109266 | 20863.29 | 5.43% | 0.00 |
| 2026-01-15 | 18.65 | 18.75 | -0.24 | -1.26% | 18.45 | 19.24 | 108502 | 20334.09 | 5.39% | 0.00 |
| 2026-01-14 | 17.08 | 18.99 | 1.69 | 9.77% | 17.01 | 19.90 | 250523 | 46452.68 | 12.45% | 0.00 |
| 2026-01-13 | 16.25 | 17.30 | 1.04 | 6.40% | 15.91 | 17.68 | 199393 | 33767.77 | 9.91% | 0.00 |
| 2026-01-12 | 15.72 | 16.26 | 0.56 | 3.57% | 15.60 | 16.43 | 89977 | 14473.77 | 4.47% | 18.00 |
| 2026-01-09 | 15.99 | 15.70 | -0.29 | -1.81% | 15.65 | 16.09 | 72099 | 11408.68 | 3.58% | 0.00 |
| 2026-01-08 | 15.65 | 15.99 | 0.27 | 1.72% | 15.48 | 16.27 | 117117 | 18752.87 | 5.82% | 0.00 |
| 2026-01-07 | 15.90 | 15.72 | -0.22 | -1.38% | 15.30 | 16.33 | 129693 | 20443.96 | 6.44% | 15.00 |
| 2026-01-06 | 14.49 | 15.94 | 1.44 | 9.93% | 14.41 | 16.08 | 167458 | 25861.82 | 8.32% | 0.00 |
| 2026-01-05 | 14.28 | 14.50 | 0.21 | 1.47% | 14.12 | 14.60 | 54156 | 7810.62 | 2.69% | 0.00 |
| 2025-12-31 | 14.20 | 14.29 | 0.01 | 0.07% | 13.95 | 14.34 | 62895 | 8910.99 | 3.12% | 0.00 |
| 2025-12-30 | 15.21 | 14.28 | -1.03 | -6.73% | 14.18 | 15.38 | 131579 | 19200.16 | 6.54% | 0.00 |
| 2025-12-29 | 14.40 | 15.31 | 0.97 | 6.76% | 14.40 | 15.49 | 140270 | 21221.14 | 6.97% | 0.00 |
| 2025-12-26 | 13.84 | 14.34 | 0.50 | 3.61% | 13.84 | 14.43 | 75571 | 10745.54 | 3.75% | 0.00 |
| 2025-12-25 | 13.86 | 13.84 | 0.02 | 0.14% | 13.64 | 13.87 | 45271 | 6235.06 | 2.25% | 0.00 |
| 2025-12-24 | 13.51 | 13.82 | 0.30 | 2.22% | 13.48 | 13.87 | 38597 | 5302.93 | 1.92% | 0.00 |
| 2025-12-23 | 13.63 | 13.52 | -0.11 | -0.81% | 13.41 | 13.69 | 32436 | 4400.44 | 1.61% | 0.00 |
| 2025-12-22 | 13.68 | 13.63 | -0.10 | -0.73% | 13.59 | 13.80 | 40665 | 5558.75 | 2.02% | 0.00 |
| 2025-12-19 | 13.52 | 13.73 | 0.24 | 1.78% | 13.52 | 13.92 | 51882 | 7115.12 | 2.58% | 0.00 |
| 2025-12-18 | 13.42 | 13.49 | -0.08 | -0.59% | 13.30 | 13.75 | 36407 | 4948.02 | 1.81% | 0.00 |
| 2025-12-17 | 13.42 | 13.57 | 0.07 | 0.52% | 13.18 | 13.64 | 61706 | 8265.97 | 3.07% | 0.00 |
| 2025-12-16 | 14.03 | 13.50 | -0.49 | -3.50% | 13.41 | 14.03 | 74088 | 10076.51 | 3.68% | 0.00 |
| 2025-12-15 | 14.10 | 13.99 | -0.11 | -0.78% | 13.91 | 14.27 | 58489 | 8222.92 | 2.91% | 0.00 |
| 2025-12-12 | 14.61 | 14.10 | -0.56 | -3.82% | 14.07 | 14.90 | 78242 | 11203.21 | 3.89% | 0.00 |
| 2025-12-11 | 15.22 | 14.66 | -0.55 | -3.62% | 14.61 | 15.30 | 56002 | 8322.27 | 2.78% | 0.00 |
| 2025-12-10 | 15.71 | 15.21 | -0.36 | -2.31% | 15.10 | 15.84 | 62927 | 9597.52 | 3.13% | 0.00 |
| 2025-12-09 | 15.90 | 15.57 | -0.18 | -1.14% | 15.44 | 16.10 | 74617 | 11719.40 | 3.71% | 0.00 |
| 2025-12-08 | 15.34 | 15.75 | 0.59 | 3.89% | 14.96 | 15.99 | 114389 | 17763.25 | 5.68% | 0.00 |
| 2025-12-05 | 14.70 | 15.16 | 0.51 | 3.48% | 14.56 | 15.66 | 133351 | 20213.16 | 6.62% | 0.00 |
| 2025-12-04 | 15.53 | 14.65 | -1.10 | -6.98% | 14.54 | 15.56 | 122657 | 18225.59 | 6.09% | 0.10 |
| 2025-12-03 | 15.97 | 15.75 | -0.28 | -1.75% | 15.50 | 16.15 | 93902 | 14752.02 | 4.66% | 0.30 |
| 2025-12-02 | 16.43 | 16.03 | -0.41 | -2.49% | 15.95 | 16.49 | 109442 | 17697.98 | 5.44% | 0.00 |
| 2025-12-01 | 17.13 | 16.44 | -0.74 | -4.31% | 16.23 | 17.38 | 173567 | 28783.88 | 8.62% | 13.00 |
| 2025-11-28 | 17.00 | 17.18 | 0.28 | 1.66% | 16.39 | 17.79 | 338354 | 57697.71 | 16.81% | 0.00 |
| 2025-11-27 | 14.04 | 16.90 | 2.82 | 20.03% | 14.04 | 16.90 | 211452 | 33729.31 | 10.50% | 0.00 |
| 2025-11-26 | 14.17 | 14.08 | -0.12 | -0.85% | 14.01 | 14.57 | 33512 | 4774.27 | 1.66% | 0.00 |
| 2025-11-25 | 13.98 | 14.20 | 0.35 | 2.53% | 13.92 | 14.40 | 32095 | 4559.86 | 1.59% | 0.00 |
| 2025-11-24 | 13.92 | 13.85 | -0.01 | -0.07% | 13.68 | 14.06 | 36219 | 5016.58 | 1.80% | 0.00 |
| 2025-11-21 | 15.00 | 13.86 | -1.28 | -8.45% | 13.83 | 15.10 | 67324 | 9600.54 | 3.34% | 0.00 |
| 2025-11-20 | 15.41 | 15.14 | -0.36 | -2.32% | 15.00 | 15.57 | 39857 | 6076.87 | 1.98% | 0.00 |
| 2025-11-19 | 15.30 | 15.50 | 0.17 | 1.11% | 15.20 | 15.89 | 63567 | 9853.71 | 3.16% | 0.00 |
| 2025-11-18 | 15.69 | 15.33 | -0.32 | -2.04% | 15.23 | 15.82 | 44263 | 6809.72 | 2.20% | 0.00 |
| 2025-11-17 | 15.71 | 15.65 | -0.12 | -0.76% | 15.50 | 15.92 | 34853 | 5452.89 | 1.73% | 0.00 |
| 2025-11-14 | 15.52 | 15.77 | 0.17 | 1.09% | 15.45 | 16.08 | 57228 | 9071.10 | 2.84% | 0.00 |
| 2025-11-13 | 15.20 | 15.60 | 0.40 | 2.63% | 15.20 | 15.76 | 51569 | 8009.04 | 2.56% | 0.00 |
| 2025-11-12 | 15.87 | 15.20 | -0.46 | -2.94% | 15.00 | 15.87 | 55974 | 8528.49 | 2.78% | 0.00 |
| 2025-11-11 | 15.17 | 15.66 | 0.49 | 3.23% | 15.17 | 15.79 | 75714 | 11834.16 | 3.76% | 0.00 |
| 2025-11-10 | 15.31 | 15.17 | -0.13 | -0.85% | 15.14 | 15.51 | 40029 | 6128.10 | 1.99% | 0.00 |
| 2025-11-07 | 14.95 | 15.30 | 0.31 | 2.07% | 14.86 | 15.38 | 47647 | 7243.96 | 2.37% | 0.00 |
| 2025-11-06 | 14.98 | 14.99 | 0.01 | 0.07% | 14.77 | 15.14 | 36284 | 5426.49 | 1.80% | 0.00 |
| 2025-11-05 | 14.52 | 14.98 | 0.41 | 2.81% | 14.45 | 15.14 | 56881 | 8467.54 | 2.83% | 0.00 |
| 2025-11-04 | 14.76 | 14.57 | -0.16 | -1.09% | 14.50 | 14.84 | 25473 | 3731.31 | 1.27% | 0.00 |
| 2025-11-03 | 14.64 | 14.73 | 0.13 | 0.89% | 14.39 | 14.76 | 32045 | 4674.64 | 1.59% | 0.00 |
| 2025-10-31 | 14.36 | 14.60 | 0.27 | 1.88% | 14.32 | 14.89 | 50025 | 7349.24 | 2.49% | 20.00 |
| 2025-10-30 | 14.25 | 14.33 | 0.08 | 0.56% | 14.21 | 14.48 | 36955 | 5302.29 | 1.84% | 0.00 |
| 2025-10-29 | 14.10 | 14.25 | 0.14 | 0.99% | 13.92 | 14.36 | 33864 | 4778.39 | 1.68% | 0.00 |
| 2025-10-28 | 14.07 | 14.11 | 0.05 | 0.36% | 13.87 | 14.25 | 30373 | 4279.22 | 1.51% | 0.00 |
| 2025-10-27 | 14.09 | 14.06 | 0.00 | 0.00% | 13.87 | 14.18 | 25219 | 3542.94 | 1.25% | 0.00 |
| 2025-10-24 | 14.01 | 14.06 | 0.08 | 0.57% | 13.92 | 14.16 | 20947 | 2942.08 | 1.04% | 0.00 |
| 2025-10-23 | 13.87 | 13.98 | 0.10 | 0.72% | 13.66 | 13.98 | 29242 | 4035.18 | 1.45% | 0.00 |
| 2025-10-22 | 14.00 | 13.88 | -0.18 | -1.28% | 13.84 | 14.04 | 22720 | 3166.69 | 1.13% | 0.00 |
| 2025-10-21 | 13.97 | 14.06 | 0.12 | 0.86% | 13.82 | 14.08 | 17154 | 2400.50 | 0.85% | 0.00 |
| 2025-10-20 | 13.81 | 13.94 | 0.26 | 1.90% | 13.81 | 14.03 | 22383 | 3112.47 | 1.11% | 0.00 |
| 2025-10-17 | 14.26 | 13.68 | -0.57 | -4.00% | 13.64 | 14.42 | 37322 | 5202.37 | 1.85% | 0.00 |
| 2025-10-16 | 14.41 | 14.25 | -0.26 | -1.79% | 14.17 | 14.52 | 29853 | 4268.98 | 1.48% | 0.00 |
| 2025-10-15 | 14.53 | 14.51 | 0.08 | 0.55% | 14.35 | 14.73 | 29104 | 4227.34 | 1.45% | 0.00 |
| 2025-10-14 | 14.39 | 14.43 | 0.08 | 0.56% | 14.39 | 15.11 | 58212 | 8593.17 | 2.89% | 0.00 |
明冠新材(688560)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。
