| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 48.87 | 49.35 | 0.45 | 0.92% | 47.66 | 49.43 | 19397 | 9416.20 | 1.32% | 0.00 |
| 2026-02-05 | 50.00 | 48.90 | -1.10 | -2.20% | 48.82 | 50.00 | 17299 | 8516.92 | 1.18% | 0.00 |
| 2026-02-04 | 51.20 | 50.00 | -1.41 | -2.74% | 49.70 | 51.39 | 21670 | 10923.21 | 1.48% | 0.00 |
| 2026-02-03 | 50.79 | 51.41 | 0.71 | 1.40% | 50.67 | 51.60 | 12307 | 6285.26 | 0.84% | 0.00 |
| 2026-02-02 | 53.05 | 50.70 | -2.14 | -4.05% | 50.68 | 53.05 | 16416 | 8478.65 | 1.12% | 0.00 |
| 2026-01-30 | 52.28 | 52.84 | 0.41 | 0.78% | 51.66 | 53.35 | 14826 | 7802.80 | 1.01% | 0.00 |
| 2026-01-29 | 53.86 | 52.43 | -1.42 | -2.64% | 52.26 | 54.48 | 24057 | 12807.45 | 1.64% | 0.00 |
| 2026-01-28 | 54.55 | 53.85 | -0.47 | -0.87% | 53.30 | 55.72 | 28977 | 15781.42 | 1.97% | 0.00 |
| 2026-01-27 | 53.20 | 54.32 | 0.59 | 1.10% | 53.10 | 54.80 | 26066 | 14099.62 | 1.77% | 10.00 |
| 2026-01-26 | 55.75 | 53.73 | -0.47 | -0.87% | 52.65 | 55.75 | 32805 | 17542.49 | 2.23% | 23.00 |
| 2026-01-23 | 52.23 | 54.20 | 1.90 | 3.63% | 52.00 | 54.72 | 34510 | 18511.88 | 2.35% | 2.95 |
| 2026-01-22 | 52.20 | 52.30 | 0.10 | 0.19% | 51.75 | 52.69 | 18043 | 9430.76 | 1.23% | 0.00 |
| 2026-01-21 | 51.96 | 52.20 | -0.09 | -0.17% | 51.67 | 52.76 | 11766 | 6151.14 | 0.80% | 0.00 |
| 2026-01-20 | 53.88 | 52.29 | -1.31 | -2.44% | 51.90 | 53.88 | 23429 | 12287.98 | 1.60% | 0.00 |
| 2026-01-19 | 52.93 | 53.60 | -0.30 | -0.56% | 52.80 | 54.16 | 22459 | 12014.38 | 1.53% | 0.00 |
| 2026-01-16 | 53.45 | 53.90 | 0.40 | 0.75% | 53.15 | 54.37 | 21064 | 11327.64 | 1.43% | 0.00 |
| 2026-01-15 | 54.67 | 53.50 | -1.72 | -3.11% | 52.96 | 55.00 | 37647 | 20190.60 | 2.56% | 0.00 |
| 2026-01-14 | 55.40 | 55.22 | -0.51 | -0.92% | 54.54 | 56.50 | 40324 | 22350.69 | 2.75% | 2.00 |
| 2026-01-13 | 58.03 | 55.73 | -2.99 | -5.09% | 55.68 | 59.00 | 46322 | 26255.06 | 3.15% | 5.00 |
| 2026-01-12 | 58.82 | 58.72 | 0.68 | 1.17% | 57.16 | 59.36 | 51123 | 29808.43 | 3.48% | 1.00 |
| 2026-01-09 | 55.99 | 58.04 | 2.38 | 4.28% | 55.67 | 58.09 | 61036 | 34815.16 | 4.16% | 1.00 |
| 2026-01-08 | 54.79 | 55.66 | 1.20 | 2.20% | 54.50 | 56.15 | 32460 | 18055.13 | 2.21% | 0.00 |
| 2026-01-07 | 55.50 | 54.46 | -1.04 | -1.87% | 54.16 | 55.53 | 27969 | 15259.82 | 1.90% | 0.00 |
| 2026-01-06 | 55.46 | 55.50 | -0.08 | -0.14% | 54.28 | 55.84 | 27942 | 15369.54 | 1.90% | 0.00 |
| 2026-01-05 | 55.59 | 55.58 | 0.10 | 0.18% | 55.25 | 56.25 | 25297 | 14098.93 | 1.72% | 0.00 |
| 2025-12-31 | 57.05 | 55.48 | -0.56 | -1.00% | 55.10 | 57.05 | 25730 | 14312.38 | 1.75% | 0.00 |
| 2025-12-30 | 54.79 | 56.04 | 2.24 | 4.16% | 53.28 | 57.66 | 46810 | 26205.46 | 3.19% | 0.00 |
| 2025-12-29 | 52.40 | 53.80 | 1.65 | 3.16% | 52.05 | 54.69 | 35945 | 19271.11 | 2.45% | 0.00 |
| 2025-12-26 | 52.15 | 52.15 | -0.25 | -0.48% | 51.60 | 52.93 | 19914 | 10419.38 | 1.36% | 0.00 |
| 2025-12-25 | 51.67 | 52.40 | 0.70 | 1.35% | 51.66 | 52.58 | 17823 | 9311.77 | 1.21% | 0.00 |
| 2025-12-24 | 51.12 | 51.70 | -0.06 | -0.12% | 51.12 | 52.08 | 14048 | 7259.75 | 0.96% | 0.00 |
| 2025-12-23 | 52.48 | 51.76 | -0.72 | -1.37% | 51.35 | 52.68 | 17625 | 9154.16 | 1.20% | 0.00 |
| 2025-12-22 | 51.41 | 52.48 | 0.55 | 1.06% | 51.41 | 53.78 | 21724 | 11462.53 | 1.48% | 0.00 |
| 2025-12-19 | 51.30 | 51.93 | 0.61 | 1.19% | 51.20 | 52.50 | 17782 | 9245.07 | 1.21% | 0.00 |
| 2025-12-18 | 51.35 | 51.32 | -1.08 | -2.06% | 51.00 | 52.40 | 18899 | 9766.89 | 1.29% | 0.00 |
| 2025-12-17 | 51.37 | 52.40 | 1.31 | 2.56% | 50.11 | 53.48 | 25708 | 13345.37 | 1.75% | 0.00 |
| 2025-12-16 | 50.35 | 51.09 | 0.46 | 0.91% | 49.86 | 51.49 | 17194 | 8717.97 | 1.17% | 0.00 |
| 2025-12-15 | 51.70 | 50.63 | -1.02 | -1.97% | 50.52 | 51.70 | 14497 | 7373.12 | 0.99% | 0.00 |
| 2025-12-12 | 50.70 | 51.65 | 1.27 | 2.52% | 49.93 | 51.80 | 22549 | 11536.12 | 1.54% | 0.00 |
| 2025-12-11 | 50.53 | 50.38 | -0.27 | -0.53% | 50.21 | 51.14 | 11195 | 5660.00 | 0.76% | 0.00 |
| 2025-12-10 | 51.55 | 50.65 | -0.95 | -1.84% | 50.16 | 51.60 | 16836 | 8531.47 | 1.15% | 0.00 |
| 2025-12-09 | 50.90 | 51.60 | 0.62 | 1.22% | 50.20 | 52.95 | 27960 | 14519.96 | 1.90% | 0.00 |
| 2025-12-08 | 50.03 | 50.98 | 0.95 | 1.90% | 49.91 | 51.38 | 19578 | 9969.18 | 1.33% | 0.00 |
| 2025-12-05 | 49.60 | 50.03 | 0.15 | 0.30% | 48.22 | 50.55 | 19091 | 9467.29 | 1.30% | 0.00 |
| 2025-12-04 | 50.00 | 49.88 | 0.08 | 0.16% | 49.40 | 50.16 | 11596 | 5771.78 | 0.79% | 0.00 |
| 2025-12-03 | 51.18 | 49.80 | -1.25 | -2.45% | 49.37 | 51.18 | 29121 | 14511.78 | 1.98% | 0.00 |
| 2025-12-02 | 50.95 | 51.05 | 0.22 | 0.43% | 50.30 | 51.08 | 19182 | 9730.52 | 1.31% | 0.00 |
| 2025-12-01 | 51.15 | 50.83 | -0.21 | -0.41% | 50.35 | 51.96 | 28070 | 14333.50 | 1.91% | 0.00 |
| 2025-11-28 | 51.08 | 51.04 | 0.34 | 0.67% | 50.19 | 51.58 | 18044 | 9174.01 | 1.23% | 0.00 |
| 2025-11-27 | 50.75 | 50.70 | -0.30 | -0.59% | 50.34 | 51.27 | 31599 | 16030.72 | 2.15% | 0.00 |
| 2025-11-26 | 52.56 | 51.00 | -2.62 | -4.89% | 50.33 | 53.00 | 43861 | 22454.48 | 2.99% | 0.00 |
| 2025-11-25 | 54.80 | 53.62 | -0.91 | -1.67% | 53.58 | 54.92 | 22388 | 12163.57 | 1.52% | 0.00 |
| 2025-11-24 | 53.86 | 54.53 | 0.67 | 1.24% | 53.21 | 54.78 | 18978 | 10287.38 | 1.29% | 0.00 |
| 2025-11-21 | 53.86 | 53.86 | 0.00 | 0.00% | 53.16 | 55.11 | 22285 | 12067.79 | 1.52% | 0.00 |
| 2025-11-20 | 56.65 | 53.86 | -2.79 | -4.92% | 53.70 | 57.77 | 33928 | 18658.02 | 2.31% | 0.00 |
| 2025-11-19 | 61.50 | 56.65 | -6.55 | -10.36% | 55.00 | 61.65 | 68861 | 40399.23 | 4.69% | 8.88 |
| 2025-11-18 | 65.00 | 63.20 | -2.30 | -3.51% | 62.22 | 65.00 | 47213 | 29821.52 | 3.22% | 0.00 |
| 2025-11-17 | 64.90 | 65.50 | 1.80 | 2.83% | 62.35 | 65.78 | 74864 | 48137.94 | 5.15% | 0.00 |
| 2025-11-14 | 62.39 | 63.70 | 1.51 | 2.43% | 61.88 | 64.98 | 53894 | 34246.01 | 3.71% | 0.00 |
| 2025-11-13 | 59.50 | 62.19 | 2.55 | 4.28% | 59.00 | 62.78 | 23433 | 14383.50 | 1.61% | 0.00 |
| 2025-11-12 | 59.01 | 59.64 | 0.54 | 0.91% | 58.50 | 60.06 | 11180 | 6645.50 | 0.77% | 0.00 |
| 2025-11-11 | 59.15 | 59.10 | -0.03 | -0.05% | 58.03 | 59.63 | 12404 | 7279.33 | 0.85% | 0.00 |
| 2025-11-10 | 60.25 | 59.13 | -1.12 | -1.86% | 58.50 | 60.63 | 21608 | 12767.98 | 1.49% | 0.00 |
| 2025-11-07 | 62.00 | 60.25 | -1.95 | -3.14% | 60.10 | 62.32 | 26685 | 16189.92 | 1.83% | 0.00 |
| 2025-11-06 | 61.60 | 62.20 | 0.68 | 1.11% | 61.60 | 63.39 | 26641 | 16654.05 | 1.83% | 0.00 |
| 2025-11-05 | 62.00 | 61.52 | -1.21 | -1.93% | 60.50 | 62.38 | 18885 | 11639.71 | 1.30% | 0.00 |
| 2025-11-04 | 61.80 | 62.73 | 1.39 | 2.27% | 61.30 | 64.15 | 29781 | 18702.68 | 2.05% | 0.00 |
| 2025-11-03 | 63.40 | 61.34 | -1.71 | -2.71% | 60.58 | 64.60 | 29819 | 18362.65 | 2.05% | 0.00 |
| 2025-10-31 | 63.00 | 63.05 | -0.20 | -0.32% | 62.60 | 64.66 | 23121 | 14688.93 | 1.59% | 0.00 |
| 2025-10-30 | 64.38 | 63.25 | -1.43 | -2.21% | 62.91 | 65.16 | 31235 | 19867.76 | 2.15% | 0.00 |
| 2025-10-29 | 65.69 | 64.68 | -1.01 | -1.54% | 64.00 | 65.69 | 30062 | 19451.03 | 2.07% | 0.00 |
| 2025-10-28 | 61.80 | 65.69 | 3.14 | 5.02% | 61.80 | 67.32 | 81732 | 53584.69 | 5.62% | 0.00 |
| 2025-10-27 | 64.30 | 62.55 | -0.64 | -1.01% | 60.93 | 64.32 | 37904 | 23483.19 | 2.61% | 0.00 |
| 2025-10-24 | 63.90 | 63.19 | 0.66 | 1.06% | 62.58 | 64.49 | 36747 | 23351.58 | 2.53% | 0.00 |
| 2025-10-23 | 62.50 | 62.53 | 0.13 | 0.21% | 60.29 | 62.63 | 23164 | 14266.77 | 1.59% | 0.00 |
| 2025-10-22 | 64.00 | 62.40 | -0.87 | -1.38% | 61.82 | 64.80 | 33096 | 20872.08 | 2.28% | 0.00 |
| 2025-10-21 | 62.65 | 63.27 | 0.62 | 0.99% | 62.28 | 63.60 | 35653 | 22459.17 | 2.45% | 0.00 |
| 2025-10-20 | 59.85 | 62.65 | 4.74 | 8.19% | 59.28 | 63.26 | 62283 | 38844.82 | 4.28% | 0.00 |
| 2025-10-17 | 61.00 | 57.91 | -2.77 | -4.56% | 57.58 | 61.35 | 25782 | 15253.82 | 1.77% | 0.00 |
| 2025-10-16 | 62.50 | 60.68 | -1.95 | -3.11% | 60.20 | 62.50 | 27322 | 16620.67 | 1.88% | 0.00 |
迈信林(688685)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。
