| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 60.24 | 62.63 | 1.85 | 3.04% | 60.00 | 62.80 | 27260 | 16743.94 | 1.87% | 0.00 |
| 2025-10-14 | 62.38 | 60.78 | -1.59 | -2.55% | 59.80 | 63.60 | 34536 | 21195.69 | 2.37% | 0.00 |
| 2025-10-13 | 59.00 | 62.37 | -0.46 | -0.73% | 59.00 | 62.66 | 37598 | 22830.54 | 2.59% | 0.00 |
| 2025-10-10 | 62.46 | 62.83 | -0.14 | -0.22% | 61.65 | 64.48 | 39706 | 25063.99 | 2.73% | 0.00 |
| 2025-10-09 | 62.41 | 62.97 | 1.07 | 1.73% | 61.91 | 64.68 | 49757 | 31451.08 | 3.42% | 0.00 |
| 2025-09-30 | 60.33 | 61.90 | 1.84 | 3.06% | 60.10 | 62.49 | 41114 | 25225.67 | 2.83% | 0.00 |
| 2025-09-29 | 59.90 | 60.06 | 0.26 | 0.43% | 59.20 | 60.46 | 21820 | 13047.92 | 1.50% | 0.00 |
| 2025-09-26 | 60.44 | 59.80 | -1.15 | -1.89% | 59.41 | 61.40 | 26141 | 15762.71 | 1.80% | 0.00 |
| 2025-09-25 | 61.80 | 60.95 | -0.79 | -1.28% | 60.90 | 64.00 | 31779 | 19770.82 | 2.19% | 0.00 |
| 2025-09-24 | 61.50 | 61.74 | 0.20 | 0.32% | 60.55 | 62.48 | 29090 | 17972.96 | 2.00% | 0.00 |
| 2025-09-23 | 64.51 | 61.54 | -3.04 | -4.71% | 60.35 | 65.12 | 40195 | 24793.51 | 2.76% | 0.00 |
| 2025-09-22 | 64.00 | 64.58 | 0.73 | 1.14% | 63.00 | 66.00 | 50642 | 32593.61 | 3.48% | 0.00 |
| 2025-09-19 | 63.40 | 63.85 | -0.17 | -0.27% | 63.40 | 66.10 | 48597 | 31445.35 | 3.34% | 0.00 |
| 2025-09-18 | 61.80 | 64.02 | 2.22 | 3.59% | 61.80 | 65.35 | 75635 | 48275.55 | 5.20% | 14.00 |
| 2025-09-17 | 58.73 | 61.80 | 2.54 | 4.29% | 58.73 | 63.60 | 54461 | 33499.90 | 3.74% | 0.00 |
| 2025-09-16 | 59.68 | 59.26 | -0.29 | -0.49% | 58.71 | 60.90 | 28858 | 17163.01 | 1.98% | 0.00 |
| 2025-09-15 | 59.32 | 59.55 | 0.48 | 0.81% | 58.63 | 60.33 | 33885 | 20115.71 | 2.33% | 0.00 |
| 2025-09-12 | 57.50 | 59.07 | 0.62 | 1.06% | 57.00 | 61.45 | 73871 | 44028.20 | 5.08% | 0.00 |
| 2025-09-11 | 52.04 | 58.45 | 6.45 | 12.40% | 52.04 | 59.60 | 79811 | 45428.32 | 5.49% | 0.00 |
| 2025-09-10 | 51.99 | 52.00 | 0.27 | 0.52% | 51.60 | 52.28 | 15218 | 7905.46 | 1.05% | 11.00 |
| 2025-09-09 | 53.60 | 51.73 | -0.93 | -1.77% | 51.51 | 53.60 | 19785 | 10313.83 | 1.36% | 0.00 |
| 2025-09-08 | 52.00 | 52.66 | 0.63 | 1.21% | 51.22 | 53.23 | 23787 | 12516.89 | 1.64% | 0.00 |
| 2025-09-05 | 52.00 | 52.03 | 0.82 | 1.60% | 50.81 | 52.45 | 21505 | 11121.11 | 1.48% | 7.00 |
| 2025-09-04 | 53.34 | 51.21 | -1.80 | -3.40% | 50.05 | 54.00 | 38195 | 19848.28 | 2.63% | 0.00 |
| 2025-09-03 | 55.20 | 53.01 | -2.73 | -4.90% | 53.00 | 55.90 | 49364 | 26687.97 | 3.39% | 0.00 |
| 2025-09-02 | 61.25 | 55.74 | -5.44 | -8.89% | 55.21 | 61.25 | 86960 | 49264.80 | 5.98% | 0.00 |
| 2025-09-01 | 60.21 | 61.18 | 0.97 | 1.61% | 60.21 | 61.92 | 51898 | 31674.75 | 3.57% | 0.00 |
| 2025-08-29 | 65.50 | 60.21 | -4.15 | -6.45% | 59.74 | 65.60 | 81697 | 50229.41 | 5.62% | 2.00 |
| 2025-08-28 | 63.90 | 64.36 | -1.54 | -2.34% | 61.03 | 64.64 | 91963 | 58124.57 | 6.32% | 0.00 |
| 2025-08-27 | 63.81 | 65.90 | 1.57 | 2.44% | 63.81 | 69.00 | 105990 | 70840.80 | 7.29% | 0.00 |
| 2025-08-26 | 61.90 | 64.33 | 3.29 | 5.39% | 60.19 | 65.33 | 108508 | 69403.43 | 7.46% | 2.00 |
| 2025-08-25 | 62.53 | 61.04 | 1.04 | 1.73% | 60.78 | 64.44 | 96027 | 59626.81 | 6.60% | 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。
