| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 40.000 | 40.020 | -0.080 | -0.20% | 39.600 | 40.860 | 13813 | 5523.459 | 0.95% |
| 2025-09-29 | 41.310 | 40.100 | -1.620 | -3.88% | 39.980 | 41.680 | 22821 | 9223.219 | 1.58% |
| 2025-09-26 | 41.580 | 41.720 | -0.180 | -0.43% | 41.100 | 42.900 | 17942 | 7545.433 | 1.24% |
| 2025-09-25 | 39.740 | 41.900 | 2.160 | 5.44% | 39.580 | 42.300 | 29433 | 12195.485 | 2.03% |
| 2025-09-24 | 38.820 | 39.740 | 0.940 | 2.42% | 38.820 | 40.260 | 12733 | 5077.103 | 0.88% |
| 2025-09-23 | 40.300 | 38.800 | -1.200 | -3.00% | 38.650 | 40.300 | 15142 | 5925.428 | 1.05% |
| 2025-09-22 | 41.120 | 40.000 | -1.120 | -2.72% | 39.920 | 41.290 | 11950 | 4820.871 | 0.83% |
| 2025-09-19 | 41.330 | 41.120 | -0.050 | -0.12% | 40.380 | 41.330 | 13139 | 5365.022 | 0.91% |
| 2025-09-18 | 42.420 | 41.170 | -1.230 | -2.90% | 41.070 | 42.420 | 21531 | 8982.671 | 1.49% |
| 2025-09-17 | 42.160 | 42.400 | 0.240 | 0.57% | 42.100 | 42.770 | 12146 | 5145.765 | 0.84% |
| 2025-09-16 | 42.370 | 42.160 | -0.470 | -1.10% | 42.020 | 42.720 | 13679 | 5769.293 | 0.94% |
| 2025-09-15 | 42.100 | 42.630 | 0.530 | 1.26% | 41.800 | 42.970 | 13727 | 5820.499 | 0.95% |
| 2025-09-12 | 42.520 | 42.100 | -0.490 | -1.15% | 42.020 | 42.990 | 15215 | 6435.920 | 1.05% |
| 2025-09-11 | 42.900 | 42.590 | -0.310 | -0.72% | 42.100 | 43.150 | 22028 | 9341.723 | 1.52% |
| 2025-09-10 | 42.140 | 42.900 | 0.660 | 1.56% | 42.010 | 43.180 | 12921 | 5509.455 | 0.89% |
| 2025-09-09 | 43.500 | 42.240 | -1.520 | -3.47% | 42.170 | 43.830 | 19099 | 8154.945 | 3.98% |
| 2025-09-08 | 44.710 | 43.760 | -0.540 | -1.22% | 43.050 | 44.710 | 23108 | 10077.926 | 4.82% |
| 2025-09-05 | 43.380 | 44.300 | 0.490 | 1.12% | 43.000 | 45.000 | 24964 | 10997.559 | 5.21% |
| 2025-09-04 | 43.100 | 43.810 | 1.010 | 2.36% | 42.710 | 44.180 | 20861 | 9099.877 | 4.35% |
| 2025-09-03 | 43.910 | 42.800 | -1.010 | -2.31% | 42.630 | 44.210 | 12032 | 5188.449 | 2.51% |
| 2025-09-02 | 44.700 | 43.810 | -0.900 | -2.01% | 42.770 | 44.700 | 28952 | 12596.811 | 6.04% |
| 2025-09-01 | 46.170 | 44.710 | -1.700 | -3.66% | 44.630 | 46.610 | 24202 | 10939.395 | 5.05% |
| 2025-08-29 | 44.900 | 46.410 | 1.710 | 3.83% | 44.710 | 47.480 | 31427 | 14587.098 | 6.55% |
| 2025-08-28 | 45.460 | 44.700 | -0.860 | -1.89% | 44.140 | 45.880 | 21421 | 9589.589 | 4.47% |
| 2025-08-27 | 46.920 | 45.560 | -0.690 | -1.49% | 45.250 | 47.190 | 23379 | 10734.447 | 4.88% |
| 2025-08-26 | 47.030 | 46.250 | -0.720 | -1.53% | 46.150 | 47.400 | 26138 | 12205.726 | 5.45% |
| 2025-08-25 | 47.660 | 46.970 | -0.760 | -1.59% | 46.600 | 48.940 | 30906 | 14726.250 | 6.44% |
| 2025-08-22 | 47.300 | 47.730 | 0.390 | 0.82% | 46.400 | 48.200 | 27454 | 12997.971 | 5.73% |
| 2025-08-21 | 48.660 | 47.340 | -1.110 | -2.29% | 46.840 | 49.830 | 30564 | 14648.343 | 6.37% |
| 2025-08-20 | 47.900 | 48.450 | 0.440 | 0.92% | 47.120 | 49.320 | 36207 | 17384.125 | 7.55% |
| 2025-08-19 | 44.960 | 48.010 | 3.400 | 7.62% | 44.960 | 51.070 | 78598 | 37852.254 | 16.39% |
| 2025-08-18 | 43.730 | 44.610 | 1.160 | 2.67% | 43.100 | 45.000 | 36033 | 15972.872 | 7.51% |
| 2025-08-15 | 42.210 | 43.450 | 1.080 | 2.55% | 42.130 | 43.490 | 20615 | 8867.685 | 4.30% |
| 2025-08-14 | 42.910 | 42.370 | -0.530 | -1.24% | 42.110 | 43.360 | 23268 | 9932.228 | 4.85% |
| 2025-08-13 | 43.620 | 42.900 | -0.380 | -0.88% | 42.700 | 43.630 | 19462 | 8358.629 | 4.06% |
| 2025-08-12 | 44.100 | 43.280 | -0.540 | -1.23% | 43.160 | 44.210 | 16482 | 7161.686 | 3.44% |
| 2025-08-11 | 43.630 | 43.820 | 0.450 | 1.04% | 43.230 | 44.500 | 17861 | 7832.158 | 3.72% |
| 2025-08-08 | 44.300 | 43.370 | -0.780 | -1.77% | 43.020 | 44.500 | 19968 | 8660.521 | 4.16% |
| 2025-08-07 | 44.650 | 44.150 | -0.510 | -1.14% | 43.860 | 44.900 | 25116 | 11099.131 | 5.24% |
| 2025-08-06 | 43.480 | 44.660 | 0.970 | 2.22% | 43.480 | 45.580 | 34005 | 15229.595 | 7.09% |
| 2025-08-05 | 43.200 | 43.690 | 0.490 | 1.13% | 43.200 | 44.130 | 22770 | 9968.922 | 4.75% |
| 2025-08-04 | 42.470 | 43.200 | 0.700 | 1.65% | 42.150 | 43.280 | 16319 | 7024.965 | 3.40% |
| 2025-08-01 | 42.000 | 42.500 | 0.710 | 1.70% | 41.000 | 42.850 | 15698 | 6609.723 | 3.27% |
| 2025-07-31 | 42.280 | 41.790 | -0.550 | -1.30% | 41.600 | 42.660 | 14307 | 6008.253 | 2.98% |
| 2025-07-30 | 43.330 | 42.340 | -0.660 | -1.53% | 42.230 | 43.330 | 20877 | 8892.631 | 4.35% |
| 2025-07-29 | 43.900 | 43.000 | -0.460 | -1.06% | 42.830 | 44.330 | 17774 | 7682.546 | 3.71% |
| 2025-07-28 | 43.320 | 43.460 | 0.140 | 0.32% | 42.700 | 43.910 | 20918 | 9081.525 | 4.36% |
| 2025-07-25 | 42.700 | 43.320 | 0.500 | 1.17% | 42.700 | 43.600 | 17668 | 7632.391 | 3.68% |
| 2025-07-24 | 42.960 | 42.820 | 0.720 | 1.71% | 42.730 | 43.990 | 30153 | 13083.217 | 6.29% |
| 2025-07-23 | 42.640 | 42.100 | -0.900 | -2.09% | 42.100 | 42.650 | 22045 | 9312.192 | 4.60% |
| 2025-07-22 | 43.020 | 43.000 | 0.040 | 0.09% | 42.300 | 43.580 | 23333 | 9986.092 | 4.87% |
| 2025-07-21 | 42.090 | 42.960 | 0.870 | 2.07% | 41.990 | 42.960 | 27708 | 11784.365 | 5.78% |
| 2025-07-18 | 42.570 | 42.090 | -0.350 | -0.82% | 41.920 | 42.570 | 19139 | 8063.678 | 3.99% |
| 2025-07-17 | 43.300 | 42.440 | -0.720 | -1.67% | 42.110 | 43.300 | 28994 | 12328.009 | 6.05% |
| 2025-07-16 | 43.710 | 43.160 | -0.550 | -1.26% | 43.100 | 43.940 | 18130 | 7865.178 | 3.78% |
| 2025-07-15 | 45.120 | 43.710 | -1.430 | -3.17% | 43.450 | 45.470 | 26433 | 11628.989 | 5.51% |
| 2025-07-14 | 44.040 | 45.140 | 0.840 | 1.90% | 44.000 | 45.220 | 16734 | 7476.059 | 3.49% |
| 2025-07-11 | 44.550 | 44.300 | -0.100 | -0.23% | 44.010 | 44.930 | 19459 | 8640.320 | 4.06% |
| 2025-07-10 | 44.580 | 44.400 | -0.350 | -0.78% | 43.300 | 44.910 | 23145 | 10185.587 | 4.83% |
| 2025-07-09 | 45.390 | 44.750 | -0.700 | -1.54% | 44.550 | 45.820 | 20722 | 9325.252 | 4.32% |
| 2025-07-08 | 45.630 | 45.450 | 0.280 | 0.62% | 44.510 | 45.630 | 25594 | 11529.604 | 5.34% |
| 2025-07-07 | 45.990 | 45.170 | -1.280 | -2.76% | 44.390 | 46.530 | 36326 | 16484.994 | 7.58% |
| 2025-07-04 | 47.140 | 46.450 | -0.550 | -1.17% | 46.220 | 50.960 | 67023 | 32396.766 | 13.98% |
| 2025-07-03 | 46.600 | 47.000 | 0.100 | 0.21% | 45.780 | 47.470 | 30749 | 14327.229 | 6.41% |
| 2025-07-02 | 44.700 | 46.900 | 2.160 | 4.83% | 44.000 | 47.500 | 53369 | 24810.342 | 11.13% |
| 2025-07-01 | 44.560 | 44.740 | -0.220 | -0.49% | 44.270 | 45.430 | 20226 | 9066.467 | 4.22% |
| 2025-06-30 | 42.920 | 44.960 | 1.610 | 3.71% | 42.920 | 45.000 | 32124 | 14256.303 | 6.70% |
| 2025-06-27 | 43.970 | 43.350 | -0.630 | -1.43% | 42.880 | 44.100 | 25782 | 11181.216 | 5.38% |
| 2025-06-26 | 45.270 | 43.980 | -1.140 | -2.53% | 43.880 | 45.950 | 37974 | 16913.029 | 7.92% |
| 2025-06-25 | 44.550 | 45.120 | 0.420 | 0.94% | 44.320 | 45.300 | 28484 | 12802.441 | 5.94% |
| 2025-06-24 | 43.400 | 44.700 | 1.340 | 3.09% | 43.100 | 45.180 | 31562 | 13994.471 | 6.58% |
| 2025-06-23 | 41.340 | 43.360 | 1.590 | 3.81% | 41.340 | 43.380 | 20156 | 8602.812 | 4.20% |
| 2025-06-20 | 41.820 | 41.770 | -0.400 | -0.95% | 41.620 | 43.060 | 18693 | 7896.132 | 3.90% |
| 2025-06-19 | 42.760 | 42.170 | -0.440 | -1.03% | 42.000 | 43.990 | 25114 | 10781.523 | 5.24% |
| 2025-06-18 | 43.750 | 42.610 | -1.380 | -3.14% | 42.230 | 43.800 | 28910 | 12392.848 | 6.03% |
| 2025-06-17 | 45.090 | 43.990 | -1.560 | -3.42% | 43.700 | 45.230 | 42936 | 18992.680 | 8.95% |
| 2025-06-16 | 42.010 | 45.550 | 2.730 | 6.38% | 41.720 | 45.790 | 57870 | 25719.031 | 12.07% |
| 2025-06-13 | 41.580 | 42.820 | 1.640 | 3.98% | 41.330 | 43.980 | 62816 | 27084.934 | 13.10% |
| 2025-06-12 | 40.790 | 41.180 | 0.380 | 0.93% | 40.040 | 41.420 | 19477 | 7949.546 | 4.06% |
| 2025-06-11 | 40.620 | 40.800 | 0.440 | 1.09% | 40.130 | 41.590 | 22239 | 9084.604 | 4.64% |
民士达(833394)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。
