| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.94 | 3.87 | -0.11 | -2.76% | 3.86 | 4.02 | 314572 | 12296.64 | 3.79% |
| 2025-10-23 | 3.96 | 3.98 | 0.00 | 0.00% | 3.86 | 4.21 | 435415 | 17304.05 | 5.24% |
| 2025-10-22 | 4.07 | 3.98 | -0.09 | -2.21% | 3.96 | 4.07 | 332199 | 13296.46 | 4.25% |
| 2025-10-21 | 4.15 | 4.07 | -0.08 | -1.93% | 3.98 | 4.15 | 296353 | 12037.19 | 3.79% |
| 2025-10-20 | 3.92 | 4.15 | 0.28 | 7.24% | 3.91 | 4.20 | 529974 | 21734.07 | 6.78% |
| 2025-10-17 | 3.94 | 3.87 | -0.04 | -1.02% | 3.87 | 3.95 | 164616 | 6437.88 | 2.11% |
| 2025-10-16 | 3.99 | 3.91 | -0.11 | -2.74% | 3.88 | 4.02 | 199224 | 7843.94 | 2.55% |
| 2025-10-15 | 3.99 | 4.02 | 0.00 | 0.00% | 3.89 | 4.05 | 284308 | 11304.62 | 3.64% |
| 2025-10-14 | 4.27 | 4.02 | -0.05 | -1.23% | 3.98 | 4.35 | 493818 | 20479.14 | 6.32% |
| 2025-10-13 | 3.88 | 4.07 | 0.00 | 0.00% | 3.80 | 4.07 | 290577 | 11519.29 | 3.72% |
| 2025-10-10 | 4.13 | 4.07 | -0.05 | -1.21% | 4.00 | 4.17 | 253890 | 10345.18 | 3.25% |
| 2025-10-09 | 4.50 | 4.12 | -0.34 | -7.62% | 4.12 | 4.51 | 570550 | 23993.14 | 7.30% |
| 2025-09-30 | 4.30 | 4.46 | 0.16 | 3.72% | 4.29 | 4.54 | 461385 | 20526.12 | 5.90% |
| 2025-09-29 | 4.21 | 4.30 | 0.08 | 1.90% | 4.12 | 4.36 | 313607 | 13356.11 | 4.01% |
| 2025-09-26 | 4.32 | 4.22 | -0.06 | -1.40% | 4.21 | 4.33 | 233163 | 9920.64 | 2.98% |
| 2025-09-25 | 4.46 | 4.28 | -0.09 | -2.06% | 4.25 | 4.46 | 230821 | 9968.79 | 2.95% |
| 2025-09-24 | 4.35 | 4.37 | 0.00 | 0.00% | 4.32 | 4.55 | 294081 | 13017.97 | 3.76% |
| 2025-09-23 | 4.40 | 4.37 | -0.10 | -2.24% | 4.10 | 4.46 | 491389 | 20911.92 | 6.29% |
| 2025-09-22 | 4.64 | 4.47 | -0.16 | -3.46% | 4.37 | 4.65 | 373813 | 16611.57 | 4.78% |
| 2025-09-19 | 4.77 | 4.63 | -0.14 | -2.94% | 4.45 | 4.80 | 529283 | 24309.44 | 6.77% |
| 2025-09-18 | 4.86 | 4.77 | -0.09 | -1.85% | 4.71 | 4.94 | 462096 | 22312.82 | 5.91% |
| 2025-09-17 | 4.86 | 4.86 | 0.04 | 0.83% | 4.68 | 4.94 | 412531 | 19959.92 | 5.28% |
| 2025-09-16 | 4.83 | 4.82 | -0.01 | -0.21% | 4.78 | 4.93 | 362511 | 17618.99 | 4.64% |
| 2025-09-15 | 4.85 | 4.83 | 0.07 | 1.47% | 4.72 | 4.88 | 439681 | 21094.86 | 5.63% |
| 2025-09-12 | 4.62 | 4.76 | 0.14 | 3.03% | 4.59 | 4.92 | 615417 | 29297.85 | 7.87% |
| 2025-09-11 | 4.65 | 4.62 | 0.03 | 0.65% | 4.40 | 4.65 | 447836 | 20142.47 | 5.73% |
| 2025-09-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.85 | 391060 | 18255.54 | 5.00% |
| 2025-09-09 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.88 | 462570 | 21755.26 | 5.92% |
| 2025-09-08 | 4.71 | 4.63 | -0.10 | -2.11% | 4.53 | 4.75 | 376491 | 17467.17 | 4.82% |
| 2025-09-05 | 4.50 | 4.73 | 0.24 | 5.35% | 4.43 | 4.74 | 417473 | 19225.06 | 5.34% |
| 2025-09-04 | 4.65 | 4.49 | -0.20 | -4.26% | 4.46 | 4.72 | 337906 | 15458.44 | 4.32% |
| 2025-09-03 | 4.90 | 4.69 | -0.09 | -1.88% | 4.66 | 4.92 | 321520 | 15180.61 | 4.11% |
| 2025-09-02 | 4.94 | 4.78 | -0.09 | -1.85% | 4.63 | 5.00 | 722302 | 34510.47 | 9.24% |
| 2025-09-01 | 4.47 | 4.87 | 0.44 | 9.93% | 4.46 | 4.87 | 506802 | 23945.77 | 6.48% |
| 2025-08-29 | 4.69 | 4.43 | -0.28 | -5.94% | 4.31 | 4.69 | 580004 | 25896.64 | 7.42% |
| 2025-08-28 | 4.74 | 4.71 | -0.02 | -0.42% | 4.56 | 4.77 | 337229 | 15785.68 | 4.31% |
| 2025-08-27 | 4.85 | 4.73 | -0.14 | -2.87% | 4.71 | 4.94 | 459424 | 22228.87 | 5.88% |
| 2025-08-26 | 4.86 | 4.87 | 0.03 | 0.62% | 4.79 | 4.94 | 454349 | 22179.29 | 5.81% |
| 2025-08-25 | 4.75 | 4.84 | 0.16 | 3.42% | 4.64 | 4.85 | 543209 | 25823.37 | 6.95% |
| 2025-08-22 | 4.60 | 4.68 | 0.09 | 1.96% | 4.54 | 4.68 | 317008 | 14591.84 | 4.06% |
| 2025-08-21 | 4.75 | 4.59 | -0.14 | -2.96% | 4.56 | 4.84 | 432493 | 20091.88 | 5.53% |
| 2025-08-20 | 4.69 | 4.73 | 0.03 | 0.64% | 4.59 | 4.78 | 467228 | 21786.58 | 5.98% |
| 2025-08-19 | 4.67 | 4.70 | 0.04 | 0.86% | 4.57 | 4.71 | 515048 | 24014.26 | 6.59% |
| 2025-08-18 | 4.59 | 4.66 | 0.06 | 1.30% | 4.56 | 4.75 | 620736 | 28953.49 | 7.94% |
| 2025-08-15 | 4.38 | 4.60 | 0.16 | 3.60% | 4.38 | 4.62 | 796402 | 36105.63 | 10.19% |
| 2025-08-14 | 4.54 | 4.44 | -0.07 | -1.55% | 4.44 | 4.86 | 1330282 | 61320.20 | 17.02% |
| 2025-08-13 | 4.69 | 4.51 | -0.25 | -5.25% | 4.45 | 4.76 | 1260131 | 57199.27 | 16.12% |
| 2025-08-12 | 5.13 | 4.76 | -0.34 | -6.67% | 4.66 | 5.25 | 1860480 | 90765.65 | 25.43% |
| 2025-08-11 | 4.64 | 5.10 | 0.46 | 9.91% | 4.58 | 5.10 | 1638255 | 80562.59 | 22.39% |
| 2025-08-08 | 4.34 | 4.64 | 0.42 | 9.95% | 4.26 | 4.64 | 749983 | 33633.66 | 10.25% |
| 2025-08-07 | 4.16 | 4.22 | 0.12 | 2.93% | 4.10 | 4.29 | 767579 | 32412.63 | 10.49% |
| 2025-08-06 | 4.07 | 4.10 | 0.00 | 0.00% | 4.00 | 4.16 | 767797 | 31428.63 | 10.50% |
| 2025-08-05 | 3.95 | 4.10 | 0.17 | 4.33% | 3.91 | 4.19 | 1041482 | 42188.65 | 14.24% |
| 2025-08-04 | 3.72 | 3.93 | 0.15 | 3.97% | 3.68 | 4.08 | 1074028 | 41872.68 | 14.68% |
| 2025-08-01 | 3.48 | 3.78 | 0.27 | 7.69% | 3.47 | 3.80 | 1091010 | 39921.40 | 14.91% |
| 2025-07-31 | 3.44 | 3.51 | 0.13 | 3.85% | 3.38 | 3.59 | 751405 | 26141.39 | 10.27% |
| 2025-07-30 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.46 | 305943 | 10393.67 | 4.18% |
| 2025-07-29 | 3.46 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 284069 | 9743.10 | 3.88% |
| 2025-07-28 | 3.41 | 3.46 | 0.06 | 1.76% | 3.37 | 3.47 | 433848 | 14879.00 | 5.93% |
| 2025-07-25 | 3.53 | 3.40 | -0.05 | -1.45% | 3.38 | 3.59 | 459364 | 15823.01 | 6.28% |
| 2025-07-24 | 3.42 | 3.45 | 0.03 | 0.88% | 3.35 | 3.47 | 577424 | 19775.04 | 7.89% |
| 2025-07-23 | 3.56 | 3.42 | -0.17 | -4.74% | 3.40 | 3.59 | 1005200 | 34833.93 | 13.74% |
| 2025-07-22 | 3.66 | 3.59 | 0.09 | 2.57% | 3.48 | 3.84 | 1672733 | 60203.97 | 22.87% |
| 2025-07-21 | 3.19 | 3.50 | 0.32 | 10.06% | 3.19 | 3.50 | 705503 | 23715.21 | 9.64% |
| 2025-07-18 | 3.25 | 3.18 | -0.08 | -2.45% | 3.12 | 3.26 | 723705 | 22988.11 | 13.14% |
| 2025-07-17 | 3.40 | 3.26 | -0.11 | -3.26% | 3.23 | 3.41 | 885579 | 29087.64 | 16.07% |
| 2025-07-16 | 3.56 | 3.37 | -0.36 | -9.65% | 3.37 | 3.64 | 1362190 | 47099.21 | 24.73% |
| 2025-07-15 | 3.71 | 3.73 | -0.17 | -4.36% | 3.52 | 4.15 | 1917803 | 74043.34 | 34.81% |
| 2025-07-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.70 | 4.27 | 2092652 | 83795.88 | 37.98% |
| 2025-07-11 | 3.98 | 3.98 | 0.36 | 9.94% | 3.98 | 3.98 | 270326 | 10758.97 | 4.91% |
| 2025-07-10 | 3.62 | 3.62 | 0.33 | 10.03% | 3.48 | 3.62 | 774506 | 27780.76 | 14.06% |
| 2025-07-09 | 2.98 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 334791 | 10677.68 | 6.08% |
| 2025-07-08 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 155330 | 4610.63 | 2.82% |
| 2025-07-07 | 2.97 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 119725 | 3545.11 | 2.17% |
| 2025-07-04 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 131153 | 3913.15 | 2.38% |
| 2025-07-03 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 3.05 | 134732 | 4044.98 | 2.45% |
| 2025-07-02 | 2.95 | 2.98 | 0.02 | 0.68% | 2.92 | 2.98 | 125720 | 3723.92 | 2.28% |
| 2025-07-01 | 3.03 | 2.96 | -0.05 | -1.66% | 2.93 | 3.03 | 183312 | 5427.37 | 3.33% |
| 2025-06-30 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.08 | 198769 | 6029.62 | 3.61% |
| 2025-06-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.03 | 173999 | 5201.85 | 3.16% |
美丽生态(000010)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。
