| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.48 | 4.47 | 0.02 | 0.45% | 4.38 | 4.51 | 421554 | 18771.13 | 4.97% |
| 2026-03-24 | 4.40 | 4.45 | 0.14 | 3.25% | 4.20 | 4.50 | 446078 | 19471.09 | 5.26% |
| 2026-03-23 | 4.48 | 4.31 | -0.30 | -6.51% | 4.25 | 4.57 | 599980 | 26220.56 | 7.07% |
| 2026-03-20 | 4.65 | 4.61 | 0.03 | 0.66% | 4.51 | 4.75 | 581535 | 26854.10 | 6.86% |
| 2026-03-19 | 4.57 | 4.58 | -0.02 | -0.43% | 4.50 | 4.71 | 525077 | 24236.84 | 6.19% |
| 2026-03-18 | 4.74 | 4.60 | -0.12 | -2.54% | 4.55 | 4.77 | 590700 | 27174.08 | 6.97% |
| 2026-03-17 | 4.75 | 4.72 | 0.04 | 0.85% | 4.55 | 4.94 | 1168116 | 55290.46 | 13.77% |
| 2026-03-16 | 4.49 | 4.68 | 0.15 | 3.31% | 4.30 | 4.85 | 1442751 | 66301.26 | 17.01% |
| 2026-03-13 | 4.10 | 4.53 | 0.41 | 9.95% | 4.09 | 4.53 | 475600 | 21157.03 | 5.61% |
| 2026-03-12 | 4.29 | 4.12 | -0.21 | -4.85% | 4.07 | 4.29 | 516252 | 21369.71 | 6.09% |
| 2026-03-11 | 4.33 | 4.33 | -0.03 | -0.69% | 4.29 | 4.38 | 439965 | 19069.80 | 5.19% |
| 2026-03-10 | 4.28 | 4.36 | 0.10 | 2.35% | 4.24 | 4.42 | 449982 | 19598.30 | 5.31% |
| 2026-03-09 | 4.33 | 4.26 | -0.15 | -3.40% | 4.17 | 4.37 | 555854 | 23589.18 | 6.55% |
| 2026-03-06 | 4.30 | 4.41 | 0.09 | 2.08% | 4.19 | 4.43 | 733056 | 31917.65 | 8.64% |
| 2026-03-05 | 4.56 | 4.32 | -0.10 | -2.26% | 4.28 | 4.57 | 1375115 | 59944.63 | 16.22% |
| 2026-03-04 | 3.99 | 4.42 | 0.40 | 9.95% | 3.83 | 4.42 | 1369664 | 59045.50 | 16.15% |
| 2026-03-03 | 4.19 | 4.02 | -0.15 | -3.60% | 4.00 | 4.35 | 865720 | 36092.70 | 10.21% |
| 2026-03-02 | 4.02 | 4.17 | -0.11 | -2.57% | 4.00 | 4.36 | 978867 | 41242.96 | 11.54% |
| 2026-02-27 | 4.07 | 4.28 | 0.21 | 5.16% | 3.94 | 4.48 | 1624584 | 67853.32 | 19.16% |
| 2026-02-26 | 3.73 | 4.07 | 0.37 | 10.00% | 3.62 | 4.07 | 735818 | 28223.87 | 8.68% |
| 2026-02-25 | 3.60 | 3.70 | 0.12 | 3.35% | 3.56 | 3.84 | 509940 | 18986.71 | 6.01% |
| 2026-02-24 | 3.52 | 3.58 | 0.12 | 3.47% | 3.47 | 3.60 | 198691 | 7079.71 | 2.34% |
| 2026-02-13 | 3.54 | 3.46 | -0.08 | -2.26% | 3.46 | 3.55 | 153585 | 5370.63 | 1.81% |
| 2026-02-12 | 3.57 | 3.54 | -0.04 | -1.12% | 3.49 | 3.58 | 183946 | 6511.73 | 2.17% |
| 2026-02-11 | 3.66 | 3.58 | -0.04 | -1.10% | 3.56 | 3.66 | 174400 | 6262.21 | 2.06% |
| 2026-02-10 | 3.62 | 3.62 | 0.00 | 0.00% | 3.54 | 3.69 | 275420 | 10026.81 | 3.25% |
| 2026-02-09 | 3.54 | 3.62 | 0.07 | 1.97% | 3.50 | 3.84 | 465053 | 16907.19 | 5.48% |
| 2026-02-06 | 3.78 | 3.55 | -0.21 | -5.59% | 3.55 | 3.80 | 449889 | 16272.88 | 5.31% |
| 2026-02-05 | 3.58 | 3.76 | 0.16 | 4.44% | 3.56 | 3.85 | 650160 | 24456.04 | 7.67% |
| 2026-02-04 | 3.53 | 3.60 | 0.08 | 2.27% | 3.49 | 3.62 | 230195 | 8224.21 | 2.71% |
| 2026-02-03 | 3.42 | 3.52 | 0.10 | 2.92% | 3.40 | 3.52 | 191104 | 6639.87 | 2.25% |
| 2026-02-02 | 3.41 | 3.42 | 0.01 | 0.29% | 3.40 | 3.52 | 157277 | 5424.73 | 1.85% |
| 2026-01-30 | 3.42 | 3.41 | -0.03 | -0.87% | 3.37 | 3.45 | 142384 | 4846.67 | 1.68% |
| 2026-01-29 | 3.45 | 3.44 | -0.02 | -0.58% | 3.40 | 3.51 | 161020 | 5559.88 | 1.90% |
| 2026-01-28 | 3.50 | 3.46 | -0.06 | -1.70% | 3.45 | 3.53 | 131781 | 4581.23 | 1.55% |
| 2026-01-27 | 3.57 | 3.52 | -0.06 | -1.68% | 3.45 | 3.58 | 201619 | 7055.78 | 2.38% |
| 2026-01-26 | 3.67 | 3.58 | -0.09 | -2.45% | 3.52 | 3.67 | 234786 | 8404.51 | 2.77% |
| 2026-01-23 | 3.67 | 3.67 | -0.01 | -0.27% | 3.64 | 3.72 | 155754 | 5726.42 | 1.84% |
| 2026-01-22 | 3.70 | 3.68 | 0.00 | 0.00% | 3.63 | 3.76 | 154360 | 5677.76 | 1.82% |
| 2026-01-21 | 3.57 | 3.68 | 0.09 | 2.51% | 3.55 | 3.72 | 201216 | 7322.51 | 2.37% |
| 2026-01-20 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.62 | 126735 | 4543.12 | 1.49% |
| 2026-01-19 | 3.55 | 3.60 | 0.04 | 1.12% | 3.52 | 3.60 | 136669 | 4869.70 | 1.61% |
| 2026-01-16 | 3.62 | 3.56 | -0.04 | -1.11% | 3.54 | 3.63 | 169411 | 6041.63 | 2.00% |
| 2026-01-15 | 3.71 | 3.60 | -0.13 | -3.49% | 3.58 | 3.71 | 214561 | 7772.97 | 2.53% |
| 2026-01-14 | 3.69 | 3.73 | 0.06 | 1.63% | 3.66 | 3.75 | 231893 | 8610.38 | 2.73% |
| 2026-01-13 | 3.84 | 3.67 | -0.16 | -4.18% | 3.67 | 3.85 | 286784 | 10726.47 | 3.38% |
| 2026-01-12 | 3.86 | 3.83 | 0.03 | 0.79% | 3.80 | 3.92 | 426026 | 16419.41 | 5.02% |
| 2026-01-09 | 3.56 | 3.80 | 0.23 | 6.44% | 3.55 | 3.84 | 541042 | 19875.82 | 6.38% |
| 2026-01-08 | 3.48 | 3.57 | 0.07 | 2.00% | 3.48 | 3.67 | 341000 | 12257.06 | 4.02% |
| 2026-01-07 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.55 | 173431 | 6082.18 | 2.05% |
| 2026-01-06 | 3.47 | 3.54 | 0.05 | 1.43% | 3.46 | 3.55 | 182179 | 6405.74 | 2.15% |
| 2026-01-05 | 3.55 | 3.49 | -0.04 | -1.13% | 3.48 | 3.58 | 144346 | 5057.76 | 1.70% |
| 2025-12-31 | 3.52 | 3.53 | 0.02 | 0.57% | 3.40 | 3.54 | 119533 | 4184.80 | 1.41% |
| 2025-12-30 | 3.55 | 3.51 | -0.07 | -1.96% | 3.50 | 3.59 | 138299 | 4902.24 | 1.63% |
| 2025-12-29 | 3.55 | 3.58 | 0.02 | 0.56% | 3.52 | 3.63 | 135952 | 4872.70 | 1.60% |
| 2025-12-26 | 3.63 | 3.56 | -0.07 | -1.93% | 3.55 | 3.64 | 143883 | 5153.07 | 1.70% |
| 2025-12-25 | 3.63 | 3.63 | 0.03 | 0.83% | 3.55 | 3.64 | 159463 | 5739.94 | 1.88% |
| 2025-12-24 | 3.60 | 3.60 | -0.02 | -0.55% | 3.59 | 3.64 | 120750 | 4365.06 | 1.42% |
| 2025-12-23 | 3.65 | 3.62 | -0.01 | -0.28% | 3.59 | 3.67 | 143753 | 5211.72 | 1.70% |
| 2025-12-22 | 3.69 | 3.63 | -0.04 | -1.09% | 3.61 | 3.72 | 178218 | 6489.47 | 2.10% |
| 2025-12-19 | 3.48 | 3.67 | 0.21 | 6.07% | 3.45 | 3.68 | 386951 | 14018.88 | 4.56% |
| 2025-12-18 | 3.38 | 3.46 | 0.07 | 2.06% | 3.37 | 3.62 | 237636 | 8334.73 | 2.80% |
| 2025-12-17 | 3.41 | 3.39 | -0.03 | -0.88% | 3.33 | 3.44 | 203123 | 6845.81 | 2.40% |
| 2025-12-16 | 3.54 | 3.42 | -0.11 | -3.12% | 3.41 | 3.54 | 151253 | 5220.98 | 1.82% |
| 2025-12-15 | 3.54 | 3.53 | -0.04 | -1.12% | 3.49 | 3.58 | 102934 | 3645.86 | 1.24% |
| 2025-12-12 | 3.58 | 3.57 | -0.03 | -0.83% | 3.52 | 3.60 | 83088 | 2963.23 | 1.00% |
| 2025-12-11 | 3.67 | 3.60 | -0.07 | -1.91% | 3.60 | 3.67 | 99145 | 3598.93 | 1.19% |
| 2025-12-10 | 3.65 | 3.67 | 0.00 | 0.00% | 3.62 | 3.68 | 99668 | 3634.15 | 1.20% |
| 2025-12-09 | 3.70 | 3.67 | -0.04 | -1.08% | 3.65 | 3.71 | 150683 | 5529.88 | 1.81% |
| 2025-12-08 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 199900 | 7397.64 | 2.41% |
| 2025-12-05 | 3.72 | 3.73 | -0.01 | -0.27% | 3.68 | 3.75 | 150381 | 5597.11 | 1.81% |
| 2025-12-04 | 3.76 | 3.74 | -0.04 | -1.06% | 3.68 | 3.78 | 205459 | 7667.17 | 2.47% |
| 2025-12-03 | 3.95 | 3.78 | -0.16 | -4.06% | 3.76 | 3.98 | 382663 | 14633.22 | 4.61% |
| 2025-12-02 | 3.93 | 3.94 | 0.01 | 0.25% | 3.87 | 4.00 | 201983 | 7944.62 | 2.43% |
| 2025-12-01 | 3.87 | 3.93 | -0.04 | -1.01% | 3.84 | 4.03 | 337003 | 13286.95 | 4.06% |
| 2025-11-28 | 3.90 | 3.97 | 0.04 | 1.02% | 3.79 | 3.97 | 362676 | 14137.97 | 4.37% |
| 2025-11-27 | 3.85 | 3.93 | 0.07 | 1.81% | 3.84 | 4.01 | 452554 | 17804.25 | 5.45% |
| 2025-11-26 | 3.85 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 220262 | 8481.03 | 2.65% |
| 2025-11-25 | 3.80 | 3.85 | 0.05 | 1.32% | 3.74 | 3.88 | 288729 | 11073.57 | 3.48% |
| 2025-11-24 | 3.66 | 3.80 | 0.18 | 4.97% | 3.62 | 3.85 | 363536 | 13723.80 | 4.38% |
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。
