| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.81 | 2.81 | -0.05 | -1.75% | 2.81 | 2.90 | 181706 | 5158.42 | 3.45% |
| 2025-03-31 | 2.89 | 2.86 | -0.06 | -2.05% | 2.76 | 2.98 | 346665 | 9883.43 | 6.59% |
| 2025-03-28 | 2.96 | 2.92 | -0.07 | -2.34% | 2.87 | 2.97 | 181848 | 5315.52 | 3.46% |
| 2025-03-27 | 3.05 | 2.99 | -0.06 | -1.97% | 2.95 | 3.06 | 176841 | 5282.02 | 3.36% |
| 2025-03-26 | 3.01 | 3.05 | 0.02 | 0.66% | 2.99 | 3.06 | 197538 | 5981.91 | 3.76% |
| 2025-03-25 | 3.06 | 3.03 | -0.04 | -1.30% | 2.98 | 3.10 | 224344 | 6815.27 | 4.27% |
| 2025-03-24 | 3.06 | 3.07 | -0.03 | -0.97% | 2.94 | 3.20 | 451028 | 13801.31 | 8.58% |
| 2025-03-21 | 3.08 | 3.10 | 0.03 | 0.98% | 3.03 | 3.14 | 351916 | 10819.98 | 6.69% |
| 2025-03-20 | 3.02 | 3.07 | 0.04 | 1.32% | 3.02 | 3.12 | 288494 | 8891.67 | 5.49% |
| 2025-03-19 | 3.06 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 159419 | 4836.27 | 3.03% |
| 2025-03-18 | 3.08 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 293709 | 8980.59 | 5.58% |
| 2025-03-17 | 2.93 | 3.07 | 0.14 | 4.78% | 2.93 | 3.20 | 523141 | 16080.87 | 9.95% |
| 2025-03-14 | 2.89 | 2.93 | 0.04 | 1.38% | 2.85 | 2.95 | 215437 | 6265.35 | 4.10% |
| 2025-03-13 | 2.96 | 2.89 | -0.08 | -2.69% | 2.85 | 2.97 | 242793 | 7015.76 | 4.62% |
| 2025-03-12 | 2.93 | 2.97 | 0.05 | 1.71% | 2.91 | 2.98 | 294354 | 8688.13 | 5.60% |
| 2025-03-11 | 2.87 | 2.92 | 0.04 | 1.39% | 2.84 | 2.95 | 166295 | 4821.11 | 3.16% |
| 2025-03-10 | 2.84 | 2.88 | 0.03 | 1.05% | 2.84 | 2.94 | 161709 | 4679.93 | 3.07% |
| 2025-03-07 | 2.92 | 2.85 | -0.05 | -1.72% | 2.84 | 2.94 | 174280 | 5024.90 | 3.31% |
| 2025-03-06 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 141828 | 4112.63 | 2.70% |
| 2025-03-05 | 2.91 | 2.89 | 0.00 | 0.00% | 2.83 | 2.91 | 136923 | 3914.90 | 2.60% |
| 2025-03-04 | 2.90 | 2.89 | -0.03 | -1.03% | 2.86 | 2.91 | 142910 | 4111.04 | 2.72% |
| 2025-03-03 | 2.87 | 2.92 | 0.04 | 1.39% | 2.85 | 2.97 | 246102 | 7199.29 | 4.68% |
| 2025-02-28 | 3.03 | 2.88 | -0.15 | -4.95% | 2.88 | 3.03 | 262795 | 7709.16 | 5.00% |
| 2025-02-27 | 3.01 | 3.03 | 0.03 | 1.00% | 2.97 | 3.15 | 330423 | 10024.43 | 6.28% |
| 2025-02-26 | 2.95 | 3.00 | 0.07 | 2.39% | 2.92 | 3.05 | 415527 | 12492.13 | 7.90% |
| 2025-02-25 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 3.02 | 327302 | 9695.09 | 6.22% |
| 2025-02-24 | 2.84 | 2.94 | 0.11 | 3.89% | 2.83 | 3.09 | 444326 | 13190.70 | 8.45% |
| 2025-02-21 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.87 | 157302 | 4437.76 | 2.99% |
| 2025-02-20 | 2.80 | 2.82 | -0.01 | -0.35% | 2.79 | 2.83 | 115611 | 3253.57 | 2.20% |
| 2025-02-19 | 2.80 | 2.83 | 0.00 | 0.00% | 2.80 | 2.85 | 141946 | 3999.76 | 2.70% |
| 2025-02-18 | 2.94 | 2.83 | -0.11 | -3.74% | 2.81 | 2.95 | 219071 | 6298.12 | 4.17% |
| 2025-02-17 | 2.86 | 2.94 | 0.07 | 2.44% | 2.85 | 2.98 | 297805 | 8706.76 | 5.66% |
| 2025-02-14 | 2.97 | 2.87 | -0.10 | -3.37% | 2.86 | 2.98 | 240929 | 6969.00 | 4.58% |
| 2025-02-13 | 2.92 | 2.97 | 0.04 | 1.37% | 2.90 | 2.99 | 243523 | 7186.70 | 4.63% |
| 2025-02-12 | 2.93 | 2.93 | 0.00 | 0.00% | 2.88 | 2.96 | 151611 | 4418.60 | 2.88% |
| 2025-02-11 | 3.00 | 2.93 | -0.05 | -1.68% | 2.92 | 3.00 | 167495 | 4920.53 | 3.18% |
| 2025-02-10 | 2.89 | 2.98 | 0.07 | 2.41% | 2.89 | 3.00 | 266854 | 7906.25 | 5.07% |
| 2025-02-07 | 2.88 | 2.91 | 0.01 | 0.34% | 2.86 | 2.95 | 220004 | 6406.77 | 4.18% |
| 2025-02-06 | 2.93 | 2.90 | -0.02 | -0.68% | 2.80 | 2.94 | 252095 | 7204.98 | 4.79% |
| 2025-02-05 | 2.83 | 2.92 | 0.15 | 5.42% | 2.78 | 2.99 | 333974 | 9672.15 | 6.35% |
| 2025-01-27 | 2.79 | 2.77 | 0.00 | 0.00% | 2.76 | 3.02 | 236718 | 6733.29 | 4.50% |
| 2025-01-24 | 2.76 | 2.77 | 0.01 | 0.36% | 2.69 | 2.78 | 165481 | 4557.15 | 3.15% |
| 2025-01-23 | 2.79 | 2.76 | -0.02 | -0.72% | 2.74 | 2.90 | 271337 | 7678.30 | 5.16% |
| 2025-01-22 | 2.92 | 2.78 | -0.18 | -6.08% | 2.75 | 2.93 | 326129 | 9099.15 | 6.20% |
| 2025-01-21 | 2.89 | 2.96 | 0.06 | 2.07% | 2.88 | 3.06 | 363304 | 10785.29 | 6.91% |
| 2025-01-20 | 2.95 | 2.90 | -0.02 | -0.68% | 2.89 | 3.00 | 256138 | 7513.98 | 4.87% |
| 2025-01-17 | 2.91 | 2.92 | -0.02 | -0.68% | 2.86 | 2.96 | 210869 | 6131.81 | 4.01% |
| 2025-01-16 | 2.98 | 2.94 | -0.06 | -2.00% | 2.88 | 3.02 | 409340 | 12050.94 | 7.78% |
| 2025-01-15 | 3.13 | 3.00 | -0.14 | -4.46% | 2.97 | 3.13 | 367350 | 11110.43 | 6.98% |
| 2025-01-14 | 3.07 | 3.14 | 0.08 | 2.61% | 3.00 | 3.18 | 482003 | 15021.69 | 9.16% |
| 2025-01-13 | 2.95 | 3.06 | 0.08 | 2.68% | 2.86 | 3.11 | 487803 | 14796.63 | 9.27% |
| 2025-01-10 | 2.96 | 2.98 | 0.02 | 0.68% | 2.92 | 3.05 | 399842 | 11944.50 | 7.60% |
| 2025-01-09 | 2.93 | 2.96 | 0.00 | 0.00% | 2.87 | 3.02 | 335011 | 9882.59 | 6.37% |
| 2025-01-08 | 2.92 | 2.96 | 0.06 | 2.07% | 2.80 | 3.04 | 606706 | 17786.18 | 11.54% |
| 2025-01-07 | 2.64 | 2.90 | 0.26 | 9.85% | 2.60 | 2.90 | 506843 | 14115.23 | 9.64% |
| 2025-01-06 | 2.59 | 2.64 | 0.00 | 0.00% | 2.53 | 2.74 | 268367 | 7014.92 | 5.10% |
| 2025-01-03 | 2.75 | 2.64 | -0.07 | -2.58% | 2.61 | 2.78 | 283047 | 7565.86 | 5.38% |
| 2025-01-02 | 2.79 | 2.71 | -0.10 | -3.56% | 2.67 | 2.83 | 347095 | 9566.58 | 6.60% |
| 2024-12-31 | 2.76 | 2.81 | 0.04 | 1.44% | 2.75 | 2.98 | 404948 | 11515.82 | 7.70% |
| 2024-12-30 | 2.80 | 2.77 | -0.03 | -1.07% | 2.68 | 2.81 | 235783 | 6426.06 | 4.48% |
| 2024-12-27 | 2.77 | 2.80 | 0.03 | 1.08% | 2.75 | 2.89 | 224330 | 6350.33 | 4.27% |
| 2024-12-26 | 2.72 | 2.77 | 0.04 | 1.47% | 2.72 | 2.82 | 208018 | 5758.02 | 3.96% |
| 2024-12-25 | 2.83 | 2.73 | -0.10 | -3.53% | 2.67 | 2.83 | 252951 | 6906.31 | 4.81% |
| 2024-12-24 | 2.78 | 2.83 | 0.03 | 1.07% | 2.66 | 2.85 | 444832 | 12188.96 | 8.46% |
| 2024-12-23 | 2.99 | 2.80 | -0.23 | -7.59% | 2.79 | 3.02 | 476968 | 13641.47 | 9.07% |
| 2024-12-20 | 3.01 | 3.03 | -0.04 | -1.30% | 2.98 | 3.09 | 487514 | 14773.21 | 9.27% |
| 2024-12-19 | 2.97 | 3.07 | 0.09 | 3.02% | 2.94 | 3.28 | 741761 | 23118.92 | 14.10% |
| 2024-12-18 | 3.06 | 2.98 | -0.08 | -2.61% | 2.95 | 3.09 | 288962 | 8646.99 | 5.49% |
| 2024-12-17 | 3.28 | 3.06 | -0.22 | -6.71% | 3.04 | 3.29 | 308340 | 9588.75 | 5.86% |
| 2024-12-16 | 3.27 | 3.28 | 0.03 | 0.92% | 3.25 | 3.32 | 274296 | 9000.85 | 5.22% |
| 2024-12-13 | 3.40 | 3.25 | -0.15 | -4.41% | 3.25 | 3.41 | 464951 | 15375.59 | 8.84% |
| 2024-12-12 | 3.44 | 3.40 | -0.02 | -0.58% | 3.37 | 3.46 | 524858 | 17904.31 | 9.98% |
| 2024-12-11 | 3.32 | 3.42 | 0.07 | 2.09% | 3.31 | 3.60 | 767348 | 26609.20 | 14.59% |
| 2024-12-10 | 3.40 | 3.35 | 0.03 | 0.90% | 3.28 | 3.45 | 660860 | 22138.03 | 12.57% |
| 2024-12-09 | 3.37 | 3.32 | -0.01 | -0.30% | 3.27 | 3.41 | 694748 | 23166.61 | 13.21% |
| 2024-12-06 | 3.19 | 3.33 | 0.17 | 5.38% | 3.18 | 3.41 | 826912 | 27463.06 | 15.72% |
| 2024-12-05 | 3.05 | 3.16 | 0.11 | 3.61% | 3.02 | 3.25 | 698889 | 22144.24 | 13.29% |
| 2024-12-04 | 3.12 | 3.05 | -0.08 | -2.56% | 3.03 | 3.18 | 519644 | 16155.06 | 9.88% |
| 2024-12-03 | 3.08 | 3.13 | 0.00 | 0.00% | 3.04 | 3.23 | 678676 | 21242.29 | 12.90% |
| 2024-12-02 | 2.97 | 3.13 | 0.10 | 3.30% | 2.90 | 3.18 | 800595 | 24750.04 | 15.22% |
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。
