| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.82 | 3.62 | -0.30 | -7.65% | 3.60 | 3.88 | 375484 | 13905.41 | 4.52% |
| 2025-11-20 | 3.66 | 3.92 | 0.27 | 7.40% | 3.66 | 3.95 | 588010 | 22513.19 | 7.08% |
| 2025-11-19 | 3.79 | 3.65 | -0.16 | -4.20% | 3.63 | 3.80 | 274051 | 10099.39 | 3.30% |
| 2025-11-18 | 4.06 | 3.81 | -0.25 | -6.16% | 3.76 | 4.06 | 596003 | 22956.46 | 7.18% |
| 2025-11-17 | 3.90 | 4.06 | 0.18 | 4.64% | 3.90 | 4.08 | 580619 | 23242.56 | 6.99% |
| 2025-11-14 | 3.85 | 3.88 | 0.00 | 0.00% | 3.84 | 3.92 | 231845 | 8992.66 | 2.79% |
| 2025-11-13 | 3.90 | 3.88 | 0.00 | 0.00% | 3.84 | 3.92 | 228744 | 8866.02 | 2.75% |
| 2025-11-12 | 3.95 | 3.88 | -0.07 | -1.77% | 3.86 | 3.97 | 195621 | 7623.00 | 2.36% |
| 2025-11-11 | 3.93 | 3.95 | 0.01 | 0.25% | 3.89 | 3.99 | 232844 | 9176.37 | 2.80% |
| 2025-11-10 | 3.86 | 3.94 | 0.07 | 1.81% | 3.85 | 3.96 | 323941 | 12708.40 | 3.90% |
| 2025-11-07 | 3.86 | 3.87 | 0.00 | 0.00% | 3.83 | 3.90 | 185868 | 7176.57 | 2.24% |
| 2025-11-06 | 3.95 | 3.87 | -0.07 | -1.78% | 3.82 | 3.96 | 240635 | 9286.24 | 2.90% |
| 2025-11-05 | 3.88 | 3.94 | 0.05 | 1.29% | 3.82 | 3.98 | 221438 | 8712.46 | 2.67% |
| 2025-11-04 | 4.03 | 3.89 | -0.16 | -3.95% | 3.87 | 4.03 | 296924 | 11645.43 | 3.58% |
| 2025-11-03 | 3.82 | 4.05 | 0.22 | 5.74% | 3.81 | 4.09 | 540417 | 21530.25 | 6.51% |
| 2025-10-31 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.90 | 181677 | 6992.26 | 2.19% |
| 2025-10-30 | 3.91 | 3.83 | -0.10 | -2.54% | 3.82 | 3.93 | 237042 | 9151.31 | 2.85% |
| 2025-10-29 | 3.88 | 3.93 | 0.07 | 1.81% | 3.79 | 3.93 | 266569 | 10347.32 | 3.21% |
| 2025-10-28 | 3.85 | 3.86 | 0.01 | 0.26% | 3.79 | 3.91 | 283647 | 10973.88 | 3.42% |
| 2025-10-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.68 | 3.89 | 407566 | 15399.21 | 4.91% |
| 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% |
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。
