| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 71.80 | 72.33 | 0.51 | 0.71% | 71.72 | 73.05 | 455149 | 330105.44 | 0.66% |
| 2025-08-13 | 71.98 | 71.82 | -0.11 | -0.15% | 71.60 | 72.29 | 253847 | 182705.83 | 0.37% |
| 2025-08-12 | 71.75 | 71.93 | 0.17 | 0.24% | 71.60 | 72.44 | 240476 | 173435.14 | 0.35% |
| 2025-08-11 | 71.30 | 71.76 | 0.18 | 0.25% | 71.19 | 71.82 | 179124 | 128265.08 | 0.26% |
| 2025-08-08 | 71.40 | 71.58 | 0.10 | 0.14% | 71.29 | 71.83 | 201184 | 143993.81 | 0.29% |
| 2025-08-07 | 71.51 | 71.48 | -0.22 | -0.31% | 71.21 | 71.93 | 203616 | 145665.08 | 0.29% |
| 2025-08-06 | 71.38 | 71.70 | 0.32 | 0.45% | 70.99 | 71.78 | 221358 | 158354.95 | 0.32% |
| 2025-08-05 | 71.11 | 71.38 | 0.44 | 0.62% | 70.68 | 71.51 | 191748 | 136534.08 | 0.28% |
| 2025-08-04 | 70.55 | 70.94 | 0.15 | 0.21% | 70.20 | 71.00 | 197766 | 139839.88 | 0.29% |
| 2025-08-01 | 70.20 | 70.79 | 0.60 | 0.85% | 70.10 | 70.97 | 286447 | 201914.80 | 0.41% |
| 2025-07-31 | 72.00 | 70.19 | -1.92 | -2.66% | 69.88 | 72.02 | 694777 | 489578.44 | 1.00% |
| 2025-07-30 | 71.49 | 72.11 | 0.87 | 1.22% | 71.20 | 72.74 | 411325 | 296484.91 | 0.59% |
| 2025-07-29 | 71.94 | 71.24 | -0.70 | -0.97% | 71.02 | 72.07 | 398369 | 284359.00 | 0.58% |
| 2025-07-28 | 72.82 | 71.94 | -0.82 | -1.13% | 71.80 | 72.92 | 377736 | 272563.72 | 0.55% |
| 2025-07-25 | 73.40 | 72.76 | -0.75 | -1.02% | 72.55 | 73.40 | 244562 | 178042.19 | 0.35% |
| 2025-07-24 | 73.70 | 73.51 | 0.01 | 0.01% | 73.09 | 73.95 | 290699 | 213405.19 | 0.42% |
| 2025-07-23 | 73.20 | 73.50 | 0.31 | 0.42% | 73.18 | 73.85 | 369872 | 271870.09 | 0.53% |
| 2025-07-22 | 72.58 | 73.19 | 0.64 | 0.88% | 72.26 | 73.22 | 357204 | 260292.42 | 0.52% |
| 2025-07-21 | 72.61 | 72.55 | -0.28 | -0.38% | 72.40 | 72.96 | 308971 | 224401.09 | 0.45% |
| 2025-07-18 | 72.87 | 72.83 | 0.20 | 0.28% | 72.52 | 73.28 | 219512 | 159648.22 | 0.32% |
| 2025-07-17 | 72.75 | 72.63 | -0.26 | -0.36% | 72.60 | 73.43 | 247300 | 180413.52 | 0.36% |
| 2025-07-16 | 73.47 | 72.89 | -0.32 | -0.44% | 72.80 | 74.09 | 206888 | 151427.84 | 0.30% |
| 2025-07-15 | 73.11 | 73.21 | 0.11 | 0.15% | 72.81 | 73.50 | 249010 | 182126.55 | 0.36% |
| 2025-07-14 | 72.47 | 73.10 | 0.62 | 0.86% | 71.98 | 73.21 | 233739 | 170224.69 | 0.34% |
| 2025-07-11 | 71.74 | 72.48 | 0.80 | 1.12% | 71.69 | 72.80 | 320554 | 232447.11 | 0.46% |
| 2025-07-10 | 71.84 | 71.68 | -0.12 | -0.17% | 71.33 | 71.97 | 231514 | 165698.34 | 0.34% |
| 2025-07-09 | 72.07 | 71.80 | -0.42 | -0.58% | 71.80 | 72.35 | 272053 | 195848.95 | 0.39% |
| 2025-07-08 | 72.55 | 72.22 | -0.33 | -0.45% | 72.07 | 72.70 | 256867 | 185648.31 | 0.37% |
| 2025-07-07 | 73.20 | 72.55 | -0.93 | -1.27% | 72.33 | 73.45 | 215453 | 156732.50 | 0.31% |
| 2025-07-04 | 72.88 | 73.48 | 0.59 | 0.81% | 72.60 | 73.84 | 211462 | 154879.05 | 0.31% |
| 2025-07-03 | 72.79 | 72.89 | 0.39 | 0.54% | 72.34 | 72.95 | 179369 | 130439.98 | 0.26% |
| 2025-07-02 | 72.11 | 72.50 | 0.39 | 0.54% | 71.81 | 73.10 | 266155 | 192945.38 | 0.39% |
| 2025-07-01 | 72.28 | 72.11 | -0.09 | -0.12% | 71.80 | 72.35 | 186252 | 134176.05 | 0.27% |
| 2025-06-30 | 72.25 | 72.20 | -0.08 | -0.11% | 71.98 | 72.58 | 193023 | 139482.83 | 0.28% |
| 2025-06-27 | 73.06 | 72.28 | -0.82 | -1.12% | 72.22 | 73.19 | 223640 | 162334.95 | 0.32% |
| 2025-06-26 | 73.00 | 73.10 | -0.08 | -0.11% | 72.75 | 73.59 | 226726 | 165810.20 | 0.33% |
| 2025-06-25 | 72.80 | 73.18 | 0.38 | 0.52% | 72.30 | 73.33 | 243275 | 177205.91 | 0.35% |
| 2025-06-24 | 72.10 | 72.80 | 1.08 | 1.51% | 72.00 | 73.34 | 270501 | 197180.56 | 0.39% |
| 2025-06-23 | 72.00 | 71.72 | -0.66 | -0.91% | 71.46 | 72.33 | 210545 | 151095.11 | 0.30% |
| 2025-06-20 | 71.35 | 72.38 | 1.05 | 1.47% | 71.26 | 72.38 | 229864 | 165576.72 | 0.33% |
| 2025-06-19 | 72.20 | 71.33 | -0.77 | -1.07% | 71.13 | 72.41 | 211253 | 151289.31 | 0.31% |
| 2025-06-18 | 72.19 | 72.10 | 0.04 | 0.06% | 72.02 | 72.64 | 175288 | 126564.81 | 0.25% |
| 2025-06-17 | 71.80 | 72.06 | 0.80 | 1.12% | 71.80 | 73.08 | 326395 | 236202.03 | 0.47% |
| 2025-06-16 | 71.60 | 71.26 | -0.22 | -0.31% | 70.85 | 71.80 | 250205 | 178403.78 | 0.36% |
| 2025-06-13 | 71.60 | 71.48 | -0.72 | -1.00% | 71.00 | 72.16 | 300452 | 214871.81 | 0.43% |
| 2025-06-12 | 72.51 | 72.20 | 0.19 | 0.26% | 71.53 | 72.68 | 347029 | 251041.36 | 0.50% |
| 2025-06-11 | 75.20 | 75.49 | 0.44 | 0.59% | 74.83 | 75.80 | 263083 | 198682.78 | 0.38% |
| 2025-06-10 | 75.63 | 75.05 | -0.35 | -0.46% | 75.05 | 76.50 | 321074 | 243349.84 | 0.46% |
| 2025-06-09 | 75.25 | 75.40 | -0.30 | -0.40% | 74.07 | 75.58 | 466956 | 350023.44 | 0.68% |
| 2025-06-06 | 75.37 | 75.70 | 0.45 | 0.60% | 75.10 | 75.83 | 275559 | 208101.91 | 0.40% |
| 2025-06-05 | 75.44 | 75.25 | -0.31 | -0.41% | 75.05 | 75.90 | 235803 | 177671.81 | 0.34% |
| 2025-06-04 | 75.78 | 75.56 | -0.35 | -0.46% | 75.50 | 76.58 | 367554 | 279093.44 | 0.53% |
| 2025-06-03 | 79.05 | 75.91 | -3.15 | -3.98% | 75.67 | 79.05 | 561908 | 429305.50 | 0.82% |
| 2025-05-30 | 78.74 | 79.06 | 0.08 | 0.10% | 78.30 | 79.51 | 215733 | 170312.61 | 0.31% |
| 2025-05-29 | 79.07 | 78.98 | -0.34 | -0.43% | 78.36 | 79.49 | 251677 | 198844.08 | 0.37% |
| 2025-05-28 | 78.98 | 79.32 | 0.84 | 1.07% | 78.70 | 80.10 | 240449 | 191134.31 | 0.35% |
| 2025-05-27 | 78.20 | 78.48 | 0.21 | 0.27% | 78.02 | 78.89 | 206449 | 162047.20 | 0.30% |
| 2025-05-26 | 78.72 | 78.27 | -0.62 | -0.79% | 77.61 | 79.19 | 241689 | 189369.62 | 0.35% |
| 2025-05-23 | 79.36 | 78.89 | -0.47 | -0.59% | 78.72 | 80.48 | 299746 | 238595.30 | 0.44% |
| 2025-05-22 | 78.73 | 79.36 | 0.56 | 0.71% | 78.31 | 79.56 | 234034 | 185037.67 | 0.34% |
| 2025-05-21 | 78.50 | 78.80 | 0.13 | 0.17% | 78.47 | 79.44 | 205438 | 161984.30 | 0.30% |
| 2025-05-20 | 77.53 | 78.67 | 1.09 | 1.41% | 77.48 | 79.10 | 277995 | 218460.47 | 0.40% |
| 2025-05-19 | 76.44 | 77.58 | 0.98 | 1.28% | 76.29 | 77.72 | 263086 | 203102.27 | 0.38% |
| 2025-05-16 | 76.21 | 76.60 | 0.10 | 0.13% | 75.57 | 76.84 | 238660 | 181997.44 | 0.35% |
| 2025-05-15 | 76.66 | 76.50 | -0.59 | -0.77% | 76.32 | 77.07 | 204902 | 157133.59 | 0.30% |
| 2025-05-14 | 76.90 | 77.09 | -0.02 | -0.03% | 76.13 | 77.55 | 292496 | 224875.92 | 0.42% |
| 2025-05-13 | 77.00 | 77.11 | 0.53 | 0.69% | 76.44 | 77.20 | 255278 | 196334.12 | 0.37% |
| 2025-05-12 | 76.10 | 76.58 | 0.78 | 1.03% | 75.90 | 76.74 | 272239 | 207897.92 | 0.40% |
| 2025-05-09 | 74.99 | 75.80 | 0.80 | 1.07% | 74.71 | 76.03 | 245639 | 186153.64 | 0.36% |
| 2025-05-08 | 74.35 | 75.00 | 0.64 | 0.86% | 73.88 | 75.64 | 277076 | 208109.45 | 0.40% |
| 2025-05-07 | 74.77 | 74.36 | 0.31 | 0.42% | 74.00 | 75.18 | 300281 | 223959.55 | 0.44% |
| 2025-05-06 | 74.23 | 74.05 | 0.43 | 0.58% | 73.10 | 74.38 | 346412 | 255624.95 | 0.50% |
| 2025-04-30 | 75.00 | 73.62 | -0.58 | -0.78% | 73.45 | 75.12 | 478100 | 354871.56 | 0.69% |
| 2025-04-29 | 73.26 | 74.20 | 0.97 | 1.32% | 72.86 | 74.37 | 234974 | 173374.02 | 0.34% |
| 2025-04-28 | 73.39 | 73.23 | 0.48 | 0.66% | 72.80 | 73.58 | 239660 | 175532.02 | 0.35% |
| 2025-04-25 | 72.95 | 72.75 | -0.20 | -0.27% | 72.38 | 73.00 | 170972 | 124407.84 | 0.25% |
| 2025-04-24 | 72.40 | 72.95 | 1.10 | 1.53% | 71.96 | 73.19 | 231808 | 168471.47 | 0.34% |
| 2025-04-23 | 72.10 | 71.85 | 0.13 | 0.18% | 71.80 | 72.42 | 225869 | 162742.33 | 0.33% |
| 2025-04-22 | 71.30 | 71.72 | 0.33 | 0.46% | 71.21 | 72.23 | 226155 | 162676.55 | 0.33% |
| 2025-04-21 | 70.78 | 71.39 | 0.47 | 0.66% | 70.50 | 71.61 | 177514 | 126293.08 | 0.26% |
美的集团(000333)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。
