| 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 | 79.35 | 79.32 | 0.02 | 0.03% | 79.20 | 79.98 | 328959 | 261534.00 | 0.47% |
| 2025-12-11 | 80.12 | 79.30 | -0.77 | -0.96% | 79.18 | 80.56 | 272945 | 217853.67 | 0.39% |
| 2025-12-10 | 79.98 | 80.07 | -0.13 | -0.16% | 79.70 | 80.62 | 245720 | 197062.97 | 0.35% |
| 2025-12-09 | 81.50 | 80.20 | -1.61 | -1.97% | 79.94 | 81.56 | 356479 | 287257.19 | 0.51% |
| 2025-12-08 | 83.00 | 81.81 | -0.42 | -0.51% | 81.04 | 83.10 | 273365 | 223541.98 | 0.39% |
| 2025-12-05 | 81.89 | 82.23 | 0.34 | 0.42% | 81.70 | 82.59 | 246165 | 202099.67 | 0.36% |
| 2025-12-04 | 82.13 | 81.89 | -0.28 | -0.34% | 81.77 | 83.17 | 289180 | 237765.61 | 0.42% |
| 2025-12-03 | 81.55 | 82.17 | 0.61 | 0.75% | 81.26 | 82.88 | 368660 | 303810.06 | 0.53% |
| 2025-12-02 | 80.10 | 81.56 | 1.56 | 1.95% | 80.01 | 81.66 | 378049 | 307196.66 | 0.55% |
| 2025-12-01 | 79.80 | 80.00 | 0.14 | 0.18% | 79.17 | 80.20 | 303520 | 241926.86 | 0.44% |
| 2025-11-28 | 79.80 | 79.86 | 0.06 | 0.08% | 79.33 | 80.07 | 181267 | 144501.70 | 0.26% |
| 2025-11-27 | 79.60 | 79.80 | 0.00 | 0.00% | 78.95 | 80.73 | 316461 | 252459.06 | 0.46% |
| 2025-11-26 | 78.69 | 79.80 | 1.10 | 1.40% | 78.41 | 80.00 | 320728 | 253870.64 | 0.46% |
| 2025-11-25 | 78.99 | 78.70 | 0.14 | 0.18% | 77.61 | 79.00 | 291012 | 228019.56 | 0.42% |
| 2025-11-24 | 78.60 | 78.56 | -0.19 | -0.24% | 78.25 | 79.48 | 367739 | 290302.44 | 0.53% |
| 2025-11-21 | 77.10 | 78.75 | 0.81 | 1.04% | 77.10 | 79.29 | 439495 | 344296.84 | 0.63% |
| 2025-11-20 | 77.50 | 77.94 | 0.54 | 0.70% | 77.03 | 78.88 | 261929 | 205017.47 | 0.38% |
| 2025-11-19 | 77.38 | 77.40 | 0.00 | 0.00% | 77.02 | 78.09 | 214415 | 166162.30 | 0.31% |
| 2025-11-18 | 78.29 | 77.40 | -0.53 | -0.68% | 77.00 | 78.66 | 235904 | 183300.53 | 0.34% |
| 2025-11-17 | 79.23 | 78.42 | -0.81 | -1.02% | 77.91 | 79.39 | 261095 | 205042.67 | 0.38% |
| 2025-11-14 | 79.50 | 79.23 | -0.37 | -0.46% | 79.05 | 80.42 | 273127 | 218124.47 | 0.39% |
| 2025-11-13 | 79.20 | 79.60 | 0.11 | 0.14% | 78.69 | 80.00 | 333370 | 263988.12 | 0.48% |
| 2025-11-12 | 77.23 | 79.49 | 2.26 | 2.93% | 77.23 | 80.55 | 737847 | 585742.12 | 1.06% |
| 2025-11-11 | 77.33 | 77.23 | -0.10 | -0.13% | 76.68 | 77.39 | 227708 | 175533.12 | 0.33% |
| 2025-11-10 | 76.26 | 77.33 | 1.13 | 1.48% | 75.95 | 77.55 | 391008 | 301049.41 | 0.57% |
| 2025-11-07 | 77.27 | 76.20 | -0.83 | -1.08% | 76.11 | 77.27 | 264420 | 202180.72 | 0.38% |
| 2025-11-06 | 75.94 | 77.03 | 1.09 | 1.44% | 75.94 | 77.43 | 355111 | 273261.97 | 0.51% |
| 2025-11-05 | 75.00 | 75.94 | 0.78 | 1.04% | 74.30 | 76.39 | 266151 | 201597.88 | 0.38% |
| 2025-11-04 | 75.12 | 75.16 | -0.23 | -0.31% | 74.90 | 75.79 | 302606 | 228200.81 | 0.44% |
| 2025-11-03 | 76.39 | 75.39 | -1.01 | -1.32% | 75.18 | 76.95 | 281970 | 213202.62 | 0.41% |
| 2025-10-31 | 75.20 | 76.40 | 1.10 | 1.46% | 75.10 | 76.83 | 509742 | 388801.81 | 0.74% |
| 2025-10-30 | 74.50 | 75.30 | 0.90 | 1.21% | 74.50 | 76.10 | 499653 | 377767.94 | 0.72% |
| 2025-10-29 | 74.25 | 74.40 | -0.01 | -0.01% | 73.50 | 74.42 | 273586 | 202513.98 | 0.40% |
| 2025-10-28 | 74.61 | 74.41 | -0.47 | -0.63% | 74.13 | 74.92 | 233658 | 174001.19 | 0.34% |
| 2025-10-27 | 74.74 | 74.88 | 0.27 | 0.36% | 74.37 | 75.35 | 340553 | 255250.84 | 0.49% |
| 2025-10-24 | 74.89 | 74.61 | -0.28 | -0.37% | 74.46 | 75.00 | 244838 | 182962.59 | 0.35% |
| 2025-10-23 | 73.80 | 74.89 | 1.01 | 1.37% | 73.68 | 74.95 | 347633 | 258823.69 | 0.50% |
| 2025-10-22 | 72.80 | 73.88 | 0.97 | 1.33% | 72.61 | 73.99 | 393298 | 289411.25 | 0.57% |
| 2025-10-21 | 72.90 | 72.91 | 0.04 | 0.05% | 72.58 | 73.26 | 283947 | 207003.28 | 0.41% |
| 2025-10-20 | 73.09 | 72.87 | 0.07 | 0.10% | 72.39 | 73.40 | 297557 | 216667.95 | 0.43% |
| 2025-10-17 | 72.70 | 72.80 | -0.38 | -0.52% | 72.64 | 73.59 | 276491 | 201709.28 | 0.40% |
| 2025-10-16 | 73.20 | 73.18 | 0.26 | 0.36% | 72.52 | 73.69 | 346780 | 253505.73 | 0.50% |
| 2025-10-15 | 72.80 | 72.92 | 0.32 | 0.44% | 72.60 | 73.49 | 376333 | 275395.62 | 0.54% |
| 2025-10-14 | 72.00 | 72.60 | 0.79 | 1.10% | 71.69 | 73.15 | 519095 | 376779.38 | 0.75% |
| 2025-10-13 | 71.38 | 71.81 | -1.02 | -1.40% | 71.02 | 72.11 | 481605 | 345061.16 | 0.70% |
| 2025-10-10 | 72.45 | 72.83 | 0.20 | 0.28% | 72.10 | 73.73 | 433305 | 316813.81 | 0.63% |
| 2025-10-09 | 72.35 | 72.63 | -0.03 | -0.04% | 71.38 | 72.97 | 615939 | 444668.53 | 0.89% |
| 2025-09-30 | 73.70 | 72.66 | -1.07 | -1.45% | 72.55 | 73.71 | 506108 | 369046.44 | 0.73% |
| 2025-09-29 | 74.43 | 73.73 | -0.47 | -0.63% | 73.05 | 74.55 | 465939 | 343199.53 | 0.67% |
| 2025-09-26 | 73.04 | 74.20 | 1.36 | 1.87% | 72.89 | 74.70 | 476983 | 352446.56 | 0.69% |
| 2025-09-25 | 73.30 | 72.84 | -1.26 | -1.70% | 72.55 | 73.75 | 478607 | 348738.88 | 0.69% |
| 2025-09-24 | 73.51 | 74.10 | 0.57 | 0.78% | 72.95 | 74.35 | 306285 | 226014.64 | 0.44% |
| 2025-09-23 | 73.25 | 73.53 | 0.27 | 0.37% | 72.72 | 73.65 | 421477 | 308269.25 | 0.61% |
| 2025-09-22 | 74.81 | 73.26 | -1.09 | -1.47% | 72.90 | 74.90 | 479740 | 352081.47 | 0.69% |
| 2025-09-19 | 73.41 | 74.35 | 0.61 | 0.83% | 73.21 | 74.59 | 388478 | 287964.53 | 0.56% |
| 2025-09-18 | 74.60 | 73.74 | -0.61 | -0.82% | 73.19 | 75.35 | 600840 | 445225.56 | 0.87% |
| 2025-09-17 | 74.41 | 74.35 | -0.11 | -0.15% | 74.17 | 75.43 | 577227 | 430371.03 | 0.83% |
| 2025-09-16 | 75.13 | 74.46 | -0.71 | -0.94% | 74.05 | 75.20 | 456028 | 339615.50 | 0.66% |
| 2025-09-15 | 75.20 | 75.17 | -0.40 | -0.53% | 74.50 | 75.95 | 480680 | 361490.56 | 0.69% |
| 2025-09-12 | 76.95 | 75.57 | -1.45 | -1.88% | 75.41 | 77.69 | 591171 | 450793.12 | 0.85% |
| 2025-09-11 | 76.90 | 77.02 | 0.00 | 0.00% | 75.90 | 77.27 | 459605 | 351556.62 | 0.66% |
| 2025-09-10 | 77.00 | 77.02 | -0.16 | -0.21% | 76.40 | 77.27 | 271542 | 208758.03 | 0.39% |
| 2025-09-09 | 77.02 | 77.18 | 0.15 | 0.19% | 76.35 | 77.60 | 383150 | 294717.19 | 0.55% |
| 2025-09-08 | 76.67 | 77.03 | 0.81 | 1.06% | 76.50 | 78.08 | 550294 | 424583.22 | 0.80% |
| 2025-09-05 | 75.81 | 76.22 | 0.63 | 0.83% | 75.44 | 76.69 | 464252 | 353097.12 | 0.67% |
| 2025-09-04 | 75.98 | 75.59 | -0.03 | -0.04% | 74.42 | 76.00 | 443539 | 332885.84 | 0.64% |
| 2025-09-03 | 76.55 | 75.62 | -0.54 | -0.71% | 74.95 | 77.14 | 504881 | 382668.53 | 0.73% |
| 2025-09-02 | 74.21 | 76.16 | 2.13 | 2.88% | 73.99 | 76.40 | 805909 | 610647.19 | 1.16% |
| 2025-09-01 | 75.00 | 74.03 | 0.32 | 0.43% | 73.52 | 75.84 | 776259 | 579273.88 | 1.12% |
| 2025-08-29 | 73.50 | 73.71 | 0.21 | 0.29% | 73.39 | 74.84 | 567669 | 421093.34 | 0.82% |
| 2025-08-28 | 72.71 | 73.50 | 0.79 | 1.09% | 72.51 | 73.97 | 432987 | 317128.09 | 0.63% |
| 2025-08-27 | 73.89 | 72.71 | -1.09 | -1.48% | 72.69 | 74.55 | 488419 | 360561.28 | 0.71% |
| 2025-08-26 | 73.52 | 73.80 | 0.28 | 0.38% | 73.31 | 74.28 | 462938 | 341798.62 | 0.67% |
| 2025-08-25 | 72.12 | 73.52 | 1.43 | 1.98% | 72.12 | 73.85 | 700234 | 511008.66 | 1.01% |
| 2025-08-22 | 71.97 | 72.09 | 0.17 | 0.24% | 71.65 | 72.19 | 391389 | 281433.28 | 0.57% |
| 2025-08-21 | 72.09 | 71.92 | -0.30 | -0.42% | 71.66 | 72.50 | 338014 | 243611.55 | 0.49% |
| 2025-08-20 | 72.21 | 72.22 | -0.46 | -0.63% | 71.51 | 72.32 | 403770 | 290184.62 | 0.58% |
| 2025-08-19 | 73.20 | 72.68 | 0.84 | 1.17% | 72.20 | 73.63 | 537603 | 391633.69 | 0.78% |
| 2025-08-18 | 72.31 | 71.84 | -0.46 | -0.64% | 71.61 | 72.56 | 542998 | 390693.72 | 0.78% |
| 2025-08-15 | 72.33 | 72.30 | -0.03 | -0.04% | 71.81 | 72.40 | 274700 | 198063.72 | 0.40% |
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。
