| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 74.60 | 73.36 | -2.60 | -3.42% | 73.15 | 74.83 | 565989 | 417985.00 | 0.82% |
| 2025-04-02 | 75.35 | 75.96 | 0.57 | 0.76% | 75.19 | 76.79 | 268536 | 203692.52 | 0.39% |
| 2025-04-01 | 78.10 | 75.39 | -3.11 | -3.96% | 75.20 | 78.78 | 551817 | 420478.66 | 0.80% |
| 2025-03-31 | 76.90 | 78.50 | 1.63 | 2.12% | 76.90 | 80.50 | 689684 | 545899.69 | 1.00% |
| 2025-03-28 | 76.21 | 76.87 | 0.37 | 0.48% | 75.68 | 77.18 | 249114 | 190991.80 | 0.36% |
| 2025-03-27 | 76.79 | 76.50 | -0.29 | -0.38% | 76.32 | 77.50 | 257215 | 197404.28 | 0.37% |
| 2025-03-26 | 76.47 | 76.79 | -0.07 | -0.09% | 75.87 | 77.40 | 237069 | 181427.72 | 0.34% |
| 2025-03-25 | 76.81 | 76.86 | 0.80 | 1.05% | 76.37 | 77.50 | 324186 | 249371.83 | 0.47% |
| 2025-03-24 | 74.88 | 76.06 | 0.78 | 1.04% | 74.82 | 76.50 | 387348 | 294513.41 | 0.56% |
| 2025-03-21 | 74.77 | 75.28 | 0.11 | 0.15% | 74.77 | 76.43 | 384528 | 290319.12 | 0.56% |
| 2025-03-20 | 76.40 | 75.17 | -1.34 | -1.75% | 75.10 | 76.85 | 585693 | 443449.91 | 0.85% |
| 2025-03-19 | 77.23 | 76.51 | 1.53 | 2.04% | 75.03 | 77.94 | 1066261 | 816429.62 | 1.55% |
| 2025-03-18 | 72.00 | 74.98 | 3.10 | 4.31% | 71.61 | 76.10 | 779314 | 576223.88 | 1.13% |
| 2025-03-17 | 72.52 | 71.88 | 0.01 | 0.01% | 71.60 | 72.52 | 347333 | 249778.08 | 0.50% |
| 2025-03-14 | 70.03 | 71.87 | 1.86 | 2.66% | 69.82 | 72.10 | 425450 | 303626.19 | 0.62% |
| 2025-03-13 | 70.01 | 70.01 | -0.09 | -0.13% | 69.81 | 70.65 | 252622 | 177496.00 | 0.37% |
| 2025-03-12 | 70.98 | 70.10 | -0.83 | -1.17% | 70.10 | 70.98 | 301301 | 211763.16 | 0.44% |
| 2025-03-11 | 70.50 | 70.93 | -0.14 | -0.20% | 70.30 | 71.44 | 252825 | 178842.72 | 0.37% |
| 2025-03-10 | 70.81 | 71.07 | 0.28 | 0.40% | 70.51 | 71.26 | 273440 | 193725.92 | 0.40% |
| 2025-03-07 | 71.12 | 70.79 | -0.35 | -0.49% | 70.26 | 71.24 | 314827 | 222849.31 | 0.46% |
| 2025-03-06 | 71.91 | 71.14 | -0.61 | -0.85% | 70.42 | 71.97 | 402399 | 285788.16 | 0.58% |
| 2025-03-05 | 71.90 | 71.75 | -0.22 | -0.31% | 71.20 | 72.15 | 286186 | 205069.64 | 0.42% |
| 2025-03-04 | 71.28 | 71.97 | 0.97 | 1.37% | 71.28 | 72.47 | 300420 | 215909.78 | 0.44% |
| 2025-03-03 | 72.70 | 71.00 | -2.05 | -2.81% | 70.85 | 72.99 | 405918 | 290866.72 | 0.59% |
| 2025-02-28 | 72.75 | 73.05 | 0.57 | 0.79% | 72.10 | 73.50 | 506479 | 370297.88 | 0.74% |
| 2025-02-27 | 71.00 | 72.48 | 2.36 | 3.37% | 70.63 | 72.71 | 652482 | 470024.28 | 0.95% |
| 2025-02-26 | 68.71 | 70.12 | 1.09 | 1.58% | 68.70 | 70.16 | 404124 | 282075.38 | 0.59% |
| 2025-02-25 | 70.50 | 69.03 | -1.86 | -2.62% | 68.98 | 70.67 | 565999 | 393208.75 | 0.82% |
| 2025-02-24 | 70.65 | 70.89 | 0.30 | 0.42% | 70.28 | 71.50 | 469377 | 332631.72 | 0.68% |
| 2025-02-21 | 71.02 | 70.59 | -0.64 | -0.90% | 70.20 | 71.23 | 553390 | 390377.09 | 0.80% |
| 2025-02-20 | 71.41 | 71.23 | -0.22 | -0.31% | 71.06 | 71.71 | 314202 | 224181.02 | 0.46% |
| 2025-02-19 | 71.30 | 71.45 | -0.45 | -0.63% | 71.00 | 71.97 | 337150 | 240885.22 | 0.49% |
| 2025-02-18 | 71.99 | 71.90 | -0.14 | -0.19% | 71.53 | 72.65 | 293465 | 211787.83 | 0.43% |
| 2025-02-17 | 72.25 | 72.04 | -0.45 | -0.62% | 71.25 | 72.47 | 402358 | 288666.25 | 0.58% |
| 2025-02-14 | 72.12 | 72.49 | 0.35 | 0.49% | 71.90 | 72.69 | 234351 | 169781.97 | 0.34% |
| 2025-02-13 | 73.00 | 72.14 | -1.14 | -1.56% | 72.13 | 73.39 | 410664 | 297927.69 | 0.60% |
| 2025-02-12 | 73.46 | 73.28 | -0.42 | -0.57% | 72.68 | 73.59 | 228073 | 166713.88 | 0.33% |
| 2025-02-11 | 73.44 | 73.70 | 0.69 | 0.95% | 72.61 | 73.86 | 300440 | 220071.55 | 0.44% |
| 2025-02-10 | 73.32 | 73.01 | -0.43 | -0.59% | 72.50 | 73.33 | 318650 | 232495.75 | 0.46% |
| 2025-02-07 | 72.40 | 73.44 | 1.17 | 1.62% | 71.67 | 73.44 | 355350 | 258804.41 | 0.52% |
| 2025-02-06 | 72.18 | 72.27 | 0.06 | 0.08% | 71.43 | 72.56 | 285675 | 205831.33 | 0.41% |
| 2025-02-05 | 73.40 | 72.21 | -1.67 | -2.26% | 71.68 | 73.69 | 363511 | 262325.44 | 0.53% |
| 2025-01-27 | 72.86 | 73.88 | 1.06 | 1.46% | 72.62 | 74.30 | 280115 | 206603.91 | 0.41% |
| 2025-01-24 | 73.01 | 72.82 | -0.59 | -0.80% | 72.55 | 73.64 | 304861 | 222454.73 | 0.44% |
| 2025-01-23 | 73.40 | 73.41 | 0.41 | 0.56% | 72.40 | 73.92 | 270087 | 198152.66 | 0.39% |
| 2025-01-22 | 74.38 | 73.00 | -1.40 | -1.88% | 72.28 | 74.38 | 322180 | 235121.95 | 0.47% |
| 2025-01-21 | 75.26 | 74.40 | -0.49 | -0.65% | 74.22 | 75.29 | 162863 | 121731.57 | 0.24% |
| 2025-01-20 | 75.10 | 74.89 | 0.54 | 0.73% | 74.88 | 76.74 | 296993 | 224593.25 | 0.43% |
| 2025-01-17 | 74.08 | 74.35 | 0.26 | 0.35% | 73.63 | 74.87 | 159288 | 118444.66 | 0.23% |
| 2025-01-16 | 73.99 | 74.09 | 0.27 | 0.37% | 73.90 | 75.45 | 262330 | 195307.02 | 0.38% |
| 2025-01-15 | 74.64 | 73.82 | -0.80 | -1.07% | 73.60 | 75.77 | 256635 | 191056.59 | 0.37% |
| 2025-01-14 | 74.30 | 74.62 | 0.32 | 0.43% | 73.43 | 75.35 | 288584 | 215056.36 | 0.42% |
| 2025-01-13 | 75.61 | 74.30 | -2.07 | -2.71% | 73.93 | 76.02 | 255846 | 191113.61 | 0.37% |
| 2025-01-10 | 78.73 | 76.37 | -2.36 | -3.00% | 76.37 | 78.89 | 271096 | 209313.31 | 0.39% |
| 2025-01-09 | 77.70 | 78.73 | 1.15 | 1.48% | 77.20 | 79.00 | 345987 | 271514.62 | 0.50% |
| 2025-01-08 | 75.51 | 77.58 | 1.65 | 2.17% | 75.43 | 77.66 | 406930 | 312913.25 | 0.59% |
| 2025-01-07 | 75.00 | 75.93 | 0.55 | 0.73% | 74.50 | 76.76 | 251785 | 191394.30 | 0.37% |
| 2025-01-06 | 74.68 | 75.38 | 0.69 | 0.92% | 74.28 | 76.28 | 306810 | 230895.48 | 0.45% |
| 2025-01-03 | 75.00 | 74.69 | -0.63 | -0.84% | 73.90 | 76.06 | 296422 | 222534.06 | 0.43% |
| 2025-01-02 | 75.40 | 75.32 | 0.10 | 0.13% | 75.00 | 77.20 | 413671 | 314307.19 | 0.60% |
| 2024-12-31 | 75.10 | 75.22 | -0.10 | -0.13% | 74.69 | 76.05 | 307660 | 232436.56 | 0.45% |
| 2024-12-30 | 75.00 | 75.32 | -0.10 | -0.13% | 74.92 | 76.18 | 221827 | 167616.50 | 0.32% |
| 2024-12-27 | 75.98 | 75.42 | -0.56 | -0.74% | 74.80 | 76.05 | 198421 | 149395.12 | 0.29% |
| 2024-12-26 | 75.26 | 75.98 | 0.44 | 0.58% | 74.65 | 76.24 | 242143 | 182949.75 | 0.35% |
| 2024-12-25 | 76.30 | 75.54 | -0.71 | -0.93% | 75.04 | 76.60 | 227339 | 171926.72 | 0.33% |
| 2024-12-24 | 74.40 | 76.25 | 1.64 | 2.20% | 74.40 | 76.38 | 344141 | 260651.39 | 0.50% |
| 2024-12-23 | 74.00 | 74.61 | 0.61 | 0.82% | 73.95 | 75.25 | 226029 | 168984.92 | 0.33% |
| 2024-12-20 | 74.43 | 74.00 | -0.44 | -0.59% | 73.66 | 74.79 | 209397 | 155249.50 | 0.30% |
| 2024-12-19 | 73.86 | 74.44 | 0.34 | 0.46% | 73.24 | 75.23 | 253553 | 189359.31 | 0.37% |
| 2024-12-18 | 73.66 | 74.10 | 0.43 | 0.58% | 73.58 | 74.58 | 225785 | 167525.64 | 0.33% |
| 2024-12-17 | 73.20 | 73.67 | 0.45 | 0.61% | 72.81 | 74.68 | 278873 | 205838.59 | 0.41% |
| 2024-12-16 | 74.10 | 73.22 | -0.78 | -1.05% | 72.65 | 74.45 | 280471 | 205496.48 | 0.41% |
| 2024-12-13 | 75.20 | 74.00 | -1.56 | -2.06% | 73.33 | 75.23 | 370633 | 274478.25 | 0.54% |
| 2024-12-12 | 75.20 | 75.56 | 0.46 | 0.61% | 74.37 | 75.75 | 286398 | 215360.23 | 0.42% |
| 2024-12-11 | 73.70 | 75.10 | 1.26 | 1.71% | 73.60 | 75.33 | 335434 | 251258.72 | 0.49% |
| 2024-12-10 | 76.51 | 73.84 | 0.71 | 0.97% | 73.79 | 76.66 | 555133 | 416481.03 | 0.81% |
| 2024-12-09 | 72.01 | 73.13 | 0.28 | 0.38% | 71.31 | 73.88 | 413219 | 301712.62 | 0.60% |
| 2024-12-06 | 71.78 | 72.85 | 1.13 | 1.58% | 71.51 | 73.13 | 456778 | 331858.47 | 0.66% |
| 2024-12-05 | 71.60 | 71.72 | 0.23 | 0.32% | 71.42 | 72.88 | 367645 | 264726.34 | 0.53% |
| 2024-12-04 | 69.88 | 71.49 | 1.64 | 2.35% | 69.60 | 71.99 | 531955 | 377909.44 | 0.77% |
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。
