| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 74.50 | 74.80 | 0.57 | 0.77% | 73.95 | 74.97 | 184964 | 137646.77 | 0.27% |
| 2026-03-24 | 73.73 | 74.23 | 0.86 | 1.17% | 72.80 | 74.42 | 267147 | 196846.36 | 0.39% |
| 2026-03-23 | 73.95 | 73.37 | -1.75 | -2.33% | 72.35 | 73.97 | 462008 | 337762.16 | 0.67% |
| 2026-03-20 | 75.92 | 75.12 | -0.88 | -1.16% | 75.12 | 76.15 | 219126 | 165747.75 | 0.32% |
| 2026-03-19 | 76.43 | 76.00 | -1.06 | -1.38% | 75.93 | 76.98 | 232729 | 177766.31 | 0.34% |
| 2026-03-18 | 76.74 | 77.06 | 0.46 | 0.60% | 76.30 | 77.30 | 200716 | 154483.70 | 0.29% |
| 2026-03-17 | 76.98 | 76.60 | -0.04 | -0.05% | 76.60 | 77.60 | 214075 | 164920.23 | 0.31% |
| 2026-03-16 | 76.52 | 76.64 | -0.22 | -0.29% | 75.68 | 76.88 | 205600 | 157026.16 | 0.30% |
| 2026-03-13 | 76.95 | 76.86 | -0.54 | -0.70% | 76.65 | 77.46 | 187293 | 144301.86 | 0.27% |
| 2026-03-12 | 77.30 | 77.40 | 0.01 | 0.01% | 76.93 | 77.75 | 193305 | 149389.14 | 0.28% |
| 2026-03-11 | 76.60 | 77.39 | 0.79 | 1.03% | 76.10 | 77.72 | 251358 | 194161.84 | 0.37% |
| 2026-03-10 | 75.75 | 76.60 | 1.19 | 1.58% | 75.75 | 76.84 | 209086 | 159853.55 | 0.31% |
| 2026-03-09 | 75.73 | 75.41 | -1.11 | -1.45% | 75.02 | 76.10 | 259478 | 195855.08 | 0.38% |
| 2026-03-06 | 76.22 | 76.52 | 0.25 | 0.33% | 75.76 | 76.72 | 206629 | 157669.53 | 0.30% |
| 2026-03-05 | 76.60 | 76.27 | 0.11 | 0.14% | 76.12 | 76.99 | 196872 | 150598.12 | 0.29% |
| 2026-03-04 | 76.00 | 76.16 | -0.40 | -0.52% | 75.37 | 76.52 | 284934 | 216542.80 | 0.42% |
| 2026-03-03 | 77.46 | 76.56 | -0.89 | -1.15% | 76.50 | 77.64 | 288000 | 221913.42 | 0.42% |
| 2026-03-02 | 78.00 | 77.45 | -1.19 | -1.51% | 76.70 | 78.06 | 274786 | 212675.64 | 0.40% |
| 2026-02-27 | 79.03 | 78.64 | -0.61 | -0.77% | 78.50 | 79.50 | 201604 | 159046.39 | 0.29% |
| 2026-02-26 | 80.15 | 79.25 | -0.45 | -0.56% | 78.75 | 80.20 | 253271 | 201176.42 | 0.37% |
| 2026-02-25 | 80.28 | 79.70 | 0.18 | 0.23% | 79.29 | 80.77 | 285524 | 228042.38 | 0.42% |
| 2026-02-24 | 80.20 | 79.52 | 0.47 | 0.59% | 79.52 | 80.60 | 252514 | 202010.31 | 0.37% |
| 2026-02-13 | 79.51 | 79.05 | -0.75 | -0.94% | 78.91 | 80.00 | 255102 | 202436.78 | 0.37% |
| 2026-02-12 | 79.46 | 79.80 | 0.11 | 0.14% | 79.30 | 80.06 | 188784 | 150527.83 | 0.28% |
| 2026-02-11 | 80.00 | 79.69 | -0.50 | -0.62% | 79.60 | 80.21 | 198066 | 158138.20 | 0.29% |
| 2026-02-10 | 79.21 | 80.19 | 1.03 | 1.30% | 78.88 | 80.28 | 306184 | 244213.05 | 0.45% |
| 2026-02-09 | 79.18 | 79.16 | -0.38 | -0.48% | 78.41 | 79.34 | 334670 | 263720.66 | 0.49% |
| 2026-02-06 | 80.43 | 79.54 | -0.91 | -1.13% | 79.40 | 80.80 | 312566 | 249405.88 | 0.46% |
| 2026-02-05 | 79.83 | 80.45 | 0.64 | 0.80% | 79.63 | 81.16 | 429198 | 345631.47 | 0.63% |
| 2026-02-04 | 78.10 | 79.81 | 1.90 | 2.44% | 78.01 | 79.88 | 389103 | 308022.31 | 0.57% |
| 2026-02-03 | 77.80 | 77.91 | 0.06 | 0.08% | 77.43 | 78.89 | 345037 | 269152.34 | 0.50% |
| 2026-02-02 | 77.60 | 77.85 | 0.26 | 0.34% | 77.00 | 78.48 | 345916 | 269644.78 | 0.51% |
| 2026-01-30 | 77.60 | 77.59 | -0.29 | -0.37% | 77.40 | 79.00 | 532508 | 416855.06 | 0.78% |
| 2026-01-29 | 75.70 | 77.88 | 2.54 | 3.37% | 75.47 | 78.08 | 622441 | 478402.75 | 0.91% |
| 2026-01-28 | 76.09 | 75.34 | -0.76 | -1.00% | 75.00 | 76.36 | 628937 | 475917.56 | 0.92% |
| 2026-01-27 | 76.40 | 76.10 | -0.25 | -0.33% | 75.92 | 77.10 | 325807 | 249384.98 | 0.48% |
| 2026-01-26 | 76.80 | 76.35 | -0.43 | -0.56% | 76.02 | 77.87 | 473132 | 363166.16 | 0.69% |
| 2026-01-23 | 77.57 | 76.78 | -0.71 | -0.92% | 76.71 | 77.79 | 373707 | 287901.34 | 0.55% |
| 2026-01-22 | 78.25 | 77.49 | -0.29 | -0.37% | 77.37 | 78.26 | 344041 | 267328.50 | 0.50% |
| 2026-01-21 | 78.96 | 77.78 | -1.22 | -1.54% | 77.55 | 78.96 | 368086 | 288163.81 | 0.54% |
| 2026-01-20 | 77.66 | 79.00 | 1.38 | 1.78% | 77.20 | 79.37 | 455358 | 358024.81 | 0.67% |
| 2026-01-19 | 77.37 | 77.62 | 0.31 | 0.40% | 77.05 | 78.14 | 336374 | 260923.58 | 0.49% |
| 2026-01-16 | 77.25 | 77.31 | 0.09 | 0.12% | 77.15 | 77.85 | 371869 | 288203.56 | 0.54% |
| 2026-01-15 | 77.46 | 77.22 | 0.07 | 0.09% | 76.89 | 78.05 | 360314 | 279412.47 | 0.53% |
| 2026-01-14 | 76.20 | 77.15 | 0.95 | 1.25% | 75.91 | 77.63 | 539684 | 415181.38 | 0.79% |
| 2026-01-13 | 77.90 | 76.20 | -2.42 | -3.08% | 76.10 | 78.00 | 945712 | 727754.31 | 1.38% |
| 2026-01-12 | 79.78 | 78.62 | -1.15 | -1.44% | 77.81 | 79.79 | 525014 | 411742.09 | 0.77% |
| 2026-01-09 | 79.60 | 79.77 | 0.74 | 0.94% | 79.30 | 79.95 | 341081 | 271943.50 | 0.50% |
| 2026-01-08 | 79.37 | 79.03 | -0.34 | -0.43% | 78.31 | 79.48 | 312537 | 246422.55 | 0.46% |
| 2026-01-07 | 78.99 | 79.37 | 0.53 | 0.67% | 78.06 | 79.58 | 401968 | 317370.75 | 0.59% |
| 2026-01-06 | 78.58 | 78.84 | 0.16 | 0.20% | 77.39 | 79.49 | 454525 | 357281.38 | 0.66% |
| 2026-01-05 | 80.04 | 78.68 | 0.53 | 0.68% | 78.25 | 80.50 | 442947 | 350142.75 | 0.65% |
| 2025-12-31 | 78.87 | 78.15 | -0.70 | -0.89% | 77.85 | 80.28 | 287758 | 225659.86 | 0.42% |
| 2025-12-30 | 78.16 | 78.85 | 0.44 | 0.56% | 78.12 | 79.38 | 213622 | 168111.81 | 0.31% |
| 2025-12-29 | 78.79 | 78.41 | -0.46 | -0.58% | 78.25 | 79.72 | 256974 | 202600.89 | 0.38% |
| 2025-12-26 | 78.59 | 78.87 | 0.28 | 0.36% | 78.55 | 79.07 | 214107 | 168826.94 | 0.31% |
| 2025-12-25 | 78.52 | 78.59 | -0.21 | -0.27% | 78.18 | 78.88 | 226758 | 178012.45 | 0.33% |
| 2025-12-24 | 79.43 | 78.80 | -0.85 | -1.07% | 78.76 | 79.94 | 217047 | 171547.61 | 0.32% |
| 2025-12-23 | 79.38 | 79.65 | 0.49 | 0.62% | 79.02 | 80.31 | 254680 | 202984.23 | 0.37% |
| 2025-12-22 | 79.30 | 79.16 | -0.29 | -0.37% | 78.90 | 79.79 | 245037 | 194137.98 | 0.35% |
| 2025-12-19 | 79.85 | 79.45 | -0.38 | -0.48% | 78.80 | 79.90 | 278018 | 220536.86 | 0.40% |
| 2025-12-18 | 80.27 | 79.83 | -0.64 | -0.80% | 79.51 | 80.61 | 214098 | 171007.00 | 0.31% |
| 2025-12-17 | 79.71 | 80.47 | 0.51 | 0.64% | 79.38 | 80.92 | 230282 | 185059.70 | 0.33% |
| 2025-12-16 | 80.25 | 79.96 | -0.45 | -0.56% | 79.84 | 80.85 | 214231 | 171861.91 | 0.31% |
| 2025-12-15 | 79.69 | 80.41 | 1.09 | 1.37% | 79.45 | 81.10 | 365547 | 294595.91 | 0.53% |
| 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% |
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。
