| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-08-14 | 14.01 | 14.02 | 0.01 | 0.07% | 13.83 | 14.44 | 366097 | 51801.47 | 1.08% |
| 2013-08-13 | 14.40 | 14.01 | -0.41 | -2.84% | 13.98 | 14.42 | 278498 | 39265.16 | 0.82% |
| 2013-08-12 | 14.42 | 14.42 | 0.10 | 0.70% | 14.33 | 14.56 | 320155 | 46230.26 | 0.95% |
| 2013-08-09 | 14.23 | 14.32 | 0.15 | 1.06% | 14.16 | 14.49 | 299754 | 42931.86 | 0.89% |
| 2013-08-08 | 14.20 | 14.17 | 0.32 | 2.31% | 13.97 | 14.45 | 342412 | 48433.53 | 1.01% |
| 2013-08-07 | 13.89 | 13.85 | -0.01 | -0.07% | 13.72 | 14.14 | 255396 | 35610.39 | 0.75% |
| 2013-08-06 | 13.40 | 13.86 | 0.43 | 3.20% | 13.36 | 13.88 | 255019 | 34916.84 | 0.75% |
| 2013-08-05 | 13.66 | 13.43 | -0.16 | -1.18% | 13.39 | 13.70 | 162464 | 21877.43 | 0.48% |
| 2013-08-02 | 13.73 | 13.59 | -0.10 | -0.73% | 13.52 | 13.97 | 146303 | 20002.19 | 0.43% |
| 2013-08-01 | 13.59 | 13.69 | 0.32 | 2.39% | 13.41 | 13.94 | 234138 | 32080.12 | 0.69% |
| 2013-07-31 | 13.64 | 13.37 | 0.25 | 1.91% | 13.29 | 14.35 | 267390 | 36604.39 | 0.79% |
| 2013-07-30 | 13.40 | 13.12 | -0.18 | -1.35% | 13.06 | 13.44 | 127946 | 16914.54 | 0.38% |
| 2013-07-29 | 13.30 | 13.30 | 0.06 | 0.45% | 13.03 | 13.59 | 324268 | 43181.66 | 0.96% |
| 2013-07-26 | 12.35 | 13.24 | 0.81 | 6.52% | 12.35 | 13.64 | 365465 | 47642.00 | 1.08% |
| 2013-07-25 | 12.58 | 12.43 | -0.05 | -0.40% | 12.29 | 12.63 | 138038 | 17169.78 | 0.41% |
| 2013-07-24 | 12.50 | 12.48 | -0.09 | -0.72% | 12.26 | 12.64 | 137213 | 17114.48 | 0.41% |
| 2013-07-23 | 12.38 | 12.57 | 0.22 | 1.78% | 12.25 | 12.68 | 131571 | 16435.68 | 0.39% |
| 2013-07-22 | 12.20 | 12.35 | 0.02 | 0.16% | 12.02 | 12.40 | 105949 | 12968.52 | 0.31% |
| 2013-07-19 | 12.42 | 12.33 | -0.11 | -0.88% | 12.31 | 12.61 | 193859 | 24190.56 | 0.57% |
| 2013-07-18 | 12.70 | 12.44 | -0.31 | -2.43% | 12.38 | 12.82 | 138834 | 17355.53 | 0.41% |
| 2013-07-17 | 12.78 | 12.75 | -0.03 | -0.23% | 12.67 | 12.98 | 129797 | 16637.47 | 0.38% |
| 2013-07-16 | 12.62 | 12.78 | 0.14 | 1.11% | 12.56 | 12.82 | 84485 | 10748.60 | 0.25% |
| 2013-07-15 | 12.65 | 12.64 | 0.03 | 0.24% | 12.61 | 12.88 | 104459 | 13275.44 | 0.31% |
| 2013-07-12 | 13.08 | 12.61 | -0.47 | -3.59% | 12.56 | 13.16 | 159608 | 20445.40 | 0.47% |
| 2013-07-11 | 12.95 | 13.08 | 0.15 | 1.16% | 12.82 | 13.26 | 186124 | 24278.06 | 0.55% |
| 2013-07-10 | 12.63 | 12.93 | 0.22 | 1.73% | 12.60 | 12.99 | 159275 | 20424.00 | 0.47% |
| 2013-07-09 | 12.70 | 12.71 | 0.20 | 1.60% | 12.38 | 12.77 | 105017 | 13181.39 | 0.31% |
| 2013-07-08 | 12.54 | 12.51 | -0.20 | -1.57% | 12.43 | 12.88 | 96041 | 12100.91 | 0.28% |
| 2013-07-05 | 12.60 | 12.71 | 0.21 | 1.68% | 12.55 | 13.10 | 221261 | 28507.57 | 0.65% |
| 2013-07-04 | 12.00 | 12.50 | 0.45 | 3.73% | 11.95 | 12.88 | 300255 | 37481.59 | 0.89% |
| 2013-07-03 | 11.85 | 12.05 | 0.23 | 1.95% | 11.83 | 12.23 | 324752 | 38982.23 | 0.96% |
| 2013-07-02 | 12.14 | 11.82 | -0.37 | -3.04% | 11.67 | 12.27 | 291788 | 34574.89 | 0.86% |
| 2013-07-01 | 12.42 | 12.19 | -0.23 | -1.85% | 12.10 | 12.60 | 175186 | 21535.29 | 0.52% |
| 2013-06-28 | 12.49 | 12.42 | -0.38 | -2.97% | 12.05 | 12.87 | 365369 | 45660.52 | 1.08% |
| 2013-06-19 | 12.84 | 12.80 | -0.05 | -0.39% | 12.65 | 13.05 | 130152 | 16701.29 | 0.38% |
| 2013-06-18 | 12.61 | 12.85 | 0.27 | 2.15% | 12.56 | 12.92 | 133134 | 16975.36 | 0.39% |
| 2013-06-17 | 12.72 | 12.58 | -0.07 | -0.55% | 12.56 | 12.79 | 163823 | 20750.84 | 0.48% |
| 2013-06-14 | 12.70 | 12.65 | 0.00 | 0.00% | 12.60 | 12.99 | 138321 | 17640.75 | 0.41% |
| 2013-06-13 | 12.88 | 12.65 | -0.42 | -3.21% | 12.52 | 12.95 | 171247 | 21659.24 | 0.51% |
| 2013-06-07 | 13.11 | 13.07 | -0.04 | -0.31% | 12.80 | 13.18 | 167394 | 21751.42 | 0.49% |
| 2013-06-06 | 13.43 | 13.11 | -0.24 | -1.80% | 13.09 | 13.43 | 196457 | 25859.67 | 0.58% |
| 2013-06-05 | 14.15 | 13.95 | -0.11 | -0.78% | 13.88 | 14.15 | 164427 | 22966.25 | 0.49% |
| 2013-06-04 | 14.20 | 14.06 | -0.12 | -0.85% | 13.97 | 14.21 | 92856 | 13043.17 | 0.27% |
| 2013-06-03 | 13.88 | 14.18 | 0.30 | 2.16% | 13.88 | 14.25 | 183936 | 26018.78 | 0.54% |
| 2013-05-31 | 14.04 | 13.88 | -0.12 | -0.86% | 13.85 | 14.08 | 167534 | 23381.20 | 0.50% |
| 2013-05-30 | 14.24 | 14.00 | -0.28 | -1.96% | 13.94 | 14.24 | 245295 | 34421.05 | 0.72% |
| 2013-05-29 | 14.41 | 14.28 | -0.09 | -0.63% | 14.26 | 14.46 | 97831 | 14030.59 | 0.29% |
| 2013-05-24 | 14.39 | 14.15 | -0.11 | -0.77% | 14.11 | 14.47 | 130569 | 18611.36 | 0.39% |
| 2013-05-23 | 14.48 | 14.26 | -0.27 | -1.86% | 14.25 | 14.50 | 100759 | 14473.95 | 0.30% |
| 2013-05-22 | 14.52 | 14.53 | 0.03 | 0.21% | 14.30 | 14.56 | 103279 | 14878.70 | 0.31% |
| 2013-05-21 | 14.56 | 14.50 | -0.08 | -0.55% | 14.40 | 14.68 | 114254 | 16540.18 | 0.34% |
| 2013-05-20 | 14.75 | 14.58 | -0.20 | -1.35% | 14.38 | 14.75 | 170036 | 24733.67 | 0.50% |
| 2013-05-17 | 14.78 | 14.78 | -0.01 | -0.07% | 14.57 | 14.96 | 123853 | 18246.89 | 0.37% |
| 2013-05-16 | 14.28 | 14.79 | 0.53 | 3.72% | 14.21 | 14.80 | 192440 | 28098.22 | 0.57% |
| 2013-05-15 | 14.29 | 14.26 | -0.04 | -0.28% | 14.13 | 14.39 | 102178 | 14587.37 | 0.30% |
| 2013-05-14 | 14.49 | 14.30 | -0.19 | -1.31% | 14.01 | 14.57 | 144983 | 20633.36 | 0.43% |
| 2013-05-13 | 14.70 | 14.49 | -0.21 | -1.43% | 14.45 | 14.81 | 101756 | 14818.15 | 0.30% |
| 2013-05-10 | 14.40 | 14.70 | 0.30 | 2.08% | 14.38 | 14.72 | 102336 | 14875.38 | 0.30% |
| 2013-05-09 | 14.64 | 14.40 | -0.28 | -1.91% | 14.40 | 14.68 | 189858 | 27470.65 | 0.56% |
| 2013-05-08 | 15.00 | 14.68 | -0.19 | -1.28% | 14.55 | 15.04 | 203304 | 30008.26 | 0.60% |
| 2013-05-07 | 14.80 | 14.87 | 0.13 | 0.88% | 14.71 | 15.05 | 155859 | 23224.24 | 0.46% |
| 2013-05-06 | 14.58 | 14.74 | 0.15 | 1.03% | 14.55 | 15.01 | 270441 | 40129.66 | 0.80% |
| 2013-05-03 | 14.60 | 14.59 | -0.07 | -0.48% | 14.48 | 14.77 | 273130 | 39985.04 | 0.81% |
| 2013-05-02 | 14.05 | 14.66 | 0.70 | 5.01% | 14.04 | 14.73 | 572976 | 82977.84 | 1.69% |
| 2013-04-26 | 13.74 | 13.96 | 0.31 | 2.27% | 13.63 | 14.16 | 228440 | 31808.01 | 0.67% |
| 2013-04-25 | 13.76 | 13.65 | -0.13 | -0.94% | 13.50 | 13.87 | 160646 | 22035.23 | 0.47% |
| 2013-04-24 | 13.85 | 13.78 | -0.11 | -0.79% | 13.55 | 14.04 | 254024 | 34974.17 | 0.75% |
| 2013-04-23 | 14.30 | 13.89 | -0.31 | -2.18% | 13.80 | 14.34 | 282408 | 39469.73 | 0.83% |
| 2013-04-22 | 14.08 | 14.20 | 0.02 | 0.14% | 14.01 | 14.42 | 216876 | 30882.43 | 0.64% |
| 2013-04-19 | 14.04 | 14.18 | 0.06 | 0.42% | 14.04 | 14.29 | 395745 | 56010.63 | 1.17% |
| 2013-04-18 | 13.97 | 14.12 | 0.14 | 1.00% | 13.91 | 14.24 | 359598 | 50711.36 | 1.06% |
| 2013-04-17 | 13.75 | 13.98 | 0.27 | 1.97% | 13.71 | 14.45 | 612887 | 86711.66 | 1.81% |
| 2013-04-16 | 13.65 | 13.71 | -0.01 | -0.07% | 13.46 | 13.77 | 393644 | 53785.28 | 1.16% |
| 2013-04-15 | 13.34 | 13.72 | 0.33 | 2.46% | 13.26 | 13.81 | 523029 | 71039.05 | 1.55% |
| 2013-04-12 | 13.47 | 13.39 | -0.09 | -0.67% | 13.17 | 13.49 | 385488 | 51333.07 | 1.14% |
| 2013-04-11 | 13.54 | 13.48 | 0.05 | 0.37% | 13.38 | 13.60 | 359269 | 48411.27 | 1.06% |
| 2013-04-10 | 13.42 | 13.43 | -0.09 | -0.67% | 13.31 | 13.62 | 601688 | 80917.48 | 1.78% |
| 2013-04-09 | 13.50 | 13.52 | 0.08 | 0.60% | 13.15 | 13.83 | 1353629 | 182757.66 | 4.00% |
| 2013-04-08 | 13.44 | 13.44 | 1.22 | 9.98% | 12.95 | 13.44 | 2414134 | 323476.56 | 7.13% |
| 2013-04-03 | 12.22 | 12.22 | 1.11 | 9.99% | 12.22 | 12.22 | 37688 | 4605.42 | 0.11% |
美的电器(000527)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。
