| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.08 | 3.10 | 0.02 | 0.65% | 3.05 | 3.10 | 78220 | 2406.23 | 0.85% |
| 2026-02-02 | 3.10 | 3.08 | 0.01 | 0.33% | 3.07 | 3.18 | 115060 | 3595.71 | 1.24% |
| 2026-01-30 | 3.11 | 3.07 | -0.06 | -1.92% | 3.07 | 3.16 | 125379 | 3883.90 | 1.35% |
| 2026-01-29 | 3.17 | 3.13 | -0.04 | -1.26% | 3.10 | 3.19 | 103075 | 3232.60 | 1.11% |
| 2026-01-28 | 3.19 | 3.17 | -0.02 | -0.63% | 3.15 | 3.22 | 66657 | 2120.37 | 0.72% |
| 2026-01-27 | 3.27 | 3.19 | -0.07 | -2.15% | 3.15 | 3.27 | 108937 | 3480.46 | 1.18% |
| 2026-01-26 | 3.31 | 3.26 | -0.06 | -1.81% | 3.23 | 3.31 | 91811 | 2983.93 | 0.99% |
| 2026-01-23 | 3.33 | 3.32 | -0.02 | -0.60% | 3.30 | 3.36 | 68660 | 2283.50 | 0.74% |
| 2026-01-22 | 3.29 | 3.34 | 0.05 | 1.52% | 3.26 | 3.34 | 60950 | 2015.48 | 0.66% |
| 2026-01-21 | 3.28 | 3.29 | 0.05 | 1.54% | 3.23 | 3.32 | 58891 | 1931.49 | 0.64% |
| 2026-01-20 | 3.33 | 3.24 | -0.09 | -2.70% | 3.22 | 3.34 | 106934 | 3495.30 | 1.16% |
| 2026-01-19 | 3.39 | 3.33 | -0.10 | -2.92% | 3.31 | 3.43 | 124777 | 4163.08 | 1.35% |
| 2026-01-16 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.52 | 126634 | 4375.26 | 1.37% |
| 2026-01-15 | 3.36 | 3.42 | 0.07 | 2.09% | 3.35 | 3.43 | 92718 | 3146.53 | 1.00% |
| 2026-01-14 | 3.38 | 3.35 | -0.05 | -1.47% | 3.34 | 3.45 | 124032 | 4193.42 | 1.34% |
| 2026-01-13 | 3.31 | 3.40 | 0.10 | 3.03% | 3.26 | 3.47 | 203426 | 6886.16 | 2.20% |
| 2026-01-12 | 3.35 | 3.30 | -0.04 | -1.20% | 3.26 | 3.37 | 155214 | 5126.51 | 1.68% |
| 2026-01-09 | 3.42 | 3.34 | -0.04 | -1.18% | 3.31 | 3.46 | 152468 | 5124.82 | 1.65% |
| 2026-01-08 | 3.43 | 3.38 | -0.05 | -1.46% | 3.36 | 3.43 | 104831 | 3551.27 | 1.13% |
| 2026-01-07 | 3.45 | 3.43 | -0.03 | -0.87% | 3.42 | 3.50 | 84470 | 2913.83 | 0.91% |
| 2026-01-06 | 3.50 | 3.46 | -0.03 | -0.86% | 3.41 | 3.51 | 139014 | 4782.12 | 1.50% |
| 2026-01-05 | 3.48 | 3.49 | 0.00 | 0.00% | 3.48 | 3.57 | 113171 | 3982.21 | 1.22% |
| 2025-12-31 | 3.64 | 3.49 | -0.14 | -3.86% | 3.46 | 3.66 | 177783 | 6233.46 | 1.92% |
| 2025-12-30 | 3.75 | 3.63 | -0.08 | -2.16% | 3.60 | 3.82 | 262261 | 9711.24 | 2.83% |
| 2025-12-29 | 3.71 | 3.71 | 0.18 | 5.10% | 3.71 | 3.71 | 6918 | 256.65 | 0.07% |
| 2025-12-25 | 4.21 | 4.18 | -0.02 | -0.48% | 4.14 | 4.23 | 134004 | 5603.40 | 1.76% |
| 2025-12-24 | 4.18 | 4.20 | 0.02 | 0.48% | 4.10 | 4.22 | 113310 | 4707.41 | 1.49% |
| 2025-12-23 | 4.26 | 4.18 | -0.04 | -0.95% | 4.17 | 4.43 | 215704 | 9275.68 | 2.83% |
| 2025-12-22 | 4.13 | 4.22 | 0.11 | 2.68% | 4.12 | 4.25 | 109411 | 4584.37 | 1.43% |
| 2025-12-19 | 4.05 | 4.11 | 0.06 | 1.48% | 4.04 | 4.12 | 70310 | 2875.42 | 0.92% |
| 2025-12-18 | 4.14 | 4.05 | -0.06 | -1.46% | 4.04 | 4.22 | 101371 | 4183.22 | 1.33% |
| 2025-12-17 | 4.12 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 54757 | 2235.89 | 0.72% |
| 2025-12-16 | 4.15 | 4.09 | -0.06 | -1.45% | 4.09 | 4.18 | 57458 | 2369.06 | 0.75% |
| 2025-12-15 | 4.12 | 4.15 | 0.04 | 0.97% | 4.10 | 4.18 | 50242 | 2078.46 | 0.66% |
| 2025-12-12 | 4.06 | 4.11 | 0.06 | 1.48% | 3.99 | 4.13 | 63377 | 2577.60 | 0.83% |
| 2025-12-11 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.14 | 80371 | 3273.56 | 1.05% |
| 2025-12-10 | 4.15 | 4.08 | -0.05 | -1.21% | 4.05 | 4.16 | 75317 | 3087.39 | 0.99% |
| 2025-12-09 | 4.26 | 4.13 | -0.13 | -3.05% | 4.13 | 4.27 | 85466 | 3568.31 | 1.12% |
| 2025-12-08 | 4.35 | 4.26 | -0.08 | -1.84% | 4.24 | 4.38 | 81144 | 3473.38 | 1.06% |
| 2025-12-05 | 4.29 | 4.34 | 0.02 | 0.46% | 4.21 | 4.41 | 104347 | 4503.95 | 1.37% |
| 2025-12-04 | 4.34 | 4.32 | -0.04 | -0.92% | 4.28 | 4.48 | 181609 | 7921.02 | 2.38% |
| 2025-12-03 | 4.16 | 4.36 | 0.19 | 4.56% | 4.13 | 4.38 | 207189 | 8913.54 | 2.72% |
| 2025-12-02 | 4.12 | 4.17 | 0.04 | 0.97% | 4.07 | 4.17 | 91905 | 3782.63 | 1.21% |
| 2025-12-01 | 4.30 | 4.13 | -0.11 | -2.59% | 4.12 | 4.30 | 135694 | 5669.49 | 1.78% |
| 2025-11-28 | 4.26 | 4.24 | 0.03 | 0.71% | 4.17 | 4.28 | 99608 | 4200.62 | 1.31% |
| 2025-11-27 | 4.24 | 4.21 | -0.01 | -0.24% | 4.15 | 4.26 | 119405 | 5034.84 | 1.57% |
| 2025-11-26 | 4.11 | 4.22 | 0.10 | 2.43% | 4.11 | 4.33 | 172418 | 7315.42 | 2.26% |
| 2025-11-25 | 4.02 | 4.12 | 0.05 | 1.23% | 4.00 | 4.17 | 183653 | 7550.48 | 2.41% |
| 2025-11-24 | 3.89 | 4.07 | 0.18 | 4.63% | 3.87 | 4.08 | 285152 | 11455.92 | 3.74% |
| 2025-11-21 | 4.03 | 3.89 | -0.20 | -4.89% | 3.89 | 4.08 | 217066 | 8547.59 | 2.85% |
| 2025-11-20 | 4.17 | 4.09 | -0.05 | -1.21% | 3.94 | 4.25 | 266459 | 10906.95 | 3.49% |
| 2025-11-19 | 4.20 | 4.14 | -0.16 | -3.72% | 4.09 | 4.29 | 402448 | 16719.85 | 5.28% |
| 2025-11-18 | 4.31 | 4.30 | -0.23 | -5.08% | 4.30 | 4.44 | 304891 | 13213.61 | 4.00% |
| 2025-11-17 | 4.63 | 4.53 | -0.24 | -5.03% | 4.53 | 4.63 | 111303 | 5071.62 | 1.46% |
| 2025-11-14 | 5.01 | 4.77 | 0.00 | 0.00% | 4.53 | 5.01 | 674792 | 32371.49 | 8.85% |
| 2025-11-13 | 4.67 | 4.77 | 0.23 | 5.07% | 4.61 | 4.77 | 105722 | 5005.84 | 1.39% |
| 2025-11-12 | 4.34 | 4.54 | 0.22 | 5.09% | 4.32 | 4.54 | 137256 | 6138.28 | 1.80% |
| 2025-11-11 | 4.35 | 4.32 | 0.10 | 2.37% | 4.19 | 4.41 | 228444 | 9815.99 | 3.00% |
| 2025-11-10 | 4.00 | 4.22 | 0.20 | 4.98% | 4.00 | 4.22 | 163168 | 6804.64 | 2.14% |
| 2025-11-07 | 3.96 | 4.02 | 0.07 | 1.77% | 3.87 | 4.02 | 143598 | 5701.54 | 1.88% |
| 2025-11-06 | 3.82 | 3.95 | 0.15 | 3.95% | 3.76 | 3.96 | 137879 | 5312.75 | 1.81% |
| 2025-11-05 | 3.72 | 3.80 | 0.06 | 1.60% | 3.71 | 3.86 | 101069 | 3827.98 | 1.33% |
| 2025-11-04 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.88 | 140616 | 5329.77 | 1.84% |
| 2025-11-03 | 3.59 | 3.73 | 0.15 | 4.19% | 3.59 | 3.76 | 149961 | 5555.89 | 1.97% |
| 2025-10-31 | 3.53 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 63810 | 2268.75 | 0.84% |
| 2025-10-30 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 71038 | 2509.17 | 0.93% |
| 2025-10-29 | 3.55 | 3.56 | 0.00 | 0.00% | 3.49 | 3.59 | 81703 | 2901.54 | 1.07% |
| 2025-10-28 | 3.67 | 3.56 | -0.05 | -1.39% | 3.53 | 3.72 | 130940 | 4724.60 | 1.72% |
| 2025-10-27 | 3.68 | 3.61 | -0.10 | -2.70% | 3.60 | 3.75 | 155354 | 5650.31 | 2.04% |
| 2025-10-24 | 3.67 | 3.71 | 0.08 | 2.20% | 3.61 | 3.73 | 130123 | 4796.31 | 1.71% |
| 2025-10-23 | 3.61 | 3.63 | -0.06 | -1.63% | 3.57 | 3.68 | 162096 | 5848.14 | 2.13% |
| 2025-10-22 | 3.60 | 3.69 | 0.16 | 4.53% | 3.58 | 3.71 | 293581 | 10840.63 | 3.85% |
| 2025-10-21 | 3.51 | 3.53 | 0.02 | 0.57% | 3.44 | 3.53 | 78964 | 2757.89 | 1.04% |
| 2025-10-20 | 3.49 | 3.51 | 0.05 | 1.45% | 3.47 | 3.57 | 108745 | 3824.87 | 1.43% |
| 2025-10-17 | 3.49 | 3.46 | 0.01 | 0.29% | 3.39 | 3.54 | 153347 | 5280.26 | 2.01% |
| 2025-10-16 | 3.56 | 3.45 | -0.07 | -1.99% | 3.43 | 3.59 | 138949 | 4879.35 | 1.82% |
| 2025-10-15 | 3.61 | 3.52 | -0.11 | -3.03% | 3.52 | 3.62 | 199752 | 7119.89 | 2.62% |
| 2025-10-14 | 3.50 | 3.63 | 0.16 | 4.61% | 3.39 | 3.64 | 325980 | 11447.56 | 4.28% |
| 2025-10-13 | 3.35 | 3.47 | 0.17 | 5.15% | 3.32 | 3.47 | 243101 | 8393.48 | 3.19% |
| 2025-10-10 | 3.27 | 3.30 | -0.01 | -0.30% | 3.27 | 3.33 | 64215 | 2122.06 | 0.84% |
*ST美谷(000615)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。
