| 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 | 4.70 | 4.70 | 0.04 | 0.86% | 4.61 | 4.74 | 939241 | 43913.88 | 2.14% |
| 2026-02-02 | 4.92 | 4.66 | -0.40 | -7.91% | 4.65 | 4.94 | 2057599 | 98236.98 | 4.68% |
| 2026-01-30 | 5.01 | 5.06 | 0.04 | 0.80% | 4.91 | 5.47 | 2920762 | 148930.27 | 6.65% |
| 2026-01-29 | 5.01 | 5.02 | 0.00 | 0.00% | 4.97 | 5.13 | 1665694 | 84060.80 | 3.79% |
| 2026-01-28 | 4.90 | 5.02 | 0.18 | 3.72% | 4.84 | 5.10 | 1742327 | 86870.13 | 3.96% |
| 2026-01-27 | 4.95 | 4.84 | -0.11 | -2.22% | 4.75 | 4.96 | 945896 | 45615.95 | 2.15% |
| 2026-01-26 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 773185 | 38198.88 | 1.76% |
| 2026-01-23 | 4.89 | 4.98 | 0.11 | 2.26% | 4.86 | 4.99 | 1210016 | 59939.92 | 2.75% |
| 2026-01-22 | 4.72 | 4.87 | 0.16 | 3.40% | 4.71 | 4.88 | 975173 | 46983.39 | 2.22% |
| 2026-01-21 | 4.71 | 4.71 | -0.02 | -0.42% | 4.65 | 4.74 | 515419 | 24216.37 | 1.17% |
| 2026-01-20 | 4.74 | 4.73 | 0.00 | 0.00% | 4.64 | 4.76 | 753171 | 35318.46 | 1.71% |
| 2026-01-19 | 4.60 | 4.73 | 0.11 | 2.38% | 4.55 | 4.77 | 866756 | 40641.85 | 1.97% |
| 2026-01-16 | 4.84 | 4.62 | -0.27 | -5.52% | 4.61 | 4.85 | 1561008 | 73170.64 | 3.55% |
| 2026-01-15 | 4.85 | 4.89 | 0.02 | 0.41% | 4.83 | 4.90 | 650800 | 31708.90 | 1.48% |
| 2026-01-14 | 4.85 | 4.87 | 0.01 | 0.21% | 4.82 | 4.97 | 1005691 | 49291.25 | 2.29% |
| 2026-01-13 | 5.00 | 4.86 | -0.13 | -2.61% | 4.84 | 5.00 | 969847 | 47459.79 | 2.21% |
| 2026-01-12 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.00 | 957106 | 47376.47 | 2.18% |
| 2026-01-09 | 4.90 | 4.96 | 0.05 | 1.02% | 4.87 | 5.00 | 857619 | 42504.27 | 1.95% |
| 2026-01-08 | 4.97 | 4.91 | -0.06 | -1.21% | 4.90 | 4.98 | 927929 | 45885.20 | 2.11% |
| 2026-01-07 | 4.92 | 4.97 | 0.08 | 1.64% | 4.83 | 5.00 | 1416385 | 69913.55 | 3.22% |
| 2026-01-06 | 4.73 | 4.89 | 0.16 | 3.38% | 4.72 | 4.90 | 1060824 | 51231.74 | 2.41% |
| 2026-01-05 | 4.71 | 4.73 | 0.03 | 0.64% | 4.70 | 4.76 | 580134 | 27410.06 | 1.32% |
| 2025-12-31 | 4.76 | 4.70 | -0.06 | -1.26% | 4.70 | 4.80 | 436114 | 20622.00 | 0.99% |
| 2025-12-30 | 4.74 | 4.76 | -0.01 | -0.21% | 4.69 | 4.80 | 549276 | 26066.98 | 1.25% |
| 2025-12-29 | 4.77 | 4.77 | 0.03 | 0.63% | 4.71 | 4.82 | 656572 | 31221.07 | 1.49% |
| 2025-12-26 | 4.72 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 568567 | 26995.94 | 1.29% |
| 2025-12-25 | 4.66 | 4.74 | 0.08 | 1.72% | 4.64 | 4.77 | 677307 | 32023.54 | 1.54% |
| 2025-12-24 | 4.64 | 4.66 | 0.02 | 0.43% | 4.60 | 4.67 | 420889 | 19520.47 | 0.96% |
| 2025-12-23 | 4.69 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 386172 | 17954.95 | 0.88% |
| 2025-12-22 | 4.67 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 364906 | 17158.84 | 0.83% |
| 2025-12-19 | 4.64 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 515750 | 24122.63 | 1.17% |
| 2025-12-18 | 4.65 | 4.65 | 0.01 | 0.22% | 4.62 | 4.68 | 496900 | 23122.20 | 1.13% |
| 2025-12-17 | 4.60 | 4.64 | 0.03 | 0.65% | 4.50 | 4.64 | 541456 | 24747.29 | 1.23% |
| 2025-12-16 | 4.76 | 4.61 | -0.19 | -3.96% | 4.60 | 4.77 | 767218 | 35549.81 | 1.75% |
| 2025-12-15 | 4.75 | 4.80 | 0.09 | 1.91% | 4.75 | 4.91 | 854958 | 41394.50 | 1.94% |
| 2025-12-12 | 4.69 | 4.71 | 0.03 | 0.64% | 4.68 | 4.76 | 534425 | 25238.11 | 1.22% |
| 2025-12-11 | 4.79 | 4.68 | -0.12 | -2.50% | 4.66 | 4.83 | 831520 | 39299.25 | 1.89% |
| 2025-12-10 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.84 | 507787 | 24326.12 | 1.16% |
| 2025-12-09 | 4.90 | 4.79 | -0.13 | -2.64% | 4.79 | 4.92 | 723437 | 34943.62 | 1.65% |
| 2025-12-08 | 5.00 | 4.92 | -0.09 | -1.80% | 4.90 | 5.01 | 859953 | 42409.31 | 1.96% |
| 2025-12-05 | 4.94 | 5.01 | 0.07 | 1.42% | 4.88 | 5.05 | 853966 | 42542.18 | 1.94% |
| 2025-12-04 | 5.10 | 4.94 | -0.18 | -3.52% | 4.93 | 5.12 | 1039161 | 51866.93 | 2.36% |
| 2025-12-03 | 5.13 | 5.12 | -0.05 | -0.97% | 5.08 | 5.22 | 869032 | 44663.40 | 1.98% |
| 2025-12-02 | 5.18 | 5.17 | -0.01 | -0.19% | 5.10 | 5.23 | 851300 | 43966.34 | 1.94% |
| 2025-12-01 | 5.07 | 5.18 | 0.09 | 1.77% | 5.06 | 5.30 | 1075390 | 55838.28 | 2.45% |
| 2025-11-28 | 4.93 | 5.09 | 0.14 | 2.83% | 4.92 | 5.22 | 1202836 | 61223.06 | 2.74% |
| 2025-11-27 | 5.04 | 4.95 | -0.11 | -2.17% | 4.93 | 5.06 | 833653 | 41559.78 | 1.90% |
| 2025-11-26 | 4.95 | 5.06 | 0.07 | 1.40% | 4.94 | 5.30 | 1678311 | 86175.49 | 3.82% |
| 2025-11-25 | 4.83 | 4.99 | 0.19 | 3.96% | 4.80 | 5.00 | 1373714 | 67338.75 | 3.12% |
| 2025-11-24 | 4.92 | 4.80 | -0.15 | -3.03% | 4.75 | 4.98 | 1335124 | 64517.48 | 3.04% |
| 2025-11-21 | 5.30 | 4.95 | -0.42 | -7.82% | 4.94 | 5.34 | 1867509 | 94846.57 | 4.25% |
| 2025-11-20 | 5.52 | 5.37 | -0.14 | -2.54% | 5.35 | 5.52 | 1273714 | 69015.56 | 2.90% |
| 2025-11-19 | 5.59 | 5.51 | -0.07 | -1.25% | 5.47 | 5.65 | 1648222 | 91597.54 | 3.75% |
| 2025-11-18 | 5.83 | 5.58 | -0.27 | -4.62% | 5.53 | 5.87 | 3324167 | 187486.95 | 7.56% |
| 2025-11-17 | 5.30 | 5.85 | 0.53 | 9.96% | 5.25 | 5.85 | 3760182 | 213075.30 | 8.55% |
| 2025-11-14 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.49 | 1530989 | 81913.07 | 3.48% |
| 2025-11-13 | 5.18 | 5.27 | 0.11 | 2.13% | 5.15 | 5.31 | 1146523 | 60357.92 | 2.61% |
| 2025-11-12 | 5.35 | 5.16 | -0.19 | -3.55% | 5.11 | 5.35 | 1550387 | 80607.65 | 3.53% |
| 2025-11-11 | 5.34 | 5.35 | -0.01 | -0.19% | 5.23 | 5.38 | 1338108 | 71090.70 | 3.04% |
| 2025-11-10 | 5.44 | 5.36 | -0.10 | -1.83% | 5.33 | 5.49 | 1444559 | 77766.00 | 3.29% |
| 2025-11-07 | 5.51 | 5.46 | -0.10 | -1.80% | 5.43 | 5.58 | 1691132 | 92791.98 | 3.85% |
| 2025-11-06 | 5.41 | 5.56 | 0.16 | 2.96% | 5.36 | 5.77 | 2868512 | 160364.75 | 6.52% |
| 2025-11-05 | 5.23 | 5.40 | 0.10 | 1.89% | 5.22 | 5.42 | 1942944 | 104314.35 | 4.42% |
| 2025-11-04 | 5.31 | 5.30 | -0.03 | -0.56% | 5.27 | 5.49 | 1736638 | 93160.16 | 3.95% |
| 2025-11-03 | 5.24 | 5.33 | 0.09 | 1.72% | 5.19 | 5.35 | 1697333 | 89731.90 | 3.86% |
| 2025-10-31 | 5.24 | 5.24 | 0.00 | 0.00% | 5.21 | 5.42 | 1888367 | 99925.67 | 4.30% |
| 2025-10-30 | 5.26 | 5.24 | -0.04 | -0.76% | 5.19 | 5.35 | 2943195 | 155126.48 | 6.69% |
| 2025-10-29 | 4.88 | 5.28 | 0.39 | 7.98% | 4.86 | 5.38 | 3981687 | 210185.77 | 9.06% |
| 2025-10-28 | 4.87 | 4.89 | 0.00 | 0.00% | 4.84 | 4.93 | 711745 | 34661.46 | 1.62% |
| 2025-10-27 | 4.94 | 4.89 | -0.05 | -1.01% | 4.85 | 4.96 | 948234 | 46358.75 | 2.16% |
| 2025-10-24 | 5.07 | 4.94 | -0.15 | -2.95% | 4.91 | 5.07 | 1464540 | 72795.14 | 3.33% |
| 2025-10-23 | 4.91 | 5.09 | 0.18 | 3.67% | 4.90 | 5.13 | 2192404 | 110490.77 | 4.99% |
| 2025-10-22 | 4.99 | 4.91 | -0.12 | -2.39% | 4.91 | 5.01 | 658172 | 32555.54 | 1.50% |
| 2025-10-21 | 5.00 | 5.03 | 0.02 | 0.40% | 4.90 | 5.03 | 1044728 | 52116.88 | 2.38% |
| 2025-10-20 | 4.90 | 5.01 | 0.15 | 3.09% | 4.90 | 5.03 | 1403954 | 69806.42 | 3.19% |
| 2025-10-17 | 4.99 | 4.86 | -0.14 | -2.80% | 4.86 | 5.05 | 902023 | 44570.06 | 2.05% |
| 2025-10-16 | 5.00 | 5.00 | -0.03 | -0.60% | 4.94 | 5.05 | 778806 | 38867.02 | 1.77% |
| 2025-10-15 | 5.00 | 5.03 | 0.02 | 0.40% | 4.95 | 5.07 | 884647 | 44283.91 | 2.01% |
| 2025-10-14 | 5.02 | 5.01 | 0.02 | 0.40% | 4.99 | 5.18 | 1313499 | 66675.81 | 2.99% |
| 2025-10-13 | 4.82 | 4.99 | 0.03 | 0.60% | 4.81 | 5.01 | 890343 | 43943.95 | 2.03% |
美锦能源(000723)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。
