| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.28 | 4.34 | 0.05 | 1.17% | 4.24 | 4.40 | 563218 | 24333.18 | 1.28% |
| 2025-05-19 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.29 | 308405 | 13149.98 | 0.70% |
| 2025-05-16 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 254284 | 10762.95 | 0.58% |
| 2025-05-15 | 4.26 | 4.24 | -0.03 | -0.70% | 4.23 | 4.33 | 426006 | 18211.27 | 0.97% |
| 2025-05-14 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.30 | 307544 | 13080.92 | 0.70% |
| 2025-05-13 | 4.30 | 4.26 | -0.01 | -0.23% | 4.24 | 4.32 | 339794 | 14527.84 | 0.77% |
| 2025-05-12 | 4.29 | 4.27 | 0.00 | 0.00% | 4.25 | 4.31 | 318355 | 13592.72 | 0.72% |
| 2025-05-09 | 4.36 | 4.27 | -0.09 | -2.06% | 4.26 | 4.38 | 368647 | 15828.80 | 0.84% |
| 2025-05-08 | 4.33 | 4.36 | -0.03 | -0.68% | 4.30 | 4.39 | 464648 | 20248.00 | 1.06% |
| 2025-05-07 | 4.32 | 4.39 | 0.09 | 2.09% | 4.26 | 4.46 | 926627 | 40452.50 | 2.11% |
| 2025-05-06 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.33 | 557517 | 23789.33 | 1.27% |
| 2025-04-30 | 4.18 | 4.20 | 0.00 | 0.00% | 4.17 | 4.27 | 372240 | 15696.52 | 0.85% |
| 2025-04-29 | 4.19 | 4.20 | -0.03 | -0.71% | 4.15 | 4.26 | 457935 | 19270.38 | 1.04% |
| 2025-04-28 | 4.08 | 4.23 | 0.16 | 3.93% | 4.03 | 4.36 | 953358 | 39907.43 | 2.17% |
| 2025-04-25 | 4.10 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 304636 | 12424.94 | 0.69% |
| 2025-04-24 | 4.13 | 4.08 | -0.04 | -0.97% | 4.07 | 4.15 | 351491 | 14432.83 | 0.80% |
| 2025-04-23 | 4.10 | 4.12 | 0.03 | 0.73% | 4.10 | 4.16 | 329726 | 13599.64 | 0.75% |
| 2025-04-22 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.15 | 323181 | 13240.82 | 0.74% |
| 2025-04-21 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 286529 | 11757.10 | 0.65% |
| 2025-04-18 | 4.11 | 4.11 | -0.01 | -0.24% | 4.06 | 4.13 | 267734 | 10962.43 | 0.61% |
| 2025-04-17 | 4.10 | 4.12 | -0.01 | -0.24% | 4.08 | 4.16 | 253904 | 10489.04 | 0.58% |
| 2025-04-16 | 4.18 | 4.13 | -0.05 | -1.20% | 4.06 | 4.18 | 352571 | 14497.09 | 0.80% |
| 2025-04-15 | 4.26 | 4.18 | -0.07 | -1.65% | 4.15 | 4.26 | 394337 | 16474.99 | 0.90% |
| 2025-04-14 | 4.16 | 4.25 | 0.04 | 0.95% | 4.15 | 4.27 | 582103 | 24596.90 | 1.32% |
| 2025-04-11 | 4.20 | 4.21 | -0.03 | -0.71% | 4.18 | 4.25 | 371356 | 15688.83 | 0.84% |
| 2025-04-10 | 4.20 | 4.24 | 0.08 | 1.92% | 4.20 | 4.31 | 592733 | 25213.88 | 1.35% |
| 2025-04-09 | 4.07 | 4.16 | 0.05 | 1.22% | 3.87 | 4.19 | 700683 | 28445.40 | 1.59% |
| 2025-04-08 | 4.07 | 4.11 | 0.04 | 0.98% | 4.05 | 4.16 | 660581 | 27118.47 | 1.50% |
| 2025-04-07 | 4.24 | 4.07 | -0.45 | -9.96% | 4.07 | 4.35 | 868884 | 35966.46 | 1.98% |
| 2025-04-03 | 4.49 | 4.52 | 0.00 | 0.00% | 4.47 | 4.55 | 284493 | 12844.72 | 0.65% |
| 2025-04-02 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.56 | 327307 | 14825.18 | 0.74% |
| 2025-04-01 | 4.50 | 4.52 | 0.02 | 0.44% | 4.47 | 4.55 | 332013 | 14992.15 | 0.76% |
| 2025-03-31 | 4.59 | 4.50 | -0.12 | -2.60% | 4.46 | 4.60 | 560813 | 25322.89 | 1.28% |
| 2025-03-28 | 4.71 | 4.62 | -0.10 | -2.12% | 4.61 | 4.73 | 489182 | 22805.74 | 1.11% |
| 2025-03-27 | 4.77 | 4.72 | -0.09 | -1.87% | 4.68 | 4.79 | 583875 | 27542.73 | 1.33% |
| 2025-03-26 | 4.85 | 4.81 | -0.08 | -1.64% | 4.77 | 4.87 | 815496 | 39249.90 | 1.86% |
| 2025-03-25 | 4.70 | 4.89 | 0.21 | 4.49% | 4.64 | 4.91 | 1463791 | 70544.48 | 3.33% |
| 2025-03-24 | 4.70 | 4.68 | -0.03 | -0.64% | 4.58 | 4.76 | 788735 | 36817.88 | 1.79% |
| 2025-03-21 | 4.82 | 4.71 | -0.16 | -3.29% | 4.68 | 4.85 | 1156935 | 55059.89 | 2.63% |
| 2025-03-20 | 4.87 | 4.87 | -0.03 | -0.61% | 4.83 | 5.04 | 1176974 | 57992.21 | 2.68% |
| 2025-03-19 | 4.86 | 4.90 | 0.02 | 0.41% | 4.83 | 5.04 | 1461458 | 72110.62 | 3.32% |
| 2025-03-18 | 4.92 | 4.88 | -0.04 | -0.81% | 4.81 | 4.94 | 1394036 | 67776.76 | 3.17% |
| 2025-03-17 | 5.02 | 4.92 | -0.18 | -3.53% | 4.90 | 5.07 | 1966854 | 97613.85 | 4.47% |
| 2025-03-14 | 4.99 | 5.10 | 0.04 | 0.79% | 4.90 | 5.30 | 3513634 | 179390.95 | 7.99% |
| 2025-03-13 | 4.60 | 5.06 | 0.46 | 10.00% | 4.60 | 5.06 | 2349132 | 115921.93 | 5.34% |
| 2025-03-12 | 4.74 | 4.60 | -0.08 | -1.71% | 4.59 | 4.78 | 1019623 | 47227.55 | 2.32% |
| 2025-03-11 | 4.78 | 4.68 | -0.09 | -1.89% | 4.63 | 4.84 | 2069850 | 97583.38 | 4.71% |
| 2025-03-10 | 4.43 | 4.77 | 0.43 | 9.91% | 4.42 | 4.77 | 1173405 | 55228.76 | 2.67% |
| 2025-03-07 | 4.23 | 4.34 | 0.14 | 3.33% | 4.18 | 4.43 | 1023683 | 44159.21 | 2.33% |
| 2025-03-06 | 4.15 | 4.20 | 0.07 | 1.69% | 4.14 | 4.23 | 542858 | 22806.58 | 1.23% |
| 2025-03-05 | 4.19 | 4.13 | -0.06 | -1.43% | 4.10 | 4.19 | 400521 | 16526.96 | 0.91% |
| 2025-03-04 | 4.18 | 4.19 | -0.01 | -0.24% | 4.14 | 4.20 | 354953 | 14805.59 | 0.81% |
| 2025-03-03 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.26 | 508148 | 21439.14 | 1.16% |
| 2025-02-28 | 4.26 | 4.15 | -0.12 | -2.81% | 4.14 | 4.28 | 560211 | 23513.16 | 1.27% |
| 2025-02-27 | 4.33 | 4.27 | -0.07 | -1.61% | 4.22 | 4.36 | 560881 | 23948.16 | 1.28% |
| 2025-02-26 | 4.25 | 4.34 | 0.09 | 2.12% | 4.22 | 4.35 | 725364 | 31075.95 | 1.65% |
| 2025-02-25 | 4.26 | 4.25 | -0.03 | -0.70% | 4.22 | 4.29 | 363196 | 15461.25 | 0.83% |
| 2025-02-24 | 4.35 | 4.28 | -0.08 | -1.83% | 4.26 | 4.37 | 527920 | 22688.59 | 1.20% |
| 2025-02-21 | 4.34 | 4.36 | 0.04 | 0.93% | 4.31 | 4.42 | 511036 | 22279.00 | 1.16% |
| 2025-02-20 | 4.29 | 4.32 | 0.03 | 0.70% | 4.27 | 4.35 | 445725 | 19235.06 | 1.01% |
| 2025-02-19 | 4.22 | 4.29 | 0.05 | 1.18% | 4.21 | 4.30 | 394428 | 16806.46 | 0.90% |
| 2025-02-18 | 4.32 | 4.24 | -0.07 | -1.62% | 4.22 | 4.40 | 602627 | 26012.00 | 1.37% |
| 2025-02-17 | 4.33 | 4.31 | -0.02 | -0.46% | 4.28 | 4.36 | 482990 | 20852.28 | 1.10% |
| 2025-02-14 | 4.33 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 273946 | 11883.83 | 0.62% |
| 2025-02-13 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.39 | 410433 | 17906.64 | 0.93% |
| 2025-02-12 | 4.30 | 4.35 | 0.03 | 0.69% | 4.28 | 4.35 | 304657 | 13152.73 | 0.69% |
| 2025-02-11 | 4.35 | 4.32 | -0.03 | -0.69% | 4.26 | 4.36 | 364691 | 15679.46 | 0.83% |
| 2025-02-10 | 4.34 | 4.35 | 0.03 | 0.69% | 4.31 | 4.36 | 363079 | 15755.04 | 0.83% |
| 2025-02-07 | 4.19 | 4.32 | 0.12 | 2.86% | 4.19 | 4.34 | 531710 | 22775.56 | 1.21% |
| 2025-02-06 | 4.14 | 4.20 | 0.05 | 1.20% | 4.09 | 4.21 | 396065 | 16486.97 | 0.90% |
| 2025-02-05 | 4.16 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 283392 | 11723.16 | 0.64% |
| 2025-01-27 | 4.19 | 4.12 | -0.04 | -0.96% | 4.11 | 4.24 | 285649 | 11885.48 | 0.65% |
| 2025-01-24 | 4.10 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 323331 | 13348.56 | 0.74% |
| 2025-01-23 | 4.12 | 4.11 | 0.03 | 0.74% | 4.10 | 4.21 | 457127 | 19010.16 | 1.04% |
| 2025-01-22 | 4.15 | 4.08 | -0.15 | -3.55% | 4.06 | 4.15 | 544821 | 22250.35 | 1.24% |
| 2025-01-21 | 4.31 | 4.23 | -0.07 | -1.63% | 4.19 | 4.33 | 340806 | 14416.99 | 0.78% |
| 2025-01-20 | 4.31 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 280169 | 12062.71 | 0.64% |
| 2025-01-17 | 4.31 | 4.28 | -0.06 | -1.38% | 4.26 | 4.33 | 314836 | 13503.76 | 0.72% |
| 2025-01-16 | 4.33 | 4.34 | 0.02 | 0.46% | 4.31 | 4.41 | 311980 | 13586.95 | 0.71% |
| 2025-01-15 | 4.33 | 4.32 | -0.04 | -0.92% | 4.27 | 4.36 | 311313 | 13404.20 | 0.71% |
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。
