| 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 | 5.02 | 5.08 | -0.02 | -0.39% | 4.93 | 5.11 | 1388426 | 69881.06 | 3.16% |
| 2026-03-24 | 4.90 | 5.10 | 0.17 | 3.45% | 4.85 | 5.11 | 1457338 | 72691.28 | 3.32% |
| 2026-03-23 | 5.12 | 4.93 | -0.11 | -2.18% | 4.92 | 5.23 | 1831663 | 93502.12 | 4.17% |
| 2026-03-20 | 5.13 | 5.04 | -0.23 | -4.36% | 5.00 | 5.19 | 1748202 | 88954.32 | 3.98% |
| 2026-03-19 | 5.38 | 5.27 | -0.05 | -0.94% | 5.26 | 5.48 | 1586910 | 85042.74 | 3.61% |
| 2026-03-18 | 5.36 | 5.32 | -0.22 | -3.97% | 5.29 | 5.44 | 1752709 | 93693.62 | 3.99% |
| 2026-03-17 | 5.50 | 5.54 | 0.14 | 2.59% | 5.31 | 5.67 | 3645019 | 200882.09 | 8.29% |
| 2026-03-16 | 5.49 | 5.40 | -0.07 | -1.28% | 5.19 | 5.55 | 2530403 | 134484.84 | 5.76% |
| 2026-03-13 | 5.55 | 5.47 | -0.01 | -0.18% | 5.42 | 5.68 | 2580744 | 142957.83 | 5.87% |
| 2026-03-12 | 5.44 | 5.48 | 0.07 | 1.29% | 5.34 | 5.59 | 2619825 | 143529.17 | 5.96% |
| 2026-03-11 | 5.28 | 5.41 | 0.13 | 2.46% | 5.22 | 5.42 | 2016956 | 107627.67 | 4.59% |
| 2026-03-10 | 5.25 | 5.28 | -0.13 | -2.40% | 5.24 | 5.38 | 2004894 | 106264.51 | 4.56% |
| 2026-03-09 | 5.51 | 5.41 | 0.11 | 2.08% | 5.38 | 5.68 | 3117804 | 172115.50 | 7.09% |
| 2026-03-06 | 5.41 | 5.30 | -0.04 | -0.75% | 5.18 | 5.42 | 1631073 | 86282.55 | 3.71% |
| 2026-03-05 | 5.25 | 5.34 | 0.10 | 1.91% | 5.10 | 5.60 | 2645936 | 140255.89 | 6.02% |
| 2026-03-04 | 5.40 | 5.24 | -0.27 | -4.90% | 5.15 | 5.40 | 2617718 | 137063.33 | 5.96% |
| 2026-03-03 | 5.31 | 5.51 | 0.22 | 4.16% | 5.23 | 5.65 | 4373506 | 237753.83 | 9.95% |
| 2026-03-02 | 5.37 | 5.29 | 0.05 | 0.95% | 5.16 | 5.39 | 2163602 | 114524.62 | 4.92% |
| 2026-02-27 | 5.01 | 5.24 | 0.22 | 4.38% | 4.99 | 5.27 | 2107326 | 109117.12 | 4.79% |
| 2026-02-26 | 5.06 | 5.02 | -0.05 | -0.99% | 4.98 | 5.12 | 983313 | 49542.07 | 2.24% |
| 2026-02-25 | 4.96 | 5.07 | 0.08 | 1.60% | 4.95 | 5.16 | 1642200 | 83299.72 | 3.74% |
| 2026-02-24 | 4.83 | 4.99 | 0.25 | 5.27% | 4.79 | 5.00 | 1385514 | 68513.01 | 3.15% |
| 2026-02-13 | 4.86 | 4.74 | -0.12 | -2.47% | 4.73 | 4.88 | 845941 | 40543.77 | 1.92% |
| 2026-02-12 | 4.92 | 4.86 | -0.07 | -1.42% | 4.82 | 5.00 | 844104 | 41320.31 | 1.92% |
| 2026-02-11 | 4.92 | 4.93 | 0.00 | 0.00% | 4.88 | 4.99 | 839578 | 41346.78 | 1.91% |
| 2026-02-10 | 5.01 | 4.93 | -0.08 | -1.60% | 4.92 | 5.01 | 839707 | 41567.41 | 1.91% |
| 2026-02-09 | 4.94 | 5.01 | 0.08 | 1.62% | 4.94 | 5.04 | 1073146 | 53647.25 | 2.44% |
| 2026-02-06 | 4.95 | 4.93 | -0.09 | -1.79% | 4.86 | 4.99 | 1400646 | 69098.48 | 3.19% |
| 2026-02-05 | 5.12 | 5.02 | -0.15 | -2.90% | 4.96 | 5.15 | 2618812 | 131573.06 | 5.96% |
| 2026-02-04 | 4.70 | 5.17 | 0.47 | 10.00% | 4.68 | 5.17 | 2176124 | 109272.96 | 4.95% |
| 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% |
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。
