| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.30 | 7.20 | -0.16 | -2.17% | 7.14 | 7.36 | 130392 | 9417.49 | 2.33% |
| 2025-03-28 | 7.53 | 7.36 | -0.22 | -2.90% | 7.33 | 7.55 | 164843 | 12220.92 | 2.95% |
| 2025-03-27 | 7.61 | 7.58 | -0.08 | -1.04% | 7.56 | 7.75 | 183237 | 13996.12 | 3.28% |
| 2025-03-26 | 7.78 | 7.66 | -0.18 | -2.30% | 7.61 | 7.79 | 244183 | 18732.76 | 4.37% |
| 2025-03-25 | 7.46 | 7.84 | 0.33 | 4.39% | 7.45 | 7.88 | 419578 | 32470.16 | 7.51% |
| 2025-03-24 | 7.41 | 7.51 | 0.10 | 1.35% | 7.35 | 7.60 | 239346 | 17887.71 | 4.28% |
| 2025-03-21 | 7.28 | 7.41 | 0.11 | 1.51% | 7.28 | 7.43 | 159274 | 11758.92 | 2.85% |
| 2025-03-20 | 7.27 | 7.30 | 0.00 | 0.00% | 7.26 | 7.33 | 64609 | 4715.45 | 1.16% |
| 2025-03-19 | 7.29 | 7.30 | 0.00 | 0.00% | 7.26 | 7.34 | 81651 | 5959.06 | 1.46% |
| 2025-03-18 | 7.29 | 7.30 | 0.02 | 0.27% | 7.25 | 7.31 | 62134 | 4522.24 | 1.11% |
| 2025-03-17 | 7.23 | 7.28 | 0.05 | 0.69% | 7.22 | 7.30 | 79061 | 5746.36 | 1.41% |
| 2025-03-14 | 7.17 | 7.23 | 0.05 | 0.70% | 7.16 | 7.23 | 94252 | 6794.85 | 1.69% |
| 2025-03-13 | 7.16 | 7.18 | 0.00 | 0.00% | 7.09 | 7.21 | 68108 | 4863.48 | 1.22% |
| 2025-03-12 | 7.18 | 7.18 | -0.01 | -0.14% | 7.14 | 7.23 | 59573 | 4276.07 | 1.07% |
| 2025-03-11 | 7.09 | 7.19 | 0.06 | 0.84% | 7.05 | 7.20 | 80309 | 5729.12 | 1.44% |
| 2025-03-10 | 7.10 | 7.13 | 0.01 | 0.14% | 7.10 | 7.14 | 40418 | 2877.43 | 0.72% |
| 2025-03-07 | 7.12 | 7.12 | -0.01 | -0.14% | 7.09 | 7.15 | 62729 | 4467.18 | 1.12% |
| 2025-03-06 | 7.10 | 7.13 | 0.02 | 0.28% | 7.09 | 7.14 | 62659 | 4460.19 | 1.12% |
| 2025-03-05 | 7.17 | 7.11 | -0.03 | -0.42% | 7.06 | 7.17 | 47482 | 3368.95 | 0.85% |
| 2025-03-04 | 7.09 | 7.14 | 0.04 | 0.56% | 7.05 | 7.15 | 37804 | 2686.98 | 0.68% |
| 2025-03-03 | 7.08 | 7.10 | 0.04 | 0.57% | 7.06 | 7.16 | 72103 | 5139.40 | 1.29% |
| 2025-02-28 | 7.09 | 7.06 | -0.04 | -0.56% | 7.05 | 7.13 | 65881 | 4670.22 | 1.18% |
| 2025-02-27 | 7.11 | 7.10 | -0.02 | -0.28% | 7.04 | 7.14 | 73967 | 5241.91 | 1.32% |
| 2025-02-26 | 7.08 | 7.12 | 0.04 | 0.56% | 7.07 | 7.14 | 66151 | 4703.57 | 1.18% |
| 2025-02-25 | 7.15 | 7.08 | -0.11 | -1.53% | 7.06 | 7.17 | 88170 | 6256.49 | 1.58% |
| 2025-02-24 | 7.13 | 7.19 | 0.08 | 1.13% | 7.13 | 7.30 | 130752 | 9456.16 | 2.34% |
| 2025-02-21 | 7.13 | 7.11 | -0.03 | -0.42% | 7.04 | 7.15 | 72805 | 5161.17 | 1.30% |
| 2025-02-20 | 7.12 | 7.14 | 0.00 | 0.00% | 7.06 | 7.15 | 65910 | 4681.89 | 1.18% |
| 2025-02-19 | 7.13 | 7.14 | 0.04 | 0.56% | 7.08 | 7.17 | 56610 | 4035.51 | 1.01% |
| 2025-02-18 | 7.32 | 7.10 | -0.22 | -3.01% | 7.10 | 7.32 | 80907 | 5832.76 | 1.45% |
| 2025-02-17 | 7.28 | 7.32 | 0.06 | 0.83% | 7.23 | 7.35 | 81780 | 5968.53 | 1.46% |
| 2025-02-14 | 7.28 | 7.26 | -0.01 | -0.14% | 7.23 | 7.29 | 64021 | 4642.93 | 1.15% |
| 2025-02-13 | 7.30 | 7.27 | -0.03 | -0.41% | 7.26 | 7.34 | 82549 | 6027.96 | 1.48% |
| 2025-02-12 | 7.32 | 7.30 | 0.00 | 0.00% | 7.24 | 7.33 | 59732 | 4350.71 | 1.07% |
| 2025-02-11 | 7.32 | 7.30 | -0.03 | -0.41% | 7.24 | 7.33 | 63912 | 4656.43 | 1.14% |
| 2025-02-10 | 7.31 | 7.33 | 0.03 | 0.41% | 7.27 | 7.33 | 73165 | 5338.66 | 1.31% |
| 2025-02-07 | 7.29 | 7.30 | 0.03 | 0.41% | 7.24 | 7.33 | 88592 | 6463.36 | 1.59% |
| 2025-02-06 | 7.21 | 7.27 | 0.03 | 0.41% | 7.21 | 7.28 | 62027 | 4497.52 | 1.11% |
| 2025-02-05 | 7.27 | 7.24 | 0.00 | 0.00% | 7.18 | 7.29 | 68399 | 4933.19 | 1.22% |
| 2025-01-27 | 7.15 | 7.24 | 0.11 | 1.54% | 7.15 | 7.41 | 109114 | 7956.08 | 1.95% |
| 2025-01-24 | 7.08 | 7.13 | 0.03 | 0.42% | 7.03 | 7.14 | 47245 | 3348.28 | 0.85% |
| 2025-01-23 | 7.12 | 7.10 | 0.03 | 0.42% | 7.07 | 7.18 | 60117 | 4290.16 | 1.08% |
| 2025-01-22 | 7.10 | 7.07 | -0.04 | -0.56% | 7.03 | 7.11 | 35814 | 2530.05 | 0.64% |
| 2025-01-21 | 7.23 | 7.11 | -0.09 | -1.25% | 7.09 | 7.24 | 57527 | 4101.06 | 1.03% |
| 2025-01-20 | 7.23 | 7.20 | -0.01 | -0.14% | 7.17 | 7.25 | 43762 | 3153.68 | 0.78% |
| 2025-01-17 | 7.14 | 7.21 | 0.04 | 0.56% | 7.13 | 7.24 | 65118 | 4685.89 | 1.17% |
| 2025-01-16 | 7.12 | 7.17 | 0.05 | 0.70% | 7.11 | 7.21 | 62600 | 4482.45 | 1.12% |
| 2025-01-15 | 7.14 | 7.12 | -0.03 | -0.42% | 7.08 | 7.15 | 47879 | 3404.93 | 0.86% |
| 2025-01-14 | 6.99 | 7.15 | 0.18 | 2.58% | 6.98 | 7.17 | 88449 | 6277.51 | 1.58% |
| 2025-01-13 | 6.98 | 6.97 | 0.01 | 0.14% | 6.90 | 7.06 | 44804 | 3127.31 | 0.80% |
| 2025-01-10 | 7.04 | 6.96 | -0.10 | -1.42% | 6.95 | 7.08 | 48331 | 3385.62 | 0.86% |
| 2025-01-09 | 7.05 | 7.06 | -0.05 | -0.70% | 7.02 | 7.13 | 45873 | 3250.05 | 0.82% |
| 2025-01-08 | 7.11 | 7.11 | -0.05 | -0.70% | 6.93 | 7.16 | 68254 | 4806.85 | 1.22% |
| 2025-01-07 | 7.09 | 7.16 | 0.06 | 0.85% | 7.01 | 7.17 | 53069 | 3760.16 | 0.95% |
| 2025-01-06 | 7.11 | 7.10 | 0.00 | 0.00% | 7.00 | 7.17 | 59891 | 4244.73 | 1.07% |
| 2025-01-03 | 7.24 | 7.10 | -0.11 | -1.53% | 7.08 | 7.27 | 68361 | 4894.19 | 1.22% |
| 2025-01-02 | 7.32 | 7.21 | -0.13 | -1.77% | 7.15 | 7.38 | 94134 | 6827.93 | 1.68% |
| 2024-12-31 | 7.45 | 7.34 | -0.11 | -1.48% | 7.33 | 7.52 | 63569 | 4706.03 | 1.14% |
| 2024-12-30 | 7.37 | 7.45 | 0.01 | 0.13% | 7.36 | 7.51 | 57102 | 4256.32 | 1.02% |
| 2024-12-27 | 7.34 | 7.44 | 0.11 | 1.50% | 7.34 | 7.46 | 63853 | 4736.28 | 1.14% |
| 2024-12-26 | 7.32 | 7.33 | -0.01 | -0.14% | 7.31 | 7.39 | 46513 | 3420.54 | 0.83% |
| 2024-12-25 | 7.40 | 7.34 | -0.08 | -1.08% | 7.26 | 7.41 | 70046 | 5129.07 | 1.25% |
| 2024-12-24 | 7.35 | 7.42 | 0.09 | 1.23% | 7.35 | 7.48 | 62894 | 4658.25 | 1.13% |
| 2024-12-23 | 7.56 | 7.33 | -0.23 | -3.04% | 7.30 | 7.61 | 108187 | 8040.03 | 1.94% |
| 2024-12-20 | 7.61 | 7.56 | -0.07 | -0.92% | 7.56 | 7.64 | 81819 | 6217.59 | 1.46% |
| 2024-12-19 | 7.58 | 7.63 | -0.02 | -0.26% | 7.52 | 7.65 | 75610 | 5737.52 | 1.35% |
| 2024-12-18 | 7.66 | 7.65 | 0.04 | 0.53% | 7.60 | 7.72 | 95095 | 7290.91 | 1.70% |
| 2024-12-17 | 7.93 | 7.61 | -0.36 | -4.52% | 7.57 | 7.97 | 177120 | 13691.54 | 3.17% |
| 2024-12-16 | 7.90 | 7.97 | 0.04 | 0.50% | 7.90 | 8.07 | 124656 | 9964.87 | 2.23% |
| 2024-12-13 | 8.09 | 7.93 | -0.22 | -2.70% | 7.92 | 8.10 | 179947 | 14380.46 | 3.22% |
| 2024-12-12 | 7.99 | 8.15 | 0.27 | 3.43% | 7.95 | 8.15 | 296623 | 23965.02 | 5.31% |
| 2024-12-11 | 7.83 | 7.88 | 0.06 | 0.77% | 7.79 | 7.89 | 129286 | 10153.80 | 2.31% |
| 2024-12-10 | 7.98 | 7.82 | -0.02 | -0.26% | 7.80 | 8.01 | 180562 | 14213.84 | 3.23% |
| 2024-12-09 | 7.94 | 7.84 | -0.14 | -1.75% | 7.77 | 8.00 | 196483 | 15443.72 | 3.52% |
| 2024-12-06 | 7.95 | 7.98 | 0.02 | 0.25% | 7.81 | 7.99 | 182142 | 14426.41 | 3.26% |
| 2024-12-05 | 7.92 | 7.96 | 0.00 | 0.00% | 7.85 | 7.98 | 171478 | 13566.65 | 3.07% |
| 2024-12-04 | 8.15 | 7.96 | -0.22 | -2.69% | 7.92 | 8.27 | 211271 | 17012.04 | 3.78% |
| 2024-12-03 | 8.30 | 8.18 | -0.11 | -1.33% | 8.08 | 8.35 | 254471 | 20834.51 | 4.55% |
| 2024-12-02 | 7.86 | 8.29 | 0.46 | 5.87% | 7.81 | 8.61 | 507341 | 41732.21 | 9.08% |
| 2024-11-29 | 7.82 | 7.83 | -0.05 | -0.63% | 7.73 | 7.97 | 207878 | 16295.12 | 3.72% |
四川美丰(000731)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。
