| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 7.71 | 7.77 | 0.08 | 1.04% | 7.71 | 7.99 | 360035 | 28166.28 | 6.56% |
| 2026-03-26 | 7.71 | 7.69 | 0.22 | 2.95% | 7.64 | 8.10 | 522004 | 40909.87 | 9.51% |
| 2026-03-25 | 7.26 | 7.47 | 0.17 | 2.33% | 7.13 | 7.67 | 311984 | 23127.42 | 5.68% |
| 2026-03-24 | 7.39 | 7.30 | -0.05 | -0.68% | 7.09 | 7.47 | 331045 | 23869.96 | 6.03% |
| 2026-03-23 | 7.66 | 7.35 | -0.21 | -2.78% | 7.29 | 7.86 | 393215 | 29689.40 | 7.16% |
| 2026-03-20 | 7.55 | 7.56 | 0.07 | 0.93% | 7.40 | 7.90 | 498684 | 38221.99 | 9.09% |
| 2026-03-19 | 7.97 | 7.49 | -0.13 | -1.71% | 7.47 | 8.06 | 489333 | 37905.90 | 8.92% |
| 2026-03-18 | 7.84 | 7.62 | -0.22 | -2.81% | 7.52 | 7.88 | 383204 | 29185.06 | 6.98% |
| 2026-03-17 | 7.83 | 7.84 | -0.28 | -3.45% | 7.78 | 8.18 | 529984 | 42043.47 | 9.66% |
| 2026-03-16 | 8.27 | 8.12 | -0.02 | -0.25% | 7.95 | 8.63 | 715829 | 59288.54 | 13.04% |
| 2026-03-13 | 8.20 | 8.14 | 0.19 | 2.39% | 8.06 | 8.56 | 780851 | 64678.59 | 14.23% |
| 2026-03-12 | 8.00 | 7.95 | 0.03 | 0.38% | 7.80 | 8.12 | 500035 | 39940.62 | 9.11% |
| 2026-03-11 | 7.89 | 7.92 | 0.11 | 1.41% | 7.78 | 8.03 | 442450 | 34986.70 | 8.06% |
| 2026-03-10 | 7.78 | 7.81 | -0.18 | -2.25% | 7.61 | 7.89 | 434797 | 33844.89 | 7.92% |
| 2026-03-09 | 8.38 | 7.99 | 0.15 | 1.91% | 7.92 | 8.51 | 833255 | 68313.67 | 15.18% |
| 2026-03-06 | 7.49 | 7.84 | 0.30 | 3.98% | 7.43 | 7.89 | 564626 | 43518.70 | 10.29% |
| 2026-03-05 | 7.79 | 7.54 | -0.25 | -3.21% | 7.48 | 7.91 | 602575 | 45613.28 | 10.98% |
| 2026-03-04 | 7.70 | 7.79 | 0.05 | 0.65% | 7.63 | 8.00 | 699493 | 54627.00 | 12.75% |
| 2026-03-03 | 8.32 | 7.74 | -0.86 | -10.00% | 7.74 | 8.44 | 1184147 | 94835.49 | 21.58% |
| 2026-03-02 | 8.33 | 8.60 | 0.71 | 9.00% | 8.33 | 8.68 | 1582652 | 136083.12 | 28.84% |
| 2026-02-27 | 7.16 | 7.89 | 0.72 | 10.04% | 7.12 | 7.89 | 623647 | 47717.64 | 11.36% |
| 2026-02-26 | 7.15 | 7.17 | 0.02 | 0.28% | 7.08 | 7.25 | 121095 | 8672.64 | 2.21% |
| 2026-02-25 | 7.11 | 7.15 | 0.08 | 1.13% | 7.08 | 7.27 | 186332 | 13384.64 | 3.40% |
| 2026-02-24 | 6.89 | 7.07 | 0.25 | 3.67% | 6.88 | 7.09 | 137356 | 9649.77 | 2.50% |
| 2026-02-13 | 6.87 | 6.82 | -0.08 | -1.16% | 6.80 | 6.92 | 65264 | 4472.06 | 1.19% |
| 2026-02-12 | 6.95 | 6.90 | -0.05 | -0.72% | 6.86 | 6.96 | 75989 | 5249.43 | 1.38% |
| 2026-02-11 | 6.90 | 6.95 | 0.03 | 0.43% | 6.87 | 7.02 | 69007 | 4809.15 | 1.26% |
| 2026-02-10 | 7.00 | 6.92 | -0.06 | -0.86% | 6.90 | 7.00 | 59842 | 4144.25 | 1.09% |
| 2026-02-09 | 6.90 | 6.98 | 0.12 | 1.75% | 6.88 | 6.99 | 113516 | 7894.04 | 2.07% |
| 2026-02-06 | 6.85 | 6.86 | 0.01 | 0.15% | 6.80 | 6.94 | 67998 | 4683.14 | 1.24% |
| 2026-02-05 | 6.88 | 6.85 | -0.04 | -0.58% | 6.83 | 6.96 | 92892 | 6396.07 | 1.69% |
| 2026-02-04 | 6.73 | 6.89 | 0.15 | 2.23% | 6.71 | 6.90 | 86437 | 5903.55 | 1.57% |
| 2026-02-03 | 6.73 | 6.74 | 0.05 | 0.75% | 6.66 | 6.76 | 73229 | 4916.37 | 1.33% |
| 2026-02-02 | 6.88 | 6.69 | -0.41 | -5.77% | 6.69 | 6.94 | 176048 | 11984.45 | 3.21% |
| 2026-01-30 | 6.95 | 7.10 | 0.13 | 1.87% | 6.94 | 7.12 | 193547 | 13639.83 | 3.53% |
| 2026-01-29 | 6.96 | 6.97 | 0.01 | 0.14% | 6.93 | 7.02 | 102790 | 7163.43 | 1.87% |
| 2026-01-28 | 6.93 | 6.96 | 0.03 | 0.43% | 6.90 | 7.04 | 108322 | 7565.43 | 1.97% |
| 2026-01-27 | 6.94 | 6.93 | -0.06 | -0.86% | 6.80 | 7.00 | 86649 | 5968.41 | 1.58% |
| 2026-01-26 | 6.94 | 6.99 | 0.05 | 0.72% | 6.90 | 7.02 | 99645 | 6937.50 | 1.82% |
| 2026-01-23 | 6.91 | 6.94 | 0.03 | 0.43% | 6.86 | 6.97 | 87202 | 6028.95 | 1.59% |
| 2026-01-22 | 6.77 | 6.91 | 0.14 | 2.07% | 6.75 | 6.92 | 100568 | 6913.97 | 1.83% |
| 2026-01-21 | 6.80 | 6.77 | -0.03 | -0.44% | 6.72 | 6.81 | 55292 | 3740.79 | 1.01% |
| 2026-01-20 | 6.70 | 6.80 | 0.11 | 1.64% | 6.69 | 6.83 | 134690 | 9108.05 | 2.45% |
| 2026-01-19 | 6.58 | 6.69 | 0.07 | 1.06% | 6.58 | 6.70 | 70744 | 4712.67 | 1.29% |
| 2026-01-16 | 6.66 | 6.62 | -0.02 | -0.30% | 6.58 | 6.67 | 74969 | 4963.79 | 1.37% |
| 2026-01-15 | 6.62 | 6.64 | 0.00 | 0.00% | 6.61 | 6.68 | 54566 | 3625.15 | 0.99% |
| 2026-01-14 | 6.68 | 6.64 | -0.02 | -0.30% | 6.60 | 6.68 | 110004 | 7308.25 | 2.00% |
| 2026-01-13 | 6.69 | 6.66 | -0.04 | -0.60% | 6.65 | 6.72 | 97301 | 6506.36 | 1.77% |
| 2026-01-12 | 6.69 | 6.70 | -0.01 | -0.15% | 6.64 | 6.71 | 73451 | 4900.90 | 1.34% |
| 2026-01-09 | 6.75 | 6.71 | 0.03 | 0.45% | 6.67 | 6.80 | 65963 | 4432.58 | 1.20% |
| 2026-01-08 | 6.68 | 6.68 | 0.01 | 0.15% | 6.64 | 6.69 | 44751 | 2984.76 | 0.82% |
| 2026-01-07 | 6.72 | 6.67 | -0.04 | -0.60% | 6.64 | 6.72 | 48587 | 3242.31 | 0.89% |
| 2026-01-06 | 6.60 | 6.71 | 0.12 | 1.82% | 6.56 | 6.72 | 80415 | 5362.35 | 1.47% |
| 2026-01-05 | 6.56 | 6.59 | 0.05 | 0.76% | 6.55 | 6.62 | 44401 | 2922.05 | 0.81% |
| 2025-12-31 | 6.58 | 6.54 | -0.03 | -0.46% | 6.50 | 6.58 | 35725 | 2333.92 | 0.65% |
| 2025-12-30 | 6.57 | 6.57 | -0.04 | -0.61% | 6.50 | 6.62 | 44678 | 2934.93 | 0.81% |
| 2025-12-29 | 6.58 | 6.61 | 0.01 | 0.15% | 6.55 | 6.63 | 42500 | 2801.19 | 0.77% |
| 2025-12-26 | 6.64 | 6.60 | -0.01 | -0.15% | 6.60 | 6.65 | 32494 | 2151.48 | 0.59% |
| 2025-12-25 | 6.59 | 6.61 | 0.02 | 0.30% | 6.58 | 6.65 | 35006 | 2318.37 | 0.64% |
| 2025-12-24 | 6.58 | 6.59 | 0.01 | 0.15% | 6.53 | 6.61 | 30373 | 1995.42 | 0.55% |
| 2025-12-23 | 6.61 | 6.58 | -0.04 | -0.60% | 6.56 | 6.65 | 35737 | 2355.15 | 0.65% |
| 2025-12-22 | 6.64 | 6.62 | -0.02 | -0.30% | 6.61 | 6.66 | 32395 | 2147.11 | 0.59% |
| 2025-12-19 | 6.59 | 6.64 | 0.04 | 0.61% | 6.58 | 6.65 | 42636 | 2825.63 | 0.78% |
| 2025-12-18 | 6.51 | 6.60 | 0.06 | 0.92% | 6.49 | 6.64 | 68388 | 4505.41 | 1.25% |
| 2025-12-17 | 6.41 | 6.54 | 0.11 | 1.71% | 6.40 | 6.55 | 67476 | 4368.45 | 1.23% |
| 2025-12-16 | 6.48 | 6.43 | -0.05 | -0.77% | 6.40 | 6.48 | 50310 | 3231.66 | 0.92% |
| 2025-12-15 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.49 | 43632 | 2820.55 | 0.80% |
| 2025-12-12 | 6.52 | 6.47 | -0.04 | -0.61% | 6.47 | 6.53 | 64248 | 4177.26 | 1.17% |
| 2025-12-11 | 6.57 | 6.51 | -0.05 | -0.76% | 6.50 | 6.57 | 59628 | 3886.89 | 1.09% |
| 2025-12-10 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.58 | 50553 | 3309.10 | 0.92% |
| 2025-12-09 | 6.61 | 6.55 | -0.06 | -0.91% | 6.54 | 6.61 | 51286 | 3371.51 | 0.93% |
| 2025-12-08 | 6.67 | 6.61 | -0.04 | -0.60% | 6.58 | 6.67 | 68670 | 4548.15 | 1.25% |
| 2025-12-05 | 6.59 | 6.65 | 0.05 | 0.76% | 6.52 | 6.66 | 70496 | 4644.41 | 1.28% |
| 2025-12-04 | 6.72 | 6.60 | -0.12 | -1.79% | 6.59 | 6.72 | 82104 | 5445.77 | 1.50% |
| 2025-12-03 | 6.74 | 6.72 | -0.03 | -0.44% | 6.69 | 6.77 | 70194 | 4719.48 | 1.28% |
| 2025-12-02 | 6.74 | 6.75 | -0.01 | -0.15% | 6.70 | 6.79 | 51845 | 3494.96 | 0.94% |
| 2025-12-01 | 6.73 | 6.76 | 0.03 | 0.45% | 6.72 | 6.79 | 57043 | 3853.13 | 1.04% |
| 2025-11-28 | 6.69 | 6.73 | 0.04 | 0.60% | 6.67 | 6.75 | 44735 | 3006.32 | 0.82% |
| 2025-11-27 | 6.70 | 6.69 | 0.01 | 0.15% | 6.66 | 6.74 | 64711 | 4337.54 | 1.18% |
| 2025-11-26 | 6.70 | 6.68 | -0.01 | -0.15% | 6.65 | 6.77 | 68488 | 4595.31 | 1.25% |
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。
