| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-25 | 6.69 | 6.69 | 0.03 | 0.45% | 6.65 | 6.72 | 86550 | 5792.21 | 1.58% |
| 2025-11-24 | 6.78 | 6.66 | -0.07 | -1.04% | 6.65 | 6.79 | 137627 | 9216.11 | 2.51% |
| 2025-11-21 | 6.95 | 6.73 | -0.27 | -3.86% | 6.71 | 6.99 | 163171 | 11093.67 | 2.97% |
| 2025-11-20 | 7.04 | 7.00 | -0.03 | -0.43% | 6.96 | 7.05 | 61880 | 4336.28 | 1.13% |
| 2025-11-19 | 7.04 | 7.03 | 0.00 | 0.00% | 6.96 | 7.08 | 92054 | 6459.73 | 1.68% |
| 2025-11-18 | 7.11 | 7.03 | -0.11 | -1.54% | 6.97 | 7.16 | 122380 | 8608.15 | 2.23% |
| 2025-11-17 | 7.15 | 7.14 | -0.01 | -0.14% | 7.09 | 7.19 | 87731 | 6260.50 | 1.60% |
| 2025-11-14 | 7.21 | 7.15 | -0.06 | -0.83% | 7.15 | 7.25 | 95437 | 6869.91 | 1.74% |
| 2025-11-13 | 7.15 | 7.21 | 0.06 | 0.84% | 7.15 | 7.23 | 114518 | 8247.98 | 2.09% |
| 2025-11-12 | 7.22 | 7.15 | -0.05 | -0.69% | 7.14 | 7.24 | 83822 | 6010.82 | 1.53% |
| 2025-11-11 | 7.15 | 7.20 | 0.04 | 0.56% | 7.11 | 7.20 | 137290 | 9831.57 | 2.50% |
| 2025-11-10 | 7.23 | 7.16 | -0.01 | -0.14% | 7.14 | 7.25 | 159002 | 11427.64 | 2.90% |
| 2025-11-07 | 7.20 | 7.17 | 0.00 | 0.00% | 7.15 | 7.21 | 154903 | 11133.17 | 2.77% |
| 2025-11-06 | 7.10 | 7.17 | 0.10 | 1.41% | 7.08 | 7.24 | 155679 | 11151.20 | 2.79% |
| 2025-11-05 | 7.10 | 7.07 | 0.00 | 0.00% | 7.04 | 7.10 | 90511 | 6401.88 | 1.62% |
| 2025-11-04 | 7.00 | 7.07 | 0.08 | 1.14% | 6.94 | 7.08 | 152653 | 10718.87 | 2.73% |
| 2025-11-03 | 6.87 | 6.99 | 0.11 | 1.60% | 6.87 | 7.00 | 93337 | 6483.43 | 1.67% |
| 2025-10-31 | 6.84 | 6.88 | 0.04 | 0.58% | 6.83 | 6.90 | 66354 | 4555.91 | 1.19% |
| 2025-10-30 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.93 | 103324 | 7083.72 | 1.85% |
| 2025-10-29 | 6.83 | 6.81 | -0.02 | -0.29% | 6.73 | 6.85 | 64977 | 4400.95 | 1.16% |
| 2025-10-28 | 6.80 | 6.83 | -0.05 | -0.73% | 6.78 | 6.88 | 65617 | 4489.12 | 1.17% |
| 2025-10-27 | 6.86 | 6.88 | 0.04 | 0.58% | 6.82 | 6.91 | 71008 | 4873.17 | 1.27% |
| 2025-10-24 | 6.91 | 6.84 | -0.05 | -0.73% | 6.84 | 6.92 | 63399 | 4350.20 | 1.13% |
| 2025-10-23 | 6.82 | 6.89 | 0.05 | 0.73% | 6.80 | 6.89 | 61891 | 4244.39 | 1.11% |
| 2025-10-22 | 6.82 | 6.84 | 0.03 | 0.44% | 6.79 | 6.87 | 60536 | 4137.19 | 1.08% |
| 2025-10-21 | 6.74 | 6.81 | 0.07 | 1.04% | 6.73 | 6.83 | 54872 | 3722.18 | 0.98% |
| 2025-10-20 | 6.74 | 6.74 | 0.05 | 0.75% | 6.67 | 6.74 | 44210 | 2964.52 | 0.79% |
| 2025-10-17 | 6.81 | 6.79 | -0.04 | -0.59% | 6.78 | 6.85 | 49178 | 3350.00 | 0.88% |
| 2025-10-16 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.92 | 60080 | 4105.19 | 1.08% |
| 2025-10-15 | 6.90 | 6.90 | 0.02 | 0.29% | 6.86 | 6.94 | 48568 | 3348.72 | 0.87% |
| 2025-10-14 | 6.86 | 6.88 | 0.02 | 0.29% | 6.85 | 6.90 | 56091 | 3856.61 | 1.00% |
| 2025-10-13 | 6.82 | 6.86 | -0.04 | -0.58% | 6.74 | 6.86 | 57840 | 3940.41 | 1.04% |
| 2025-10-10 | 6.81 | 6.90 | 0.09 | 1.32% | 6.80 | 6.92 | 71742 | 4940.29 | 1.28% |
| 2025-10-09 | 6.78 | 6.81 | 0.03 | 0.44% | 6.72 | 6.83 | 48418 | 3279.54 | 0.87% |
| 2025-09-30 | 6.81 | 6.78 | -0.03 | -0.44% | 6.76 | 6.82 | 47991 | 3258.17 | 0.86% |
| 2025-09-29 | 6.76 | 6.81 | 0.05 | 0.74% | 6.69 | 6.81 | 35359 | 2390.37 | 0.63% |
| 2025-09-26 | 6.75 | 6.76 | 0.01 | 0.15% | 6.72 | 6.80 | 38468 | 2602.30 | 0.69% |
| 2025-09-25 | 6.83 | 6.75 | -0.08 | -1.17% | 6.72 | 6.83 | 53939 | 3649.82 | 0.97% |
| 2025-09-24 | 6.80 | 6.83 | 0.03 | 0.44% | 6.76 | 6.87 | 52217 | 3566.18 | 0.93% |
| 2025-09-23 | 6.85 | 6.80 | -0.05 | -0.73% | 6.68 | 6.85 | 75729 | 5109.79 | 1.36% |
| 2025-09-22 | 6.95 | 6.85 | -0.12 | -1.72% | 6.80 | 6.99 | 79889 | 5471.94 | 1.43% |
| 2025-09-19 | 7.02 | 6.97 | -0.05 | -0.71% | 6.93 | 7.02 | 61987 | 4314.50 | 1.11% |
| 2025-09-18 | 7.12 | 7.02 | -0.10 | -1.40% | 6.98 | 7.12 | 111481 | 7836.92 | 1.99% |
| 2025-09-17 | 7.09 | 7.12 | 0.03 | 0.42% | 7.06 | 7.13 | 60096 | 4274.93 | 1.08% |
| 2025-09-16 | 7.05 | 7.09 | 0.02 | 0.28% | 7.02 | 7.09 | 57704 | 4072.07 | 1.03% |
| 2025-09-15 | 7.09 | 7.07 | -0.03 | -0.42% | 7.05 | 7.12 | 56721 | 4008.38 | 1.01% |
| 2025-09-12 | 7.12 | 7.10 | -0.02 | -0.28% | 7.09 | 7.14 | 65980 | 4694.60 | 1.18% |
| 2025-09-11 | 7.13 | 7.12 | -0.03 | -0.42% | 7.09 | 7.15 | 63784 | 4534.09 | 1.14% |
| 2025-09-10 | 7.13 | 7.15 | 0.02 | 0.28% | 7.08 | 7.16 | 74421 | 5302.18 | 1.33% |
| 2025-09-09 | 7.13 | 7.13 | -0.02 | -0.28% | 7.07 | 7.15 | 65406 | 4651.14 | 1.17% |
| 2025-09-08 | 7.05 | 7.15 | 0.10 | 1.42% | 7.02 | 7.15 | 65438 | 4648.75 | 1.17% |
| 2025-09-05 | 7.01 | 7.05 | 0.06 | 0.86% | 6.97 | 7.05 | 64336 | 4503.00 | 1.15% |
| 2025-09-04 | 6.98 | 6.99 | 0.00 | 0.00% | 6.96 | 7.03 | 58082 | 4062.53 | 1.04% |
| 2025-09-03 | 7.05 | 6.99 | -0.06 | -0.85% | 6.96 | 7.08 | 65788 | 4611.68 | 1.18% |
| 2025-09-02 | 7.11 | 7.05 | -0.04 | -0.56% | 7.00 | 7.11 | 90415 | 6364.68 | 1.62% |
| 2025-09-01 | 7.10 | 7.09 | -0.02 | -0.28% | 7.04 | 7.11 | 74944 | 5308.18 | 1.34% |
| 2025-08-29 | 7.14 | 7.11 | -0.04 | -0.56% | 7.10 | 7.18 | 89644 | 6390.42 | 1.60% |
| 2025-08-28 | 7.22 | 7.15 | -0.07 | -0.97% | 7.00 | 7.24 | 168287 | 11995.34 | 3.01% |
| 2025-08-27 | 7.51 | 7.22 | -0.26 | -3.48% | 7.21 | 7.51 | 197500 | 14530.17 | 3.53% |
| 2025-08-26 | 7.36 | 7.48 | 0.13 | 1.77% | 7.34 | 7.54 | 217550 | 16226.36 | 3.89% |
| 2025-08-25 | 7.32 | 7.35 | 0.02 | 0.27% | 7.28 | 7.36 | 117665 | 8619.45 | 2.11% |
| 2025-08-22 | 7.31 | 7.33 | 0.01 | 0.14% | 7.24 | 7.34 | 93814 | 6822.62 | 1.68% |
| 2025-08-21 | 7.24 | 7.32 | 0.09 | 1.24% | 7.22 | 7.32 | 112439 | 8177.75 | 2.01% |
| 2025-08-20 | 7.20 | 7.23 | 0.03 | 0.42% | 7.17 | 7.23 | 72777 | 5239.03 | 1.30% |
| 2025-08-19 | 7.21 | 7.20 | 0.00 | 0.00% | 7.17 | 7.22 | 76938 | 5530.14 | 1.38% |
| 2025-08-18 | 7.26 | 7.20 | 0.02 | 0.28% | 7.18 | 7.26 | 119966 | 8647.55 | 2.15% |
| 2025-08-15 | 7.02 | 7.18 | 0.14 | 1.99% | 7.01 | 7.28 | 183932 | 13150.36 | 3.29% |
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。
