| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 12.62 | 12.51 | -0.13 | -1.03% | 12.30 | 12.69 | 312739 | 38920.50 | 4.50% |
| 2025-06-16 | 12.47 | 12.64 | 0.12 | 0.96% | 12.39 | 12.79 | 251708 | 31785.34 | 3.62% |
| 2025-06-13 | 12.92 | 12.52 | -0.42 | -3.25% | 12.50 | 12.94 | 406527 | 51549.85 | 5.85% |
| 2025-06-12 | 13.11 | 12.94 | -0.29 | -2.19% | 12.73 | 13.28 | 459022 | 59813.29 | 6.60% |
| 2025-06-11 | 13.20 | 13.23 | 0.07 | 0.53% | 12.93 | 13.36 | 520410 | 68577.21 | 7.49% |
| 2025-06-10 | 13.56 | 13.16 | -0.34 | -2.52% | 12.92 | 13.61 | 716565 | 94746.43 | 10.31% |
| 2025-06-09 | 13.33 | 13.50 | -0.09 | -0.66% | 13.33 | 14.03 | 1186690 | 161602.62 | 17.07% |
| 2025-06-06 | 12.90 | 13.59 | 1.24 | 10.04% | 12.90 | 13.59 | 1218571 | 163166.33 | 17.53% |
| 2025-06-05 | 12.34 | 12.35 | 0.23 | 1.90% | 12.09 | 12.47 | 368728 | 45347.93 | 5.30% |
| 2025-06-04 | 11.94 | 12.12 | 0.19 | 1.59% | 11.94 | 12.18 | 221464 | 26836.53 | 3.19% |
| 2025-06-03 | 11.77 | 11.93 | 0.01 | 0.08% | 11.75 | 12.07 | 145891 | 17440.46 | 2.10% |
| 2025-05-30 | 12.10 | 11.92 | -0.26 | -2.13% | 11.80 | 12.17 | 232223 | 27693.39 | 3.34% |
| 2025-05-29 | 11.99 | 12.18 | 0.23 | 1.92% | 11.88 | 12.28 | 259937 | 31551.97 | 3.74% |
| 2025-05-28 | 12.16 | 11.95 | -0.18 | -1.48% | 11.87 | 12.29 | 211631 | 25416.08 | 3.04% |
| 2025-05-27 | 12.30 | 12.13 | -0.17 | -1.38% | 12.01 | 12.35 | 254619 | 30830.78 | 3.66% |
| 2025-05-26 | 12.01 | 12.30 | -0.26 | -2.07% | 11.56 | 12.40 | 605859 | 72202.69 | 8.71% |
| 2025-05-23 | 12.75 | 12.56 | -0.20 | -1.57% | 12.56 | 13.00 | 286904 | 36578.43 | 4.13% |
| 2025-05-22 | 13.06 | 12.76 | -0.38 | -2.89% | 12.74 | 13.17 | 313055 | 40440.15 | 4.50% |
| 2025-05-21 | 13.44 | 13.14 | -0.33 | -2.45% | 13.14 | 13.47 | 266069 | 35255.91 | 3.83% |
| 2025-05-20 | 13.38 | 13.47 | 0.03 | 0.22% | 13.13 | 13.65 | 346244 | 46360.36 | 4.98% |
| 2025-05-19 | 13.45 | 13.44 | 0.16 | 1.20% | 13.23 | 13.59 | 260615 | 34945.73 | 3.75% |
| 2025-05-16 | 13.15 | 13.28 | 0.01 | 0.08% | 13.02 | 13.50 | 306113 | 40779.80 | 4.40% |
| 2025-05-15 | 14.06 | 13.27 | -0.93 | -6.55% | 13.25 | 14.06 | 574753 | 78044.30 | 8.27% |
| 2025-05-14 | 13.38 | 14.20 | 0.65 | 4.80% | 13.38 | 14.23 | 851723 | 119154.84 | 12.25% |
| 2025-05-13 | 13.72 | 13.55 | -0.06 | -0.44% | 13.48 | 13.87 | 436301 | 59724.86 | 6.28% |
| 2025-05-12 | 13.69 | 13.61 | 0.11 | 0.81% | 13.45 | 13.74 | 302039 | 40929.99 | 4.34% |
| 2025-05-09 | 13.67 | 13.50 | -0.13 | -0.95% | 13.35 | 13.73 | 375719 | 50718.04 | 5.40% |
| 2025-05-08 | 13.67 | 13.63 | -0.19 | -1.37% | 13.59 | 13.85 | 485454 | 66484.88 | 6.98% |
| 2025-05-07 | 14.03 | 13.82 | -0.32 | -2.26% | 13.66 | 14.18 | 744048 | 103328.74 | 10.70% |
| 2025-05-06 | 13.85 | 14.14 | 0.37 | 2.69% | 13.68 | 14.29 | 894607 | 125472.20 | 12.87% |
| 2025-04-30 | 13.55 | 13.77 | 0.22 | 1.62% | 13.37 | 14.11 | 1088534 | 149749.56 | 15.66% |
| 2025-04-29 | 12.33 | 13.55 | 1.23 | 9.98% | 12.10 | 13.55 | 689473 | 88811.13 | 9.92% |
| 2025-04-28 | 12.18 | 12.32 | 0.44 | 3.70% | 12.05 | 12.80 | 615109 | 75897.52 | 8.85% |
| 2025-04-25 | 11.70 | 11.88 | 0.28 | 2.41% | 11.69 | 12.12 | 314055 | 37433.20 | 4.52% |
| 2025-04-24 | 12.01 | 11.60 | -0.40 | -3.33% | 11.55 | 12.04 | 270124 | 31617.81 | 3.89% |
| 2025-04-23 | 11.97 | 12.00 | 0.13 | 1.10% | 11.90 | 12.16 | 333280 | 40165.29 | 4.79% |
| 2025-04-22 | 11.98 | 11.87 | -0.15 | -1.25% | 11.77 | 12.01 | 251198 | 29788.19 | 3.61% |
| 2025-04-21 | 11.60 | 12.02 | 0.36 | 3.09% | 11.46 | 12.04 | 328920 | 38978.47 | 4.73% |
| 2025-04-18 | 11.62 | 11.66 | 0.03 | 0.26% | 11.60 | 11.86 | 213903 | 25009.58 | 3.08% |
| 2025-04-17 | 11.61 | 11.63 | -0.12 | -1.02% | 11.59 | 11.97 | 295746 | 34809.32 | 4.25% |
| 2025-04-16 | 12.09 | 11.75 | -0.43 | -3.53% | 11.57 | 12.14 | 424966 | 50239.32 | 6.11% |
| 2025-04-15 | 12.15 | 12.18 | 0.11 | 0.91% | 12.00 | 12.46 | 535230 | 65335.92 | 7.70% |
| 2025-04-14 | 12.12 | 12.07 | 0.15 | 1.26% | 11.96 | 12.30 | 505784 | 61271.48 | 7.27% |
| 2025-04-11 | 11.70 | 11.92 | 0.00 | 0.00% | 11.70 | 12.19 | 502668 | 60410.15 | 7.23% |
| 2025-04-10 | 11.99 | 11.92 | 0.26 | 2.23% | 11.81 | 12.33 | 797528 | 96332.42 | 11.47% |
| 2025-04-09 | 11.02 | 11.66 | 1.06 | 10.00% | 10.69 | 11.66 | 533556 | 59817.00 | 7.67% |
| 2025-04-08 | 10.56 | 10.60 | -0.65 | -5.78% | 10.14 | 11.04 | 578308 | 61034.55 | 8.32% |
| 2025-04-07 | 11.48 | 11.25 | -1.25 | -10.00% | 11.25 | 11.75 | 215909 | 24490.15 | 3.11% |
| 2025-04-03 | 12.55 | 12.50 | -0.21 | -1.65% | 12.31 | 12.93 | 330900 | 41547.84 | 4.76% |
| 2025-04-02 | 12.90 | 12.71 | -0.16 | -1.24% | 12.66 | 13.19 | 319354 | 41088.27 | 4.59% |
| 2025-04-01 | 13.03 | 12.87 | -0.18 | -1.38% | 12.78 | 13.30 | 409735 | 53249.81 | 5.89% |
| 2025-03-31 | 12.61 | 13.05 | 0.09 | 0.69% | 12.27 | 13.20 | 628247 | 79755.72 | 9.04% |
| 2025-03-28 | 12.83 | 12.96 | 0.08 | 0.62% | 12.83 | 13.51 | 648014 | 85286.46 | 9.32% |
| 2025-03-27 | 13.53 | 12.88 | -0.63 | -4.66% | 12.85 | 13.66 | 524901 | 69067.07 | 7.55% |
| 2025-03-26 | 13.50 | 13.51 | 0.05 | 0.37% | 13.49 | 14.13 | 502246 | 68920.02 | 7.22% |
| 2025-03-25 | 14.18 | 13.46 | -0.69 | -4.88% | 13.38 | 14.23 | 664015 | 91072.19 | 9.55% |
| 2025-03-24 | 15.09 | 14.15 | -1.05 | -6.91% | 13.74 | 15.16 | 1131405 | 161427.31 | 16.27% |
| 2025-03-21 | 15.27 | 15.20 | -0.28 | -1.81% | 14.75 | 16.15 | 1289107 | 199069.97 | 18.54% |
| 2025-03-20 | 15.84 | 15.48 | -0.27 | -1.71% | 15.13 | 16.69 | 1582065 | 252051.66 | 22.75% |
| 2025-03-19 | 17.05 | 15.75 | -0.99 | -5.91% | 15.55 | 17.34 | 1861478 | 301057.34 | 26.77% |
| 2025-03-18 | 16.26 | 16.74 | 0.86 | 5.42% | 16.26 | 17.47 | 2391163 | 405213.81 | 34.39% |
| 2025-03-17 | 14.96 | 15.88 | 1.44 | 9.97% | 14.42 | 15.88 | 1474213 | 222807.61 | 21.20% |
| 2025-03-14 | 13.87 | 14.44 | 1.31 | 9.98% | 13.79 | 14.44 | 554665 | 78725.22 | 7.98% |
| 2025-03-13 | 14.50 | 13.13 | -1.04 | -7.34% | 12.91 | 14.78 | 1538630 | 210047.22 | 22.13% |
| 2025-03-12 | 13.70 | 14.17 | 0.86 | 6.46% | 13.42 | 14.64 | 2029382 | 289579.78 | 29.19% |
| 2025-03-11 | 11.63 | 13.31 | 1.21 | 10.00% | 11.63 | 13.31 | 1335801 | 172140.50 | 19.21% |
| 2025-03-10 | 12.34 | 12.10 | -0.34 | -2.73% | 11.92 | 12.43 | 446737 | 54129.27 | 6.43% |
| 2025-03-07 | 12.51 | 12.44 | -0.15 | -1.19% | 12.30 | 13.11 | 716601 | 90093.03 | 10.31% |
| 2025-03-06 | 12.30 | 12.59 | 0.37 | 3.03% | 12.24 | 12.78 | 613663 | 77142.07 | 8.83% |
| 2025-03-05 | 11.97 | 12.22 | 0.27 | 2.26% | 11.95 | 12.42 | 519813 | 63306.08 | 7.48% |
| 2025-03-04 | 11.53 | 11.95 | 0.31 | 2.66% | 11.51 | 12.18 | 598188 | 70728.11 | 8.60% |
| 2025-03-03 | 12.10 | 11.64 | -0.60 | -4.90% | 11.51 | 12.23 | 648557 | 76330.49 | 9.33% |
| 2025-02-28 | 13.20 | 12.24 | -1.36 | -10.00% | 12.24 | 13.49 | 1010550 | 127414.72 | 14.53% |
| 2025-02-27 | 14.85 | 13.60 | -1.03 | -7.04% | 13.35 | 15.33 | 1675382 | 239561.86 | 24.10% |
| 2025-02-26 | 14.62 | 14.63 | 1.33 | 10.00% | 14.62 | 14.63 | 284048 | 41550.80 | 4.09% |
| 2025-02-25 | 12.30 | 13.30 | 0.76 | 6.06% | 12.13 | 13.79 | 1375972 | 179266.34 | 19.79% |
| 2025-02-24 | 12.50 | 12.54 | 0.07 | 0.56% | 12.43 | 13.05 | 1129761 | 143720.03 | 16.25% |
| 2025-02-21 | 11.66 | 12.47 | 1.13 | 9.96% | 11.51 | 12.47 | 891086 | 107521.82 | 12.82% |
| 2025-02-20 | 11.35 | 11.34 | -0.05 | -0.44% | 11.03 | 11.59 | 419879 | 47256.08 | 6.04% |
| 2025-02-19 | 11.23 | 11.39 | 0.26 | 2.34% | 11.04 | 11.40 | 358755 | 40423.99 | 5.16% |
美利云(000815)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。
