| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.84 | 14.73 | 0.90 | 6.51% | 13.50 | 15.00 | 1208132 | 171197.64 | 17.38% |
| 2026-02-02 | 14.20 | 13.83 | -0.42 | -2.95% | 13.83 | 15.20 | 1210854 | 174914.80 | 17.42% |
| 2026-01-30 | 13.55 | 14.25 | 0.47 | 3.41% | 13.15 | 14.38 | 1109865 | 155435.41 | 15.96% |
| 2026-01-29 | 13.40 | 13.78 | -0.50 | -3.50% | 13.39 | 14.49 | 1224102 | 170479.52 | 17.61% |
| 2026-01-28 | 14.28 | 14.28 | 1.30 | 10.02% | 13.95 | 14.28 | 579127 | 82636.49 | 8.33% |
| 2026-01-27 | 12.88 | 12.98 | -0.19 | -1.44% | 12.60 | 13.14 | 761621 | 97746.48 | 10.95% |
| 2026-01-26 | 12.10 | 13.17 | 1.20 | 10.03% | 12.01 | 13.17 | 568005 | 71641.18 | 8.17% |
| 2026-01-23 | 11.95 | 11.97 | 0.02 | 0.17% | 11.87 | 12.00 | 127347 | 15206.94 | 1.83% |
| 2026-01-22 | 11.88 | 11.95 | 0.14 | 1.19% | 11.81 | 11.97 | 137072 | 16306.65 | 1.97% |
| 2026-01-21 | 11.71 | 11.81 | 0.08 | 0.68% | 11.66 | 11.90 | 94355 | 11130.93 | 1.36% |
| 2026-01-20 | 12.05 | 11.73 | -0.26 | -2.17% | 11.66 | 12.05 | 140090 | 16528.74 | 2.01% |
| 2026-01-19 | 11.90 | 11.99 | 0.04 | 0.33% | 11.77 | 12.06 | 112082 | 13407.53 | 1.61% |
| 2026-01-16 | 12.20 | 11.95 | -0.19 | -1.57% | 11.82 | 12.23 | 220713 | 26458.06 | 3.17% |
| 2026-01-15 | 12.57 | 12.14 | -0.21 | -1.70% | 12.05 | 12.60 | 247390 | 30267.34 | 3.56% |
| 2026-01-14 | 11.95 | 12.35 | 0.40 | 3.35% | 11.93 | 12.55 | 399264 | 49231.48 | 5.74% |
| 2026-01-13 | 12.52 | 11.95 | -0.43 | -3.47% | 11.95 | 12.59 | 255567 | 31133.06 | 3.68% |
| 2026-01-12 | 12.15 | 12.38 | 0.34 | 2.82% | 12.02 | 12.45 | 328889 | 40415.60 | 4.73% |
| 2026-01-09 | 11.80 | 12.04 | 0.17 | 1.43% | 11.80 | 12.10 | 207960 | 24922.86 | 2.99% |
| 2026-01-08 | 11.50 | 11.87 | 0.38 | 3.31% | 11.44 | 11.97 | 251005 | 29510.80 | 3.61% |
| 2026-01-07 | 11.52 | 11.49 | -0.05 | -0.43% | 11.38 | 11.71 | 152907 | 17639.20 | 2.20% |
| 2026-01-06 | 11.41 | 11.54 | 0.14 | 1.23% | 11.40 | 11.60 | 124962 | 14376.07 | 1.80% |
| 2026-01-05 | 11.22 | 11.40 | 0.21 | 1.88% | 11.19 | 11.42 | 136696 | 15551.54 | 1.97% |
| 2025-12-31 | 11.20 | 11.19 | 0.03 | 0.27% | 11.14 | 11.26 | 72411 | 8117.82 | 1.04% |
| 2025-12-30 | 11.30 | 11.16 | -0.21 | -1.85% | 11.13 | 11.36 | 105143 | 11808.08 | 1.51% |
| 2025-12-29 | 11.30 | 11.37 | 0.07 | 0.62% | 11.25 | 11.43 | 87182 | 9905.53 | 1.25% |
| 2025-12-26 | 11.37 | 11.30 | -0.02 | -0.18% | 11.24 | 11.37 | 85603 | 9673.75 | 1.23% |
| 2025-12-25 | 11.27 | 11.32 | 0.02 | 0.18% | 11.20 | 11.36 | 86510 | 9768.33 | 1.24% |
| 2025-12-24 | 11.03 | 11.30 | 0.31 | 2.82% | 10.97 | 11.47 | 178264 | 20140.97 | 2.56% |
| 2025-12-23 | 11.12 | 10.99 | -0.13 | -1.17% | 10.95 | 11.15 | 73353 | 8083.64 | 1.06% |
| 2025-12-22 | 11.03 | 11.12 | 0.11 | 1.00% | 10.97 | 11.20 | 67045 | 7461.68 | 0.96% |
| 2025-12-19 | 10.97 | 11.01 | 0.03 | 0.27% | 10.91 | 11.06 | 62861 | 6929.29 | 0.90% |
| 2025-12-18 | 10.84 | 10.98 | 0.04 | 0.37% | 10.81 | 11.10 | 83638 | 9211.16 | 1.20% |
| 2025-12-17 | 10.82 | 10.94 | 0.12 | 1.11% | 10.71 | 10.95 | 94567 | 10249.24 | 1.36% |
| 2025-12-16 | 11.10 | 10.82 | -0.29 | -2.61% | 10.82 | 11.11 | 85124 | 9288.71 | 1.22% |
| 2025-12-15 | 11.10 | 11.11 | 0.01 | 0.09% | 10.92 | 11.19 | 71578 | 7933.72 | 1.03% |
| 2025-12-12 | 11.20 | 11.10 | 0.00 | 0.00% | 11.07 | 11.21 | 72143 | 8033.06 | 1.04% |
| 2025-12-11 | 11.37 | 11.10 | -0.28 | -2.46% | 11.10 | 11.41 | 110157 | 12341.23 | 1.58% |
| 2025-12-10 | 11.47 | 11.38 | -0.16 | -1.39% | 11.31 | 11.54 | 87130 | 9917.88 | 1.25% |
| 2025-12-09 | 11.58 | 11.54 | -0.06 | -0.52% | 11.50 | 11.90 | 105093 | 12285.28 | 1.51% |
| 2025-12-08 | 11.52 | 11.60 | 0.08 | 0.69% | 11.51 | 11.66 | 77887 | 9047.60 | 1.12% |
| 2025-12-05 | 11.35 | 11.52 | 0.11 | 0.96% | 11.30 | 11.54 | 67741 | 7750.75 | 0.97% |
| 2025-12-04 | 11.69 | 11.41 | -0.26 | -2.23% | 11.31 | 11.70 | 111779 | 12765.90 | 1.61% |
| 2025-12-03 | 12.07 | 11.67 | -0.34 | -2.83% | 11.61 | 12.08 | 159661 | 18734.92 | 2.30% |
| 2025-12-02 | 12.14 | 12.01 | -0.20 | -1.64% | 11.99 | 12.19 | 92082 | 11114.11 | 1.32% |
| 2025-12-01 | 12.18 | 12.21 | 0.00 | 0.00% | 12.08 | 12.24 | 96227 | 11715.52 | 1.38% |
| 2025-11-28 | 11.81 | 12.21 | 0.36 | 3.04% | 11.79 | 12.27 | 165080 | 19954.33 | 2.37% |
| 2025-11-27 | 11.98 | 11.85 | -0.13 | -1.09% | 11.82 | 12.05 | 81208 | 9682.48 | 1.17% |
| 2025-11-26 | 12.20 | 11.98 | -0.27 | -2.20% | 11.97 | 12.33 | 105994 | 12857.94 | 1.52% |
| 2025-11-25 | 12.10 | 12.25 | 0.18 | 1.49% | 12.07 | 12.29 | 118285 | 14460.58 | 1.70% |
| 2025-11-24 | 11.70 | 12.07 | 0.42 | 3.61% | 11.60 | 12.11 | 163681 | 19457.30 | 2.35% |
| 2025-11-21 | 12.07 | 11.65 | -0.49 | -4.04% | 11.63 | 12.20 | 156398 | 18542.79 | 2.25% |
| 2025-11-20 | 12.25 | 12.14 | -0.05 | -0.41% | 12.05 | 12.42 | 111678 | 13621.78 | 1.61% |
| 2025-11-19 | 12.50 | 12.19 | -0.25 | -2.01% | 12.12 | 12.55 | 130326 | 15978.50 | 1.87% |
| 2025-11-18 | 12.36 | 12.44 | 0.05 | 0.40% | 12.26 | 12.57 | 122470 | 15181.66 | 1.76% |
| 2025-11-17 | 12.16 | 12.39 | 0.18 | 1.47% | 12.13 | 12.40 | 134002 | 16529.20 | 1.93% |
| 2025-11-14 | 12.36 | 12.21 | -0.26 | -2.09% | 12.21 | 12.45 | 123170 | 15165.59 | 1.77% |
| 2025-11-13 | 12.12 | 12.47 | 0.36 | 2.97% | 12.03 | 12.53 | 176375 | 21700.39 | 2.54% |
| 2025-11-12 | 12.41 | 12.11 | -0.30 | -2.42% | 12.05 | 12.41 | 133366 | 16246.67 | 1.92% |
| 2025-11-11 | 12.31 | 12.41 | 0.03 | 0.24% | 12.31 | 12.50 | 102499 | 12699.93 | 1.47% |
| 2025-11-10 | 12.25 | 12.38 | 0.13 | 1.06% | 12.24 | 12.42 | 113238 | 13986.59 | 1.63% |
| 2025-11-07 | 12.33 | 12.25 | -0.11 | -0.89% | 12.22 | 12.35 | 97892 | 12017.52 | 1.41% |
| 2025-11-06 | 12.39 | 12.36 | -0.05 | -0.40% | 12.26 | 12.40 | 103391 | 12751.67 | 1.49% |
| 2025-11-05 | 12.24 | 12.41 | 0.00 | 0.00% | 12.20 | 12.45 | 108893 | 13458.83 | 1.57% |
| 2025-11-04 | 12.54 | 12.41 | -0.17 | -1.35% | 12.28 | 12.54 | 143381 | 17772.30 | 2.06% |
| 2025-11-03 | 12.46 | 12.58 | 0.01 | 0.08% | 12.39 | 12.58 | 135934 | 16975.03 | 1.96% |
| 2025-10-31 | 12.46 | 12.57 | 0.21 | 1.70% | 12.31 | 12.79 | 208867 | 26303.55 | 3.00% |
| 2025-10-30 | 12.34 | 12.36 | 0.03 | 0.24% | 12.25 | 12.56 | 184146 | 22919.52 | 2.65% |
| 2025-10-29 | 12.30 | 12.33 | -0.06 | -0.48% | 12.22 | 12.38 | 96165 | 11809.26 | 1.38% |
| 2025-10-28 | 12.31 | 12.39 | 0.08 | 0.65% | 12.25 | 12.48 | 111026 | 13728.94 | 1.60% |
| 2025-10-27 | 12.46 | 12.31 | 0.11 | 0.90% | 12.25 | 12.46 | 122967 | 15181.08 | 1.77% |
| 2025-10-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.13 | 12.29 | 105930 | 12940.05 | 1.52% |
| 2025-10-23 | 12.00 | 12.11 | 0.06 | 0.50% | 11.81 | 12.12 | 99433 | 11866.40 | 1.43% |
| 2025-10-22 | 12.00 | 12.05 | 0.01 | 0.08% | 11.80 | 12.09 | 73965 | 8868.84 | 1.06% |
| 2025-10-21 | 11.80 | 12.04 | 0.25 | 2.12% | 11.78 | 12.07 | 122243 | 14620.61 | 1.76% |
| 2025-10-20 | 11.99 | 11.79 | -0.07 | -0.59% | 11.73 | 12.05 | 105397 | 12489.58 | 1.52% |
| 2025-10-17 | 12.30 | 11.86 | -0.35 | -2.87% | 11.85 | 12.33 | 149545 | 17977.08 | 2.15% |
| 2025-10-16 | 12.43 | 12.21 | -0.22 | -1.77% | 12.16 | 12.43 | 130607 | 15969.84 | 1.88% |
| 2025-10-15 | 12.39 | 12.43 | 0.04 | 0.32% | 12.22 | 12.44 | 103766 | 12818.19 | 1.49% |
| 2025-10-14 | 12.48 | 12.39 | -0.08 | -0.64% | 12.31 | 12.59 | 129485 | 16119.98 | 1.86% |
| 2025-10-13 | 12.24 | 12.47 | -0.15 | -1.19% | 12.13 | 12.52 | 129224 | 15993.33 | 1.86% |
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。
