| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.92 | 12.89 | -0.11 | -0.85% | 12.72 | 13.05 | 305116 | 39182.89 | 4.39% |
| 2025-09-15 | 12.82 | 13.00 | -0.60 | -4.41% | 12.70 | 13.24 | 408403 | 53035.05 | 5.87% |
| 2025-09-12 | 13.65 | 13.60 | -0.12 | -0.87% | 13.53 | 13.99 | 314208 | 43318.46 | 4.52% |
| 2025-09-11 | 13.86 | 13.72 | 0.21 | 1.55% | 13.60 | 13.88 | 297049 | 40735.79 | 4.27% |
| 2025-09-10 | 13.61 | 13.51 | 0.32 | 2.43% | 13.44 | 13.78 | 295989 | 40219.00 | 4.26% |
| 2025-09-09 | 13.42 | 13.19 | -0.22 | -1.64% | 13.16 | 13.43 | 161204 | 21342.36 | 2.32% |
| 2025-09-08 | 13.49 | 13.41 | -0.05 | -0.37% | 13.31 | 13.53 | 183534 | 24611.78 | 2.64% |
| 2025-09-05 | 13.22 | 13.46 | 0.29 | 2.20% | 13.00 | 13.48 | 238980 | 31807.85 | 3.44% |
| 2025-09-04 | 13.37 | 13.17 | -0.15 | -1.13% | 12.83 | 13.49 | 289379 | 38324.10 | 4.16% |
| 2025-09-03 | 13.90 | 13.32 | -0.56 | -4.03% | 13.22 | 13.97 | 306063 | 41466.38 | 4.40% |
| 2025-09-02 | 14.60 | 13.88 | -0.65 | -4.47% | 13.70 | 14.64 | 441594 | 61758.43 | 6.35% |
| 2025-09-01 | 14.98 | 14.53 | -0.30 | -2.02% | 14.51 | 15.16 | 440216 | 64842.66 | 6.33% |
| 2025-08-29 | 15.22 | 14.83 | -0.61 | -3.95% | 14.71 | 15.26 | 634340 | 94576.89 | 9.12% |
| 2025-08-28 | 14.62 | 15.44 | 0.82 | 5.61% | 14.40 | 15.72 | 986888 | 148413.00 | 14.19% |
| 2025-08-27 | 14.90 | 14.62 | -0.12 | -0.81% | 14.62 | 15.35 | 787195 | 118103.16 | 11.32% |
| 2025-08-26 | 14.56 | 14.74 | 0.10 | 0.68% | 14.52 | 15.00 | 440231 | 65226.59 | 6.33% |
| 2025-08-25 | 14.66 | 14.64 | 0.16 | 1.10% | 14.53 | 14.88 | 452168 | 66415.59 | 6.50% |
| 2025-08-22 | 14.37 | 14.48 | 0.08 | 0.56% | 14.34 | 14.63 | 349969 | 50755.14 | 5.03% |
| 2025-08-21 | 14.78 | 14.40 | -0.40 | -2.70% | 14.29 | 14.81 | 441517 | 64075.22 | 6.35% |
| 2025-08-20 | 14.65 | 14.80 | 0.07 | 0.48% | 14.51 | 14.85 | 421006 | 61804.36 | 6.06% |
| 2025-08-19 | 14.86 | 14.73 | -0.13 | -0.87% | 14.52 | 15.20 | 725470 | 107609.38 | 10.43% |
| 2025-08-18 | 14.31 | 14.86 | 0.64 | 4.50% | 14.21 | 14.98 | 708028 | 103605.91 | 10.18% |
| 2025-08-15 | 13.84 | 14.22 | 0.34 | 2.45% | 13.82 | 14.28 | 523388 | 74095.32 | 7.53% |
| 2025-08-14 | 14.25 | 13.88 | -0.31 | -2.18% | 13.88 | 14.27 | 608460 | 85553.71 | 8.75% |
| 2025-08-13 | 13.66 | 14.19 | 0.52 | 3.80% | 13.61 | 14.26 | 765321 | 107664.16 | 11.01% |
| 2025-08-12 | 13.56 | 13.67 | 0.12 | 0.89% | 13.56 | 13.92 | 458145 | 62927.20 | 6.59% |
| 2025-08-11 | 13.32 | 13.55 | 0.24 | 1.80% | 13.25 | 13.69 | 369327 | 50070.17 | 5.31% |
| 2025-08-08 | 13.40 | 13.31 | -0.10 | -0.75% | 13.28 | 13.50 | 231050 | 30870.60 | 3.32% |
| 2025-08-07 | 13.52 | 13.41 | -0.08 | -0.59% | 13.37 | 13.61 | 261560 | 35222.97 | 3.76% |
| 2025-08-06 | 13.43 | 13.49 | 0.06 | 0.45% | 13.28 | 13.53 | 326347 | 43847.90 | 4.69% |
| 2025-08-05 | 13.05 | 13.43 | 0.36 | 2.75% | 12.98 | 13.48 | 414552 | 54964.58 | 5.96% |
| 2025-08-04 | 12.91 | 13.07 | -0.05 | -0.38% | 12.86 | 13.08 | 159716 | 20756.62 | 2.30% |
| 2025-08-01 | 13.19 | 13.12 | -0.03 | -0.23% | 12.81 | 13.26 | 314968 | 41054.62 | 4.53% |
| 2025-07-31 | 12.97 | 13.15 | 0.18 | 1.39% | 12.95 | 13.45 | 407172 | 53895.43 | 5.86% |
| 2025-07-30 | 13.22 | 12.97 | -0.32 | -2.41% | 12.91 | 13.24 | 297208 | 38804.89 | 4.27% |
| 2025-07-29 | 13.39 | 13.29 | -0.17 | -1.26% | 13.18 | 13.48 | 267265 | 35419.77 | 3.84% |
| 2025-07-28 | 13.41 | 13.46 | -0.07 | -0.52% | 13.27 | 13.51 | 319955 | 42865.19 | 4.60% |
| 2025-07-25 | 13.36 | 13.53 | 0.29 | 2.19% | 13.21 | 13.75 | 506290 | 68220.45 | 7.28% |
| 2025-07-24 | 13.09 | 13.24 | 0.10 | 0.76% | 13.09 | 13.32 | 237219 | 31318.49 | 3.41% |
| 2025-07-23 | 13.20 | 13.14 | -0.05 | -0.38% | 13.05 | 13.38 | 262302 | 34649.16 | 3.77% |
| 2025-07-22 | 13.46 | 13.19 | -0.38 | -2.80% | 13.15 | 13.47 | 414969 | 54904.24 | 5.97% |
| 2025-07-21 | 13.50 | 13.57 | -0.01 | -0.07% | 13.38 | 13.63 | 352938 | 47675.02 | 5.08% |
| 2025-07-18 | 13.43 | 13.58 | 0.20 | 1.49% | 13.24 | 13.64 | 540971 | 72961.42 | 7.78% |
| 2025-07-17 | 13.21 | 13.38 | 0.05 | 0.38% | 13.10 | 13.44 | 393343 | 52383.87 | 5.66% |
| 2025-07-16 | 13.38 | 13.33 | -0.02 | -0.15% | 13.24 | 13.80 | 652327 | 88186.42 | 9.38% |
| 2025-07-15 | 13.05 | 13.35 | 0.50 | 3.89% | 12.98 | 13.64 | 793447 | 105688.69 | 11.41% |
| 2025-07-14 | 12.96 | 12.85 | -0.11 | -0.85% | 12.76 | 12.98 | 205325 | 26368.78 | 2.95% |
| 2025-07-11 | 12.80 | 12.96 | 0.19 | 1.49% | 12.77 | 13.08 | 348231 | 44970.32 | 5.01% |
| 2025-07-10 | 12.70 | 12.77 | 0.02 | 0.16% | 12.64 | 12.88 | 216348 | 27594.60 | 3.11% |
| 2025-07-09 | 12.94 | 12.75 | -0.20 | -1.54% | 12.70 | 12.94 | 239100 | 30640.41 | 3.44% |
| 2025-07-08 | 12.68 | 12.95 | 0.25 | 1.97% | 12.58 | 12.96 | 295090 | 37761.86 | 4.24% |
| 2025-07-07 | 12.60 | 12.70 | -0.18 | -1.40% | 12.42 | 12.73 | 316040 | 39765.62 | 4.55% |
| 2025-07-04 | 12.84 | 12.88 | 0.00 | 0.00% | 12.81 | 13.36 | 482474 | 63168.98 | 6.94% |
| 2025-07-03 | 13.02 | 12.88 | -0.12 | -0.92% | 12.82 | 13.06 | 328390 | 42406.84 | 4.72% |
| 2025-07-02 | 12.65 | 13.00 | 0.38 | 3.01% | 12.39 | 13.11 | 585614 | 75061.80 | 8.42% |
| 2025-07-01 | 12.90 | 12.62 | -0.28 | -2.17% | 12.59 | 12.95 | 311494 | 39539.96 | 4.48% |
| 2025-06-30 | 12.87 | 12.90 | 0.00 | 0.00% | 12.81 | 12.98 | 272379 | 35086.21 | 3.92% |
| 2025-06-27 | 12.90 | 12.90 | -0.06 | -0.46% | 12.77 | 13.20 | 365166 | 47300.38 | 5.25% |
| 2025-06-26 | 12.70 | 12.96 | 0.23 | 1.81% | 12.55 | 13.25 | 537374 | 69636.19 | 7.73% |
| 2025-06-25 | 12.61 | 12.73 | 0.14 | 1.11% | 12.46 | 12.77 | 356562 | 45015.13 | 5.13% |
| 2025-06-24 | 12.38 | 12.59 | 0.28 | 2.27% | 12.34 | 12.63 | 327255 | 41039.39 | 4.71% |
| 2025-06-23 | 12.06 | 12.31 | 0.07 | 0.57% | 11.96 | 12.32 | 209230 | 25586.34 | 3.01% |
| 2025-06-20 | 12.21 | 12.24 | 0.03 | 0.25% | 11.92 | 12.32 | 278401 | 33808.80 | 4.00% |
| 2025-06-19 | 12.35 | 12.21 | -0.15 | -1.21% | 12.18 | 12.60 | 311422 | 38523.81 | 4.48% |
| 2025-06-18 | 12.40 | 12.36 | -0.15 | -1.20% | 12.25 | 12.46 | 215525 | 26633.43 | 3.10% |
| 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% |
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。
