| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
