| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 37.89 | 38.10 | 0.07 | 0.18% | 37.20 | 38.60 | 14440 | 5492.13 | 2.74% |
| 2025-12-12 | 38.00 | 38.03 | -0.23 | -0.60% | 37.86 | 38.79 | 20911 | 8006.09 | 3.97% |
| 2025-12-11 | 39.57 | 38.26 | -1.52 | -3.82% | 38.12 | 40.20 | 25216 | 9797.45 | 4.79% |
| 2025-12-10 | 40.61 | 39.78 | -0.92 | -2.26% | 39.31 | 41.56 | 25957 | 10480.47 | 4.93% |
| 2025-12-09 | 40.50 | 40.70 | -0.12 | -0.29% | 40.43 | 41.96 | 22022 | 9037.40 | 4.18% |
| 2025-12-08 | 40.62 | 40.82 | 0.44 | 1.09% | 40.38 | 41.45 | 22601 | 9250.12 | 4.29% |
| 2025-12-05 | 39.51 | 40.38 | 0.48 | 1.20% | 39.50 | 41.16 | 25314 | 10239.85 | 4.81% |
| 2025-12-04 | 40.30 | 39.90 | -0.39 | -0.97% | 39.15 | 41.25 | 33049 | 13214.37 | 6.27% |
| 2025-12-03 | 41.50 | 40.29 | -1.66 | -3.96% | 39.83 | 41.50 | 31435 | 12724.28 | 5.97% |
| 2025-12-02 | 40.60 | 41.95 | 1.45 | 3.58% | 40.01 | 42.40 | 50550 | 20960.85 | 9.60% |
| 2025-12-01 | 39.30 | 40.50 | 1.48 | 3.79% | 39.25 | 41.80 | 45297 | 18432.83 | 8.60% |
| 2025-11-28 | 38.71 | 39.02 | -0.42 | -1.06% | 38.20 | 39.85 | 28429 | 11036.33 | 5.40% |
| 2025-11-27 | 38.80 | 39.44 | 0.14 | 0.36% | 37.52 | 40.54 | 52766 | 20435.02 | 10.02% |
| 2025-11-26 | 41.55 | 39.30 | -2.63 | -6.27% | 38.90 | 41.60 | 61891 | 24819.93 | 11.75% |
| 2025-11-25 | 42.90 | 41.93 | -0.92 | -2.15% | 41.66 | 43.29 | 62304 | 26235.36 | 11.83% |
| 2025-11-24 | 41.13 | 42.85 | 2.16 | 5.31% | 39.73 | 42.90 | 74662 | 30928.64 | 14.17% |
| 2025-11-21 | 40.50 | 40.69 | -1.01 | -2.42% | 39.20 | 43.55 | 66181 | 27041.00 | 12.56% |
| 2025-11-20 | 40.88 | 41.70 | 1.30 | 3.22% | 39.91 | 42.55 | 77135 | 32005.40 | 14.64% |
| 2025-11-19 | 41.22 | 40.40 | -2.00 | -4.72% | 39.90 | 41.82 | 90154 | 36618.91 | 17.11% |
| 2025-11-18 | 41.98 | 42.40 | 1.64 | 4.02% | 39.60 | 44.84 | 137964 | 59610.50 | 26.19% |
| 2025-11-17 | 37.00 | 40.76 | 3.71 | 10.01% | 36.80 | 40.76 | 46133 | 18258.03 | 8.76% |
| 2025-11-14 | 38.09 | 37.05 | -1.27 | -3.31% | 37.05 | 38.47 | 35571 | 13339.60 | 6.75% |
| 2025-11-13 | 38.37 | 38.32 | -0.35 | -0.91% | 37.47 | 39.59 | 59740 | 22907.00 | 11.34% |
| 2025-11-12 | 36.20 | 38.67 | 2.47 | 6.82% | 36.10 | 39.82 | 63416 | 24294.34 | 12.04% |
| 2025-11-11 | 37.13 | 36.20 | -0.79 | -2.14% | 36.17 | 37.28 | 13129 | 4800.82 | 2.49% |
| 2025-11-10 | 36.66 | 36.99 | 0.55 | 1.51% | 36.56 | 37.42 | 13785 | 5104.56 | 2.62% |
| 2025-11-07 | 36.75 | 36.44 | -0.45 | -1.22% | 36.14 | 36.89 | 15726 | 5733.46 | 2.99% |
| 2025-11-06 | 36.68 | 36.89 | 0.20 | 0.55% | 36.46 | 37.46 | 21460 | 7924.34 | 4.07% |
| 2025-11-05 | 36.04 | 36.69 | 0.07 | 0.19% | 36.03 | 37.80 | 17873 | 6558.48 | 3.39% |
| 2025-11-04 | 35.92 | 36.62 | 0.57 | 1.58% | 35.71 | 37.00 | 23075 | 8407.55 | 4.38% |
| 2025-11-03 | 37.00 | 36.05 | -0.74 | -2.01% | 35.69 | 37.00 | 24854 | 8936.39 | 4.72% |
| 2025-10-31 | 36.19 | 36.79 | 0.72 | 2.00% | 35.95 | 36.90 | 13361 | 4872.83 | 2.54% |
| 2025-10-30 | 36.30 | 36.07 | -0.23 | -0.63% | 35.98 | 36.67 | 12485 | 4526.39 | 2.37% |
| 2025-10-29 | 36.86 | 36.30 | -0.56 | -1.52% | 36.18 | 37.20 | 13091 | 4779.11 | 2.49% |
| 2025-10-28 | 36.83 | 36.86 | 0.39 | 1.07% | 36.30 | 37.47 | 18675 | 6918.15 | 3.55% |
| 2025-10-27 | 36.70 | 36.47 | -0.12 | -0.33% | 36.03 | 36.88 | 15235 | 5557.97 | 2.89% |
| 2025-10-24 | 36.74 | 36.59 | -0.18 | -0.49% | 36.42 | 37.36 | 15511 | 5716.73 | 2.94% |
| 2025-10-23 | 36.24 | 36.77 | 0.53 | 1.46% | 35.71 | 36.97 | 20773 | 7553.78 | 3.94% |
| 2025-10-22 | 36.35 | 36.24 | -0.30 | -0.82% | 35.70 | 36.69 | 20502 | 7414.92 | 3.89% |
| 2025-10-21 | 35.98 | 36.54 | 0.64 | 1.78% | 35.71 | 37.15 | 25178 | 9224.22 | 4.78% |
| 2025-10-20 | 34.93 | 35.90 | 1.34 | 3.88% | 34.87 | 36.50 | 28999 | 10394.83 | 5.50% |
| 2025-10-17 | 35.52 | 34.56 | -0.98 | -2.76% | 34.00 | 35.78 | 22114 | 7745.85 | 4.20% |
| 2025-10-16 | 35.16 | 35.54 | 0.22 | 0.62% | 35.09 | 35.83 | 20933 | 7438.87 | 3.97% |
| 2025-10-15 | 34.77 | 35.32 | 0.55 | 1.58% | 34.23 | 35.92 | 23949 | 8480.84 | 4.55% |
| 2025-10-14 | 34.29 | 34.77 | 0.47 | 1.37% | 34.20 | 35.87 | 28051 | 9857.57 | 5.32% |
| 2025-10-13 | 33.57 | 34.30 | 0.20 | 0.59% | 33.00 | 34.55 | 20732 | 7072.91 | 3.94% |
| 2025-10-10 | 34.16 | 34.10 | -0.10 | -0.29% | 33.62 | 34.55 | 18086 | 6180.08 | 3.43% |
| 2025-10-09 | 33.99 | 34.20 | 0.33 | 0.97% | 33.46 | 34.60 | 23649 | 8037.83 | 4.49% |
| 2025-09-30 | 33.27 | 33.87 | 0.55 | 1.65% | 33.27 | 35.77 | 37688 | 12970.10 | 7.15% |
| 2025-09-29 | 31.70 | 33.32 | 1.92 | 6.11% | 31.58 | 33.74 | 37377 | 12331.35 | 7.10% |
| 2025-09-26 | 31.65 | 31.40 | -0.26 | -0.82% | 31.12 | 31.81 | 8599 | 2710.49 | 1.63% |
| 2025-09-25 | 32.13 | 31.66 | -0.46 | -1.43% | 31.64 | 32.58 | 11817 | 3795.37 | 2.24% |
| 2025-09-24 | 31.39 | 32.12 | 0.72 | 2.29% | 30.92 | 32.24 | 11664 | 3705.85 | 2.21% |
| 2025-09-23 | 31.63 | 31.40 | -0.36 | -1.13% | 30.30 | 31.90 | 16436 | 5084.91 | 3.12% |
| 2025-09-22 | 31.76 | 31.76 | -0.03 | -0.09% | 31.47 | 32.13 | 13270 | 4219.70 | 2.52% |
| 2025-09-19 | 32.53 | 31.79 | -0.79 | -2.42% | 31.79 | 32.91 | 17988 | 5794.67 | 3.41% |
| 2025-09-18 | 33.19 | 32.58 | -0.63 | -1.90% | 32.28 | 33.71 | 17024 | 5620.40 | 3.23% |
| 2025-09-17 | 33.31 | 33.21 | -0.10 | -0.30% | 33.00 | 33.56 | 9286 | 3094.68 | 1.76% |
| 2025-09-16 | 32.80 | 33.31 | 0.51 | 1.55% | 32.56 | 33.40 | 9519 | 3151.31 | 1.81% |
| 2025-09-15 | 32.68 | 32.80 | -0.28 | -0.85% | 32.53 | 33.13 | 11338 | 3725.08 | 2.15% |
| 2025-09-12 | 33.38 | 33.08 | -0.14 | -0.42% | 32.88 | 33.38 | 9431 | 3127.60 | 1.79% |
| 2025-09-11 | 32.41 | 33.22 | 0.82 | 2.53% | 32.00 | 33.25 | 14073 | 4617.34 | 2.67% |
| 2025-09-10 | 32.94 | 32.40 | -0.24 | -0.74% | 32.40 | 33.11 | 9870 | 3227.76 | 1.87% |
| 2025-09-09 | 33.20 | 32.64 | -0.68 | -2.04% | 32.43 | 33.32 | 14794 | 4846.67 | 2.81% |
| 2025-09-08 | 32.52 | 33.32 | 0.81 | 2.49% | 32.28 | 33.59 | 16775 | 5521.50 | 3.18% |
| 2025-09-05 | 32.26 | 32.51 | 0.25 | 0.77% | 32.17 | 32.74 | 19735 | 6396.79 | 3.75% |
| 2025-09-04 | 32.98 | 32.26 | -0.72 | -2.18% | 31.86 | 33.45 | 20727 | 6787.92 | 3.93% |
| 2025-09-03 | 34.55 | 32.98 | -1.37 | -3.99% | 32.87 | 34.69 | 17409 | 5867.03 | 3.30% |
| 2025-09-02 | 35.72 | 34.35 | -1.37 | -3.84% | 34.05 | 35.72 | 21296 | 7365.36 | 4.04% |
| 2025-09-01 | 36.30 | 35.72 | -0.20 | -0.56% | 35.51 | 36.54 | 21213 | 7622.78 | 4.03% |
| 2025-08-29 | 35.26 | 35.92 | 0.61 | 1.73% | 34.90 | 36.18 | 34834 | 12473.34 | 6.61% |
| 2025-08-28 | 34.65 | 35.31 | 0.68 | 1.96% | 33.50 | 35.32 | 30525 | 10552.53 | 5.79% |
| 2025-08-27 | 36.50 | 34.63 | -1.51 | -4.18% | 34.63 | 36.66 | 43947 | 15627.05 | 8.34% |
| 2025-08-26 | 35.35 | 36.14 | 0.76 | 2.15% | 35.13 | 36.26 | 37216 | 13347.90 | 7.06% |
| 2025-08-25 | 35.38 | 35.38 | 0.05 | 0.14% | 35.03 | 35.57 | 24728 | 8712.92 | 4.69% |
| 2025-08-22 | 34.71 | 35.33 | 0.52 | 1.49% | 34.71 | 35.65 | 26845 | 9453.42 | 5.10% |
| 2025-08-21 | 35.00 | 34.81 | -0.16 | -0.46% | 34.70 | 35.33 | 23829 | 8311.05 | 4.52% |
| 2025-08-20 | 34.52 | 34.97 | 0.58 | 1.69% | 34.30 | 35.25 | 35754 | 12448.78 | 6.79% |
| 2025-08-19 | 34.50 | 34.39 | 0.13 | 0.38% | 34.06 | 34.80 | 26557 | 9151.90 | 5.04% |
| 2025-08-18 | 33.70 | 34.26 | 0.90 | 2.70% | 33.48 | 34.97 | 38750 | 13276.53 | 7.36% |
魅视科技(001229)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。
