| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.60 | 41.36 | 0.76 | 1.87% | 40.10 | 41.70 | 37377 | 15342.93 | 7.10% |
| 2026-03-24 | 39.88 | 40.60 | 1.11 | 2.81% | 39.61 | 41.20 | 29215 | 11769.44 | 5.55% |
| 2026-03-23 | 39.03 | 39.49 | -0.19 | -0.48% | 38.25 | 39.70 | 21589 | 8397.81 | 4.10% |
| 2026-03-20 | 39.95 | 39.68 | -0.62 | -1.54% | 39.30 | 40.45 | 18828 | 7483.79 | 3.57% |
| 2026-03-19 | 40.00 | 40.30 | -0.90 | -2.18% | 39.51 | 40.82 | 31920 | 12737.74 | 6.06% |
| 2026-03-18 | 38.86 | 41.20 | 2.02 | 5.16% | 38.84 | 41.25 | 45338 | 18165.19 | 8.61% |
| 2026-03-17 | 39.10 | 39.18 | 0.01 | 0.03% | 38.51 | 39.82 | 23413 | 9177.44 | 4.44% |
| 2026-03-16 | 38.10 | 39.17 | 0.59 | 1.53% | 37.29 | 39.18 | 26599 | 10167.50 | 5.05% |
| 2026-03-13 | 37.80 | 38.58 | 0.09 | 0.23% | 37.75 | 40.29 | 46249 | 18127.10 | 8.78% |
| 2026-03-12 | 38.50 | 38.49 | -0.48 | -1.23% | 37.67 | 38.95 | 29261 | 11127.22 | 5.55% |
| 2026-03-11 | 38.26 | 38.97 | 0.84 | 2.20% | 37.78 | 41.94 | 39681 | 15645.40 | 7.53% |
| 2026-03-10 | 37.65 | 38.13 | 1.11 | 3.00% | 37.32 | 38.35 | 14009 | 5332.56 | 2.66% |
| 2026-03-09 | 36.90 | 37.02 | -0.45 | -1.20% | 36.38 | 37.14 | 13150 | 4831.01 | 2.50% |
| 2026-03-06 | 35.99 | 37.47 | 1.23 | 3.39% | 35.96 | 37.60 | 15936 | 5885.64 | 3.03% |
| 2026-03-05 | 35.99 | 36.24 | 0.68 | 1.91% | 35.83 | 36.76 | 10310 | 3748.85 | 1.96% |
| 2026-03-04 | 34.95 | 35.56 | 0.25 | 0.71% | 34.76 | 35.80 | 12306 | 4359.33 | 2.34% |
| 2026-03-03 | 36.07 | 35.31 | -0.76 | -2.11% | 35.03 | 36.38 | 16674 | 5940.16 | 3.17% |
| 2026-03-02 | 36.71 | 36.07 | -1.15 | -3.09% | 35.70 | 36.97 | 18294 | 6613.77 | 3.47% |
| 2026-02-27 | 37.84 | 37.22 | -0.62 | -1.64% | 37.17 | 37.84 | 13471 | 5028.10 | 2.56% |
| 2026-02-26 | 37.86 | 37.84 | -0.01 | -0.03% | 37.45 | 38.05 | 12920 | 4875.97 | 2.45% |
| 2026-02-25 | 37.84 | 37.85 | 0.01 | 0.03% | 37.69 | 37.99 | 8889 | 3363.74 | 1.69% |
| 2026-02-24 | 38.38 | 37.84 | 0.00 | 0.00% | 37.51 | 38.50 | 14039 | 5316.34 | 2.66% |
| 2026-02-13 | 37.79 | 37.84 | 0.05 | 0.13% | 37.65 | 38.35 | 9900 | 3770.28 | 1.88% |
| 2026-02-12 | 38.66 | 37.79 | -0.69 | -1.79% | 37.72 | 38.96 | 14679 | 5589.63 | 2.79% |
| 2026-02-11 | 38.82 | 38.48 | -0.22 | -0.57% | 38.46 | 39.10 | 11869 | 4604.97 | 2.25% |
| 2026-02-10 | 38.36 | 38.70 | 0.49 | 1.28% | 38.21 | 39.00 | 10564 | 4084.50 | 2.01% |
| 2026-02-09 | 38.00 | 38.21 | 0.80 | 2.14% | 37.76 | 38.32 | 12192 | 4646.76 | 2.31% |
| 2026-02-06 | 37.63 | 37.41 | -0.58 | -1.53% | 37.40 | 38.15 | 12819 | 4850.80 | 2.43% |
| 2026-02-05 | 37.88 | 37.99 | 0.06 | 0.16% | 37.68 | 38.25 | 10659 | 4052.93 | 2.02% |
| 2026-02-04 | 38.26 | 37.93 | -0.43 | -1.12% | 37.70 | 38.65 | 14193 | 5406.85 | 2.69% |
| 2026-02-03 | 37.83 | 38.36 | 0.67 | 1.78% | 37.83 | 38.52 | 14797 | 5656.85 | 2.81% |
| 2026-02-02 | 37.98 | 37.69 | -0.29 | -0.76% | 37.58 | 38.60 | 14878 | 5675.37 | 2.82% |
| 2026-01-30 | 37.60 | 37.98 | 0.37 | 0.98% | 37.12 | 38.28 | 17185 | 6507.68 | 3.26% |
| 2026-01-29 | 38.20 | 37.61 | -0.48 | -1.26% | 37.52 | 39.03 | 19134 | 7302.30 | 3.63% |
| 2026-01-28 | 39.19 | 38.09 | -0.91 | -2.33% | 37.85 | 39.26 | 18573 | 7097.64 | 3.53% |
| 2026-01-27 | 39.22 | 39.00 | -0.55 | -1.39% | 37.81 | 39.55 | 20734 | 7998.96 | 3.94% |
| 2026-01-26 | 41.13 | 39.55 | -1.59 | -3.86% | 39.08 | 41.13 | 23482 | 9370.61 | 4.46% |
| 2026-01-23 | 41.01 | 41.14 | 0.21 | 0.51% | 40.72 | 41.17 | 16319 | 6678.43 | 3.10% |
| 2026-01-22 | 40.29 | 40.93 | 0.72 | 1.79% | 40.29 | 41.20 | 17423 | 7109.09 | 3.31% |
| 2026-01-21 | 39.80 | 40.21 | 0.41 | 1.03% | 39.46 | 40.34 | 16967 | 6788.98 | 3.22% |
| 2026-01-20 | 40.65 | 39.80 | -0.76 | -1.87% | 39.50 | 40.77 | 20823 | 8315.23 | 3.95% |
| 2026-01-19 | 40.29 | 40.56 | 0.44 | 1.10% | 39.90 | 40.77 | 19033 | 7705.69 | 3.61% |
| 2026-01-16 | 40.52 | 40.12 | -0.58 | -1.43% | 39.66 | 40.67 | 26227 | 10517.67 | 4.98% |
| 2026-01-15 | 41.21 | 40.70 | -0.61 | -1.48% | 40.31 | 41.51 | 22891 | 9315.67 | 4.35% |
| 2026-01-14 | 41.34 | 41.31 | -0.04 | -0.10% | 40.54 | 42.46 | 34431 | 14286.34 | 6.54% |
| 2026-01-13 | 42.70 | 41.35 | -0.95 | -2.25% | 40.90 | 42.73 | 31697 | 13248.21 | 6.02% |
| 2026-01-12 | 42.09 | 42.30 | 0.95 | 2.30% | 41.40 | 42.79 | 52058 | 21913.37 | 9.88% |
| 2026-01-09 | 42.62 | 41.35 | -0.57 | -1.36% | 40.81 | 42.65 | 40293 | 16754.11 | 7.65% |
| 2026-01-08 | 42.10 | 41.92 | -0.18 | -0.43% | 41.50 | 42.15 | 25902 | 10829.24 | 4.92% |
| 2026-01-07 | 43.38 | 42.10 | -0.98 | -2.27% | 41.90 | 43.39 | 33287 | 14124.81 | 6.32% |
| 2026-01-06 | 43.59 | 43.08 | -0.35 | -0.81% | 42.35 | 43.59 | 39409 | 16951.40 | 7.48% |
| 2026-01-05 | 43.20 | 43.43 | 0.01 | 0.02% | 42.30 | 43.77 | 47574 | 20537.29 | 9.03% |
| 2025-12-31 | 43.02 | 43.42 | 0.41 | 0.95% | 41.99 | 43.60 | 46171 | 19816.86 | 8.76% |
| 2025-12-30 | 43.00 | 43.01 | 0.26 | 0.61% | 42.32 | 44.50 | 74831 | 32489.90 | 14.21% |
| 2025-12-29 | 38.89 | 42.75 | 3.89 | 10.01% | 38.05 | 42.75 | 48355 | 19897.87 | 9.18% |
| 2025-12-26 | 38.47 | 38.86 | 0.25 | 0.65% | 38.32 | 39.46 | 15882 | 6178.83 | 3.01% |
| 2025-12-25 | 37.82 | 38.61 | 0.61 | 1.61% | 37.82 | 38.83 | 14589 | 5601.90 | 2.77% |
| 2025-12-24 | 37.02 | 38.00 | 0.79 | 2.12% | 37.02 | 38.39 | 13466 | 5117.25 | 2.56% |
| 2025-12-23 | 37.58 | 37.21 | -0.50 | -1.33% | 37.01 | 37.79 | 8859 | 3300.14 | 1.68% |
| 2025-12-22 | 37.85 | 37.71 | -0.25 | -0.66% | 37.53 | 38.56 | 10007 | 3773.58 | 1.90% |
| 2025-12-19 | 37.46 | 37.96 | 0.51 | 1.36% | 37.46 | 38.50 | 10838 | 4129.47 | 2.06% |
| 2025-12-18 | 36.98 | 37.45 | 0.28 | 0.75% | 36.86 | 38.04 | 14854 | 5582.36 | 2.82% |
| 2025-12-17 | 37.00 | 37.17 | 0.07 | 0.19% | 35.95 | 37.45 | 18375 | 6730.65 | 3.49% |
| 2025-12-16 | 38.10 | 37.10 | -1.00 | -2.62% | 36.90 | 38.16 | 15821 | 5897.48 | 3.00% |
| 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% |
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。
