| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 617317 | 11105.12 | 2.46% |
| 2025-04-01 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.83 | 684047 | 12331.11 | 2.72% |
| 2025-03-31 | 1.83 | 1.81 | -0.03 | -1.63% | 1.77 | 1.84 | 868662 | 15623.26 | 3.46% |
| 2025-03-28 | 1.90 | 1.84 | -0.07 | -3.66% | 1.83 | 1.90 | 937724 | 17362.87 | 3.73% |
| 2025-03-27 | 1.94 | 1.91 | -0.04 | -2.05% | 1.90 | 1.95 | 702836 | 13451.75 | 2.80% |
| 2025-03-26 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 459412 | 8978.96 | 1.83% |
| 2025-03-25 | 1.96 | 1.95 | -0.02 | -1.02% | 1.92 | 1.96 | 658118 | 12762.86 | 2.62% |
| 2025-03-24 | 2.04 | 1.97 | -0.07 | -3.43% | 1.92 | 2.05 | 1274665 | 25193.51 | 5.07% |
| 2025-03-21 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.06 | 739642 | 15118.61 | 2.94% |
| 2025-03-20 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.09 | 718999 | 14866.40 | 2.86% |
| 2025-03-19 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 628917 | 13005.13 | 2.50% |
| 2025-03-18 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.14 | 893425 | 18705.78 | 3.56% |
| 2025-03-17 | 2.14 | 2.12 | -0.02 | -0.93% | 2.12 | 2.19 | 1612668 | 34603.05 | 6.42% |
| 2025-03-14 | 2.05 | 2.14 | 0.10 | 4.90% | 2.05 | 2.20 | 2042581 | 43063.48 | 8.13% |
| 2025-03-13 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 834742 | 17073.17 | 3.32% |
| 2025-03-12 | 2.08 | 2.08 | 0.01 | 0.48% | 2.07 | 2.13 | 1048708 | 21958.79 | 4.17% |
| 2025-03-11 | 2.04 | 2.07 | 0.01 | 0.49% | 2.03 | 2.08 | 672320 | 13837.83 | 2.68% |
| 2025-03-10 | 2.08 | 2.06 | -0.04 | -1.90% | 2.05 | 2.09 | 784591 | 16205.04 | 3.12% |
| 2025-03-07 | 2.06 | 2.10 | 0.04 | 1.94% | 2.03 | 2.12 | 1482944 | 30755.71 | 5.90% |
| 2025-03-06 | 2.06 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 920136 | 18928.28 | 3.66% |
| 2025-03-05 | 2.08 | 2.05 | -0.03 | -1.44% | 2.03 | 2.09 | 831804 | 17005.93 | 3.31% |
| 2025-03-04 | 2.07 | 2.08 | 0.01 | 0.48% | 2.03 | 2.08 | 877601 | 18075.42 | 3.49% |
| 2025-03-03 | 2.09 | 2.07 | -0.04 | -1.90% | 2.02 | 2.12 | 1225982 | 25434.02 | 4.88% |
| 2025-02-28 | 2.20 | 2.11 | -0.12 | -5.38% | 2.11 | 2.23 | 1805374 | 38957.11 | 7.19% |
| 2025-02-27 | 2.17 | 2.23 | 0.07 | 3.24% | 2.16 | 2.29 | 2534244 | 56617.61 | 10.09% |
| 2025-02-26 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 1284554 | 27779.90 | 5.11% |
| 2025-02-25 | 2.14 | 2.16 | 0.00 | 0.00% | 2.12 | 2.22 | 1701584 | 36994.16 | 6.77% |
| 2025-02-24 | 2.14 | 2.16 | 0.02 | 0.93% | 2.11 | 2.19 | 1514569 | 32833.13 | 6.03% |
| 2025-02-21 | 2.15 | 2.14 | -0.03 | -1.38% | 2.09 | 2.17 | 1516614 | 32255.05 | 6.04% |
| 2025-02-20 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 1453637 | 31355.22 | 5.79% |
| 2025-02-19 | 2.13 | 2.15 | 0.02 | 0.94% | 2.10 | 2.16 | 1580393 | 33654.76 | 6.29% |
| 2025-02-18 | 2.27 | 2.13 | -0.14 | -6.17% | 2.13 | 2.29 | 2124181 | 46371.19 | 8.45% |
| 2025-02-17 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.34 | 2290352 | 52137.11 | 9.12% |
| 2025-02-14 | 2.35 | 2.25 | -0.10 | -4.26% | 2.23 | 2.35 | 3177862 | 72639.27 | 12.65% |
| 2025-02-13 | 2.13 | 2.35 | 0.21 | 9.81% | 2.12 | 2.35 | 2669656 | 61286.84 | 10.63% |
| 2025-02-12 | 2.14 | 2.14 | -0.01 | -0.47% | 2.11 | 2.17 | 1557023 | 33315.85 | 6.20% |
| 2025-02-11 | 2.19 | 2.15 | -0.03 | -1.38% | 2.13 | 2.23 | 1404710 | 30310.07 | 5.59% |
| 2025-02-10 | 2.13 | 2.18 | 0.06 | 2.83% | 2.13 | 2.19 | 1599896 | 34487.47 | 6.37% |
| 2025-02-07 | 2.06 | 2.12 | 0.04 | 1.92% | 2.05 | 2.16 | 1787018 | 37919.07 | 7.11% |
| 2025-02-06 | 2.06 | 2.08 | 0.03 | 1.46% | 1.98 | 2.08 | 1603272 | 32759.84 | 6.38% |
| 2025-02-05 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.07 | 1372020 | 28044.58 | 5.46% |
| 2025-01-27 | 2.18 | 2.04 | -0.21 | -9.33% | 2.03 | 2.21 | 2061820 | 43130.16 | 8.21% |
| 2025-01-24 | 2.22 | 2.25 | 0.00 | 0.00% | 2.18 | 2.28 | 1403964 | 31428.85 | 5.59% |
| 2025-01-23 | 2.32 | 2.25 | -0.04 | -1.75% | 2.25 | 2.39 | 1713420 | 39461.46 | 6.82% |
| 2025-01-22 | 2.30 | 2.29 | -0.03 | -1.29% | 2.23 | 2.37 | 1741384 | 40200.03 | 6.93% |
| 2025-01-21 | 2.37 | 2.32 | -0.05 | -2.11% | 2.25 | 2.38 | 2045666 | 47176.98 | 8.14% |
| 2025-01-20 | 2.34 | 2.37 | 0.06 | 2.60% | 2.27 | 2.44 | 2401222 | 56791.62 | 9.56% |
| 2025-01-17 | 2.45 | 2.31 | -0.23 | -9.06% | 2.30 | 2.49 | 3552728 | 83542.64 | 14.14% |
| 2025-01-16 | 2.43 | 2.54 | 0.16 | 6.72% | 2.39 | 2.62 | 5156761 | 130914.84 | 20.52% |
| 2025-01-15 | 2.51 | 2.38 | -0.04 | -1.65% | 2.37 | 2.57 | 4642657 | 115286.21 | 18.48% |
| 2025-01-14 | 2.20 | 2.42 | 0.22 | 10.00% | 2.19 | 2.42 | 3539994 | 83379.61 | 14.09% |
| 2025-01-13 | 2.15 | 2.20 | -0.02 | -0.90% | 2.12 | 2.33 | 2197126 | 49056.62 | 8.74% |
| 2025-01-10 | 2.31 | 2.22 | -0.21 | -8.64% | 2.21 | 2.45 | 2847699 | 66056.28 | 11.33% |
| 2025-01-09 | 2.52 | 2.43 | -0.19 | -7.25% | 2.36 | 2.71 | 5144551 | 125463.96 | 20.48% |
| 2025-01-08 | 2.64 | 2.62 | -0.04 | -1.50% | 2.54 | 2.93 | 6492957 | 178997.83 | 25.84% |
| 2025-01-07 | 2.31 | 2.66 | 0.24 | 9.92% | 2.25 | 2.66 | 4505322 | 112049.50 | 17.93% |
| 2025-01-06 | 2.59 | 2.42 | -0.04 | -1.63% | 2.21 | 2.61 | 5499064 | 134667.25 | 21.89% |
| 2025-01-03 | 2.28 | 2.46 | 0.22 | 9.82% | 2.23 | 2.46 | 4312268 | 102490.04 | 17.16% |
| 2025-01-02 | 2.03 | 2.24 | 0.20 | 9.80% | 1.96 | 2.24 | 3627564 | 79439.52 | 14.44% |
| 2024-12-31 | 2.02 | 2.04 | 0.01 | 0.49% | 2.02 | 2.12 | 1567330 | 32258.00 | 6.24% |
| 2024-12-30 | 2.12 | 2.03 | -0.10 | -4.69% | 2.01 | 2.13 | 1432073 | 29203.64 | 5.70% |
| 2024-12-27 | 2.03 | 2.13 | 0.10 | 4.93% | 2.00 | 2.18 | 2009200 | 42728.91 | 8.00% |
| 2024-12-26 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.08 | 1350525 | 27554.38 | 5.38% |
| 2024-12-25 | 2.07 | 2.01 | -0.14 | -6.51% | 1.94 | 2.09 | 2093519 | 42043.24 | 8.33% |
| 2024-12-24 | 2.10 | 2.15 | 0.01 | 0.47% | 2.03 | 2.22 | 2276708 | 48083.32 | 9.06% |
| 2024-12-23 | 2.31 | 2.14 | -0.22 | -9.32% | 2.12 | 2.35 | 2385270 | 52376.02 | 9.49% |
| 2024-12-20 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.43 | 2217634 | 52557.91 | 8.83% |
| 2024-12-19 | 2.35 | 2.32 | -0.09 | -3.73% | 2.27 | 2.40 | 2174816 | 50439.71 | 8.66% |
| 2024-12-18 | 2.42 | 2.41 | -0.23 | -8.71% | 2.38 | 2.54 | 3514866 | 85754.53 | 13.99% |
| 2024-12-17 | 2.81 | 2.64 | -0.29 | -9.90% | 2.64 | 2.81 | 2379868 | 63733.86 | 9.47% |
| 2024-12-16 | 2.84 | 2.93 | 0.09 | 3.17% | 2.77 | 3.07 | 6204868 | 180215.91 | 24.70% |
| 2024-12-13 | 2.55 | 2.84 | 0.26 | 10.08% | 2.45 | 2.84 | 6373228 | 172819.33 | 25.37% |
| 2024-12-12 | 2.55 | 2.58 | -0.06 | -2.27% | 2.44 | 2.79 | 4447910 | 115546.48 | 17.70% |
| 2024-12-11 | 2.53 | 2.64 | 0.11 | 4.35% | 2.46 | 2.78 | 6431811 | 172147.36 | 25.60% |
| 2024-12-10 | 2.37 | 2.53 | 0.23 | 10.00% | 2.32 | 2.53 | 3119549 | 76973.04 | 12.42% |
| 2024-12-09 | 2.54 | 2.30 | -0.15 | -6.12% | 2.30 | 2.62 | 4485237 | 108467.15 | 17.85% |
| 2024-12-06 | 2.22 | 2.45 | 0.22 | 9.87% | 2.20 | 2.45 | 3805728 | 89618.57 | 15.15% |
| 2024-12-05 | 2.12 | 2.23 | 0.03 | 1.36% | 2.10 | 2.31 | 3344026 | 74151.63 | 13.31% |
| 2024-12-04 | 2.23 | 2.20 | -0.24 | -9.84% | 2.20 | 2.38 | 4043307 | 91762.28 | 16.09% |
| 2024-12-03 | 2.33 | 2.44 | 0.22 | 9.91% | 2.11 | 2.44 | 5905173 | 132116.88 | 23.50% |
美邦服饰(002269)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。
