| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 590811 | 11415.69 | 2.35% |
| 2025-12-11 | 2.03 | 1.94 | -0.10 | -4.90% | 1.93 | 2.03 | 1384213 | 27287.15 | 5.51% |
| 2025-12-10 | 2.00 | 2.04 | 0.04 | 2.00% | 1.99 | 2.05 | 1362753 | 27510.48 | 5.42% |
| 2025-12-09 | 1.99 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 1024684 | 20436.26 | 4.08% |
| 2025-12-08 | 1.99 | 2.00 | 0.02 | 1.01% | 1.98 | 2.01 | 850815 | 16974.32 | 3.39% |
| 2025-12-05 | 1.96 | 1.98 | 0.01 | 0.51% | 1.94 | 1.99 | 732550 | 14431.13 | 2.92% |
| 2025-12-04 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.06 | 1161555 | 23155.98 | 4.62% |
| 2025-12-03 | 2.08 | 2.04 | -0.04 | -1.92% | 2.03 | 2.10 | 1017519 | 20885.17 | 4.05% |
| 2025-12-02 | 2.08 | 2.08 | -0.01 | -0.48% | 2.04 | 2.10 | 841128 | 17395.41 | 3.35% |
| 2025-12-01 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 965383 | 20234.42 | 3.84% |
| 2025-11-28 | 2.06 | 2.10 | 0.03 | 1.45% | 2.02 | 2.10 | 1162397 | 23910.15 | 4.63% |
| 2025-11-27 | 2.11 | 2.07 | -0.04 | -1.90% | 2.07 | 2.14 | 1129532 | 23663.30 | 4.50% |
| 2025-11-26 | 2.06 | 2.11 | 0.04 | 1.93% | 2.06 | 2.14 | 1414961 | 29844.94 | 5.63% |
| 2025-11-25 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.09 | 1128197 | 23310.59 | 4.49% |
| 2025-11-24 | 2.08 | 2.05 | -0.01 | -0.49% | 2.02 | 2.09 | 1048922 | 21492.27 | 4.17% |
| 2025-11-21 | 2.17 | 2.06 | -0.14 | -6.36% | 2.06 | 2.21 | 1871387 | 39490.03 | 7.45% |
| 2025-11-20 | 2.30 | 2.20 | -0.10 | -4.35% | 2.18 | 2.31 | 2252539 | 49978.29 | 8.97% |
| 2025-11-19 | 2.34 | 2.30 | -0.05 | -2.13% | 2.26 | 2.39 | 2693908 | 62477.05 | 10.72% |
| 2025-11-18 | 2.40 | 2.35 | -0.04 | -1.67% | 2.29 | 2.44 | 2432792 | 57225.09 | 9.68% |
| 2025-11-17 | 2.35 | 2.39 | 0.03 | 1.27% | 2.32 | 2.42 | 3469790 | 82769.35 | 13.81% |
| 2025-11-14 | 2.27 | 2.36 | 0.09 | 3.96% | 2.27 | 2.50 | 6076464 | 146226.59 | 24.18% |
| 2025-11-13 | 2.24 | 2.27 | 0.01 | 0.44% | 2.23 | 2.32 | 2013640 | 45564.88 | 8.01% |
| 2025-11-12 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.29 | 1908249 | 43024.08 | 7.60% |
| 2025-11-11 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.26 | 1917936 | 42857.64 | 7.63% |
| 2025-11-10 | 2.17 | 2.23 | 0.05 | 2.29% | 2.15 | 2.23 | 1384548 | 30510.67 | 5.51% |
| 2025-11-07 | 2.20 | 2.18 | -0.04 | -1.80% | 2.18 | 2.25 | 1319492 | 29105.05 | 5.25% |
| 2025-11-06 | 2.33 | 2.22 | -0.06 | -2.63% | 2.21 | 2.34 | 1848190 | 41246.34 | 7.36% |
| 2025-11-05 | 2.23 | 2.28 | 0.03 | 1.33% | 2.22 | 2.38 | 2740517 | 63227.35 | 10.91% |
| 2025-11-04 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.28 | 2328673 | 51853.16 | 9.27% |
| 2025-11-03 | 2.14 | 2.22 | 0.01 | 0.45% | 2.14 | 2.23 | 1706812 | 37522.43 | 6.79% |
| 2025-10-31 | 2.28 | 2.21 | -0.25 | -10.16% | 2.21 | 2.32 | 3501907 | 77960.37 | 13.94% |
| 2025-10-30 | 2.42 | 2.46 | 0.06 | 2.50% | 2.41 | 2.64 | 6135426 | 155483.61 | 24.42% |
| 2025-10-29 | 2.30 | 2.40 | 0.09 | 3.90% | 2.27 | 2.42 | 1739112 | 41009.07 | 6.92% |
| 2025-10-28 | 2.33 | 2.31 | -0.03 | -1.28% | 2.29 | 2.36 | 967642 | 22447.72 | 3.85% |
| 2025-10-27 | 2.40 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 1116048 | 26260.03 | 4.44% |
| 2025-10-24 | 2.39 | 2.38 | 0.00 | 0.00% | 2.34 | 2.41 | 1535405 | 36458.41 | 6.11% |
| 2025-10-23 | 2.37 | 2.38 | -0.01 | -0.42% | 2.33 | 2.39 | 922508 | 21729.50 | 3.67% |
| 2025-10-22 | 2.35 | 2.39 | 0.04 | 1.70% | 2.33 | 2.39 | 1118926 | 26516.22 | 4.45% |
| 2025-10-21 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 966432 | 22556.44 | 3.85% |
| 2025-10-20 | 2.30 | 2.30 | 0.03 | 1.32% | 2.27 | 2.33 | 1096782 | 25275.55 | 4.37% |
| 2025-10-17 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.34 | 861772 | 19860.42 | 3.43% |
| 2025-10-16 | 2.39 | 2.31 | -0.07 | -2.94% | 2.30 | 2.40 | 1065575 | 25011.98 | 4.24% |
| 2025-10-15 | 2.32 | 2.38 | 0.07 | 3.03% | 2.31 | 2.39 | 1208001 | 28502.24 | 4.81% |
| 2025-10-14 | 2.37 | 2.31 | -0.04 | -1.70% | 2.31 | 2.42 | 1077569 | 25440.90 | 4.29% |
| 2025-10-13 | 2.26 | 2.35 | -0.03 | -1.26% | 2.23 | 2.36 | 1041466 | 24067.43 | 4.15% |
| 2025-10-10 | 2.38 | 2.38 | 0.01 | 0.42% | 2.36 | 2.43 | 1157900 | 27740.07 | 4.61% |
| 2025-10-09 | 2.44 | 2.37 | -0.03 | -1.25% | 2.36 | 2.44 | 980522 | 23421.89 | 3.90% |
| 2025-09-30 | 2.45 | 2.40 | -0.03 | -1.23% | 2.39 | 2.46 | 1101178 | 26652.96 | 4.38% |
| 2025-09-29 | 2.36 | 2.43 | 0.06 | 2.53% | 2.32 | 2.46 | 1690207 | 40615.85 | 6.73% |
| 2025-09-26 | 2.41 | 2.37 | -0.05 | -2.07% | 2.35 | 2.42 | 1525489 | 36232.13 | 6.07% |
| 2025-09-25 | 2.45 | 2.42 | -0.02 | -0.82% | 2.38 | 2.46 | 1826481 | 44090.11 | 7.27% |
| 2025-09-24 | 2.50 | 2.44 | -0.08 | -3.17% | 2.41 | 2.55 | 2119611 | 52120.99 | 8.44% |
| 2025-09-23 | 2.57 | 2.52 | -0.10 | -3.82% | 2.46 | 2.61 | 2446881 | 61574.20 | 9.74% |
| 2025-09-22 | 2.60 | 2.62 | -0.10 | -3.68% | 2.56 | 2.74 | 3312814 | 87231.98 | 13.19% |
| 2025-09-19 | 2.90 | 2.72 | -0.30 | -9.93% | 2.72 | 2.90 | 1980783 | 54845.07 | 7.88% |
| 2025-09-18 | 2.99 | 3.02 | 0.10 | 3.42% | 2.91 | 3.21 | 7372149 | 226949.25 | 29.34% |
| 2025-09-17 | 2.90 | 2.92 | -0.04 | -1.35% | 2.86 | 3.03 | 3964646 | 116296.70 | 15.78% |
| 2025-09-16 | 2.93 | 2.96 | 0.09 | 3.14% | 2.80 | 2.99 | 4417105 | 127727.05 | 17.58% |
| 2025-09-15 | 3.11 | 2.87 | -0.07 | -2.38% | 2.85 | 3.23 | 6446926 | 196170.16 | 25.66% |
| 2025-09-12 | 2.72 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 5337618 | 151238.84 | 21.24% |
| 2025-09-11 | 2.60 | 2.67 | -0.02 | -0.74% | 2.51 | 2.68 | 4166031 | 108071.66 | 16.58% |
| 2025-09-10 | 2.59 | 2.69 | 0.15 | 5.91% | 2.56 | 2.79 | 5518194 | 147881.44 | 21.96% |
| 2025-09-09 | 2.62 | 2.54 | -0.14 | -5.22% | 2.51 | 2.74 | 3530885 | 91201.79 | 14.05% |
| 2025-09-08 | 2.74 | 2.68 | -0.05 | -1.83% | 2.62 | 2.79 | 3934764 | 105322.12 | 15.66% |
| 2025-09-05 | 2.60 | 2.73 | 0.08 | 3.02% | 2.45 | 2.92 | 7770169 | 211760.94 | 30.93% |
| 2025-09-04 | 2.65 | 2.65 | 0.24 | 9.96% | 2.49 | 2.65 | 5002006 | 131288.61 | 19.91% |
| 2025-09-03 | 2.20 | 2.41 | 0.22 | 10.05% | 2.15 | 2.41 | 3626190 | 84841.26 | 14.43% |
| 2025-09-02 | 2.13 | 2.19 | 0.02 | 0.92% | 2.11 | 2.25 | 3431882 | 75114.64 | 13.66% |
| 2025-09-01 | 1.98 | 2.17 | 0.17 | 8.50% | 1.97 | 2.20 | 4509598 | 96275.90 | 17.95% |
| 2025-08-29 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.04 | 1511386 | 30261.61 | 6.02% |
| 2025-08-28 | 1.94 | 1.98 | 0.02 | 1.02% | 1.92 | 1.99 | 1339014 | 26285.34 | 5.33% |
| 2025-08-27 | 2.03 | 1.96 | -0.08 | -3.92% | 1.96 | 2.04 | 1457972 | 29159.35 | 5.80% |
| 2025-08-26 | 2.01 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 953794 | 19421.54 | 3.80% |
| 2025-08-25 | 2.02 | 2.03 | 0.02 | 1.00% | 1.99 | 2.05 | 1132347 | 22880.84 | 4.51% |
| 2025-08-22 | 2.03 | 2.01 | -0.02 | -0.99% | 1.98 | 2.05 | 1372517 | 27554.85 | 5.46% |
| 2025-08-21 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.10 | 2145365 | 43833.34 | 8.54% |
| 2025-08-20 | 1.97 | 2.00 | 0.03 | 1.52% | 1.94 | 2.00 | 1585982 | 31328.99 | 6.31% |
| 2025-08-19 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 1450550 | 28474.59 | 5.77% |
| 2025-08-18 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.96 | 1196226 | 23174.76 | 4.76% |
| 2025-08-15 | 1.89 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 674640 | 12823.89 | 2.69% |
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。
