| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.13 | 4.18 | 0.03 | 0.72% | 4.11 | 4.23 | 286119 | 11982.99 | 2.96% |
| 2026-02-05 | 4.11 | 4.15 | 0.01 | 0.24% | 4.10 | 4.19 | 219345 | 9107.71 | 2.27% |
| 2026-02-04 | 4.07 | 4.14 | 0.08 | 1.97% | 4.04 | 4.14 | 217478 | 8932.04 | 2.25% |
| 2026-02-03 | 4.06 | 4.06 | 0.04 | 1.00% | 4.03 | 4.07 | 180336 | 7316.68 | 1.87% |
| 2026-02-02 | 4.18 | 4.02 | -0.15 | -3.60% | 4.00 | 4.18 | 308875 | 12639.40 | 3.19% |
| 2026-01-30 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 289217 | 12046.98 | 2.99% |
| 2026-01-29 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 208213 | 8655.39 | 2.15% |
| 2026-01-28 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 203968 | 8486.70 | 2.11% |
| 2026-01-27 | 4.20 | 4.17 | -0.03 | -0.71% | 4.08 | 4.21 | 237223 | 9820.79 | 2.45% |
| 2026-01-26 | 4.27 | 4.20 | -0.06 | -1.41% | 4.17 | 4.28 | 316466 | 13319.23 | 3.27% |
| 2026-01-23 | 4.21 | 4.26 | 0.04 | 0.95% | 4.20 | 4.27 | 234624 | 9960.62 | 2.43% |
| 2026-01-22 | 4.14 | 4.22 | 0.09 | 2.18% | 4.12 | 4.23 | 339613 | 14199.07 | 3.51% |
| 2026-01-21 | 4.13 | 4.13 | -0.02 | -0.48% | 4.10 | 4.16 | 237282 | 9799.22 | 2.45% |
| 2026-01-20 | 4.12 | 4.15 | 0.03 | 0.73% | 4.10 | 4.16 | 244900 | 10139.02 | 2.53% |
| 2026-01-19 | 4.06 | 4.12 | 0.06 | 1.48% | 4.04 | 4.12 | 223840 | 9165.59 | 2.31% |
| 2026-01-16 | 4.05 | 4.06 | 0.02 | 0.50% | 4.04 | 4.11 | 246583 | 10033.36 | 2.55% |
| 2026-01-15 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.09 | 170528 | 6918.70 | 1.76% |
| 2026-01-14 | 4.10 | 4.08 | -0.03 | -0.73% | 4.04 | 4.14 | 345799 | 14158.78 | 3.58% |
| 2026-01-13 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.19 | 326848 | 13538.02 | 3.38% |
| 2026-01-12 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.14 | 276041 | 11378.62 | 2.85% |
| 2026-01-09 | 4.08 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 273520 | 11212.50 | 2.83% |
| 2026-01-08 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.10 | 265922 | 10833.45 | 2.75% |
| 2026-01-07 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 179359 | 7281.27 | 1.85% |
| 2026-01-06 | 4.03 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 205650 | 8365.80 | 2.13% |
| 2026-01-05 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 201492 | 8135.07 | 2.08% |
| 2025-12-31 | 4.05 | 4.03 | -0.02 | -0.49% | 4.01 | 4.07 | 176980 | 7138.81 | 1.83% |
| 2025-12-30 | 4.12 | 4.05 | -0.08 | -1.94% | 4.03 | 4.15 | 297570 | 12103.29 | 3.08% |
| 2025-12-29 | 4.20 | 4.13 | -0.11 | -2.59% | 4.11 | 4.21 | 348586 | 14471.30 | 3.61% |
| 2025-12-26 | 4.17 | 4.24 | 0.04 | 0.95% | 4.14 | 4.34 | 444200 | 18785.32 | 4.59% |
| 2025-12-25 | 4.19 | 4.20 | 0.02 | 0.48% | 4.16 | 4.25 | 338427 | 14228.55 | 3.50% |
| 2025-12-24 | 4.05 | 4.18 | 0.13 | 3.21% | 4.00 | 4.20 | 595769 | 24702.62 | 6.16% |
| 2025-12-23 | 4.02 | 4.05 | 0.11 | 2.79% | 3.99 | 4.14 | 444004 | 17974.47 | 4.59% |
| 2025-12-22 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 232070 | 9202.52 | 2.40% |
| 2025-12-19 | 3.90 | 4.00 | 0.09 | 2.30% | 3.89 | 4.02 | 256278 | 10176.15 | 2.65% |
| 2025-12-18 | 3.91 | 3.91 | 0.01 | 0.26% | 3.87 | 3.92 | 176718 | 6890.24 | 1.83% |
| 2025-12-17 | 3.91 | 3.90 | 0.01 | 0.26% | 3.84 | 3.91 | 195421 | 7579.85 | 2.02% |
| 2025-12-16 | 3.94 | 3.89 | -0.07 | -1.77% | 3.86 | 3.97 | 212793 | 8306.09 | 2.20% |
| 2025-12-15 | 3.95 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 162334 | 6438.49 | 1.68% |
| 2025-12-12 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 168171 | 6709.10 | 1.74% |
| 2025-12-11 | 4.11 | 4.01 | -0.11 | -2.67% | 4.00 | 4.13 | 213434 | 8628.65 | 2.21% |
| 2025-12-10 | 4.10 | 4.12 | 0.01 | 0.24% | 4.10 | 4.18 | 158056 | 6521.98 | 1.63% |
| 2025-12-09 | 4.10 | 4.11 | -0.01 | -0.24% | 4.09 | 4.20 | 245582 | 10168.54 | 2.54% |
| 2025-12-08 | 4.24 | 4.12 | -0.10 | -2.37% | 4.12 | 4.26 | 287842 | 12003.25 | 2.98% |
| 2025-12-05 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 168611 | 7081.57 | 1.74% |
| 2025-12-04 | 4.25 | 4.20 | -0.04 | -0.94% | 4.17 | 4.25 | 149355 | 6300.98 | 1.54% |
| 2025-12-03 | 4.23 | 4.24 | -0.01 | -0.24% | 4.23 | 4.28 | 156366 | 6649.08 | 1.62% |
| 2025-12-02 | 4.24 | 4.25 | 0.00 | 0.00% | 4.19 | 4.27 | 189883 | 8062.30 | 1.96% |
| 2025-12-01 | 4.20 | 4.25 | 0.07 | 1.67% | 4.16 | 4.27 | 189838 | 8025.96 | 1.96% |
| 2025-11-28 | 4.15 | 4.18 | 0.05 | 1.21% | 4.11 | 4.18 | 126588 | 5249.48 | 1.31% |
| 2025-11-27 | 4.12 | 4.13 | 0.01 | 0.24% | 4.11 | 4.17 | 83472 | 3458.81 | 0.86% |
| 2025-11-26 | 4.16 | 4.12 | -0.04 | -0.96% | 4.12 | 4.19 | 106699 | 4436.10 | 1.10% |
| 2025-11-25 | 4.15 | 4.16 | 0.05 | 1.22% | 4.10 | 4.17 | 109521 | 4543.95 | 1.13% |
| 2025-11-24 | 4.15 | 4.18 | 0.03 | 0.72% | 4.12 | 4.21 | 147000 | 6132.62 | 1.52% |
| 2025-11-21 | 4.23 | 4.15 | -0.11 | -2.58% | 4.06 | 4.25 | 280091 | 11619.02 | 2.90% |
| 2025-11-20 | 4.28 | 4.26 | -0.01 | -0.23% | 4.23 | 4.30 | 115183 | 4911.91 | 1.19% |
| 2025-11-19 | 4.31 | 4.27 | -0.04 | -0.93% | 4.25 | 4.32 | 130025 | 5560.17 | 1.34% |
| 2025-11-18 | 4.38 | 4.31 | -0.09 | -2.05% | 4.27 | 4.38 | 212362 | 9195.84 | 2.20% |
| 2025-11-17 | 4.40 | 4.40 | 0.02 | 0.46% | 4.33 | 4.43 | 224602 | 9847.65 | 2.32% |
| 2025-11-14 | 4.35 | 4.38 | 0.02 | 0.46% | 4.32 | 4.44 | 299261 | 13144.92 | 3.09% |
| 2025-11-13 | 4.26 | 4.36 | 0.09 | 2.11% | 4.25 | 4.37 | 297338 | 12881.23 | 3.08% |
| 2025-11-12 | 4.33 | 4.27 | -0.06 | -1.39% | 4.24 | 4.34 | 180707 | 7740.03 | 1.87% |
| 2025-11-11 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.36 | 173350 | 7511.17 | 1.79% |
| 2025-11-10 | 4.24 | 4.31 | 0.07 | 1.65% | 4.24 | 4.32 | 194256 | 8328.78 | 2.01% |
| 2025-11-07 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.25 | 138823 | 5886.06 | 1.44% |
| 2025-11-06 | 4.31 | 4.24 | -0.06 | -1.40% | 4.22 | 4.31 | 280682 | 11939.58 | 2.90% |
| 2025-11-05 | 4.25 | 4.30 | 0.03 | 0.70% | 4.22 | 4.31 | 206572 | 8813.75 | 2.14% |
| 2025-11-04 | 4.33 | 4.27 | -0.06 | -1.39% | 4.23 | 4.34 | 211406 | 9063.55 | 2.19% |
| 2025-11-03 | 4.34 | 4.33 | 0.01 | 0.23% | 4.28 | 4.35 | 176253 | 7590.63 | 1.82% |
| 2025-10-31 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.38 | 243929 | 10556.69 | 2.52% |
| 2025-10-30 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.48 | 260225 | 11437.13 | 2.69% |
| 2025-10-29 | 4.43 | 4.45 | 0.00 | 0.00% | 4.36 | 4.46 | 215139 | 9504.34 | 2.22% |
| 2025-10-28 | 4.54 | 4.45 | -0.12 | -2.63% | 4.43 | 4.57 | 301889 | 13551.60 | 3.12% |
| 2025-10-27 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.62 | 240976 | 10995.62 | 2.49% |
| 2025-10-24 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 169411 | 7715.28 | 1.75% |
| 2025-10-23 | 4.62 | 4.57 | -0.04 | -0.87% | 4.51 | 4.64 | 250369 | 11409.61 | 2.59% |
| 2025-10-22 | 4.52 | 4.61 | 0.11 | 2.44% | 4.51 | 4.65 | 428300 | 19701.24 | 4.43% |
| 2025-10-21 | 4.43 | 4.50 | 0.05 | 1.12% | 4.36 | 4.52 | 280592 | 12556.71 | 2.90% |
| 2025-10-20 | 4.35 | 4.45 | 0.13 | 3.01% | 4.34 | 4.47 | 242878 | 10742.83 | 2.51% |
| 2025-10-17 | 4.43 | 4.32 | -0.12 | -2.70% | 4.31 | 4.46 | 229960 | 10040.84 | 2.38% |
| 2025-10-16 | 4.54 | 4.44 | -0.10 | -2.20% | 4.41 | 4.55 | 243168 | 10910.61 | 2.51% |
美盈森(002303)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。
