| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.51 | 15.40 | 0.09 | 0.59% | 15.30 | 15.95 | 65199 | 10147.63 | 5.26% |
| 2026-02-02 | 15.18 | 15.31 | 0.24 | 1.59% | 15.00 | 15.73 | 65388 | 10073.15 | 5.28% |
| 2026-01-30 | 15.01 | 15.07 | 0.11 | 0.74% | 14.93 | 15.30 | 53030 | 7997.41 | 4.28% |
| 2026-01-29 | 15.10 | 14.96 | -0.23 | -1.51% | 14.87 | 15.56 | 53310 | 8083.67 | 4.30% |
| 2026-01-28 | 15.54 | 15.19 | -0.35 | -2.25% | 15.08 | 16.19 | 52598 | 8141.72 | 4.25% |
| 2026-01-27 | 15.68 | 15.54 | -0.08 | -0.51% | 15.00 | 15.82 | 59893 | 9177.09 | 4.83% |
| 2026-01-26 | 15.45 | 15.62 | 0.17 | 1.10% | 15.29 | 15.97 | 60791 | 9444.02 | 4.91% |
| 2026-01-23 | 15.27 | 15.45 | 0.14 | 0.91% | 14.98 | 15.60 | 51299 | 7900.58 | 4.14% |
| 2026-01-22 | 15.21 | 15.31 | 0.13 | 0.86% | 14.91 | 15.45 | 52222 | 7918.53 | 4.21% |
| 2026-01-21 | 14.68 | 15.18 | 0.53 | 3.62% | 14.62 | 15.49 | 58110 | 8801.43 | 4.69% |
| 2026-01-20 | 14.91 | 14.65 | -0.14 | -0.95% | 14.52 | 14.99 | 52224 | 7688.78 | 4.21% |
| 2026-01-19 | 14.57 | 14.79 | 0.34 | 2.35% | 14.12 | 14.90 | 66348 | 9618.32 | 5.35% |
| 2026-01-16 | 14.80 | 14.45 | -0.23 | -1.57% | 14.19 | 15.05 | 78904 | 11432.72 | 6.37% |
| 2026-01-15 | 15.00 | 14.68 | -0.35 | -2.33% | 14.52 | 15.30 | 80585 | 11947.83 | 6.50% |
| 2026-01-14 | 14.52 | 15.03 | 0.73 | 5.10% | 14.25 | 15.20 | 132156 | 19566.86 | 10.67% |
| 2026-01-13 | 14.44 | 14.30 | -0.30 | -2.05% | 14.14 | 15.30 | 183333 | 26685.04 | 14.80% |
| 2026-01-12 | 13.30 | 14.60 | 1.33 | 10.02% | 13.30 | 14.60 | 135391 | 19268.35 | 10.93% |
| 2026-01-09 | 12.72 | 13.27 | 0.62 | 4.90% | 12.51 | 13.40 | 90544 | 11682.08 | 7.31% |
| 2026-01-08 | 12.47 | 12.65 | 0.18 | 1.44% | 12.20 | 12.85 | 77079 | 9689.17 | 6.22% |
| 2026-01-07 | 12.16 | 12.47 | 0.30 | 2.47% | 12.05 | 12.66 | 73466 | 9148.63 | 5.93% |
| 2026-01-06 | 12.39 | 12.17 | -0.03 | -0.25% | 12.08 | 12.46 | 75727 | 9253.41 | 6.11% |
| 2026-01-05 | 11.81 | 12.20 | 0.39 | 3.30% | 11.68 | 12.68 | 117526 | 14430.12 | 9.49% |
| 2025-12-31 | 12.08 | 11.81 | -0.04 | -0.34% | 11.55 | 12.18 | 98280 | 11596.30 | 7.93% |
| 2025-12-30 | 12.06 | 11.85 | -0.27 | -2.23% | 11.75 | 12.33 | 109967 | 13162.22 | 8.88% |
| 2025-12-29 | 12.87 | 12.12 | -0.89 | -6.84% | 11.89 | 13.06 | 194466 | 23783.11 | 15.69% |
| 2025-12-26 | 12.01 | 13.01 | 1.18 | 9.97% | 11.97 | 13.01 | 92516 | 11682.48 | 7.47% |
| 2025-12-25 | 11.78 | 11.83 | 0.11 | 0.94% | 11.73 | 11.94 | 52602 | 6213.74 | 4.25% |
| 2025-12-24 | 11.98 | 11.72 | -0.18 | -1.51% | 11.41 | 12.10 | 69846 | 8164.47 | 5.64% |
| 2025-12-23 | 12.09 | 11.90 | -0.08 | -0.67% | 11.60 | 12.15 | 58870 | 6951.77 | 4.75% |
| 2025-12-22 | 12.23 | 11.98 | -0.14 | -1.16% | 11.90 | 12.28 | 48648 | 5869.57 | 3.93% |
| 2025-12-19 | 11.97 | 12.12 | 0.26 | 2.19% | 11.82 | 12.15 | 49365 | 5929.96 | 3.98% |
| 2025-12-18 | 11.65 | 11.86 | 0.12 | 1.02% | 11.64 | 12.09 | 61682 | 7367.85 | 4.98% |
| 2025-12-17 | 11.81 | 11.74 | -0.07 | -0.59% | 11.30 | 11.90 | 69559 | 8088.11 | 5.61% |
| 2025-12-16 | 11.67 | 11.81 | 0.01 | 0.08% | 11.61 | 12.29 | 73612 | 8786.82 | 5.94% |
| 2025-12-15 | 11.82 | 11.80 | 0.05 | 0.43% | 11.42 | 11.93 | 59954 | 7009.37 | 4.84% |
| 2025-12-12 | 11.98 | 11.75 | -0.23 | -1.92% | 11.62 | 12.24 | 76143 | 9034.25 | 6.15% |
| 2025-12-11 | 12.63 | 11.98 | -0.67 | -5.30% | 11.92 | 12.74 | 80393 | 9828.52 | 6.49% |
| 2025-12-10 | 13.08 | 12.65 | -0.38 | -2.92% | 12.60 | 13.09 | 62377 | 7950.29 | 5.03% |
| 2025-12-09 | 13.29 | 13.03 | -0.20 | -1.51% | 12.88 | 13.36 | 59713 | 7782.63 | 4.82% |
| 2025-12-08 | 13.43 | 13.23 | 0.07 | 0.53% | 13.19 | 13.65 | 87892 | 11740.01 | 7.09% |
| 2025-12-05 | 12.64 | 13.16 | 0.69 | 5.53% | 12.31 | 13.72 | 135763 | 17603.78 | 10.96% |
| 2025-12-04 | 12.85 | 12.47 | -0.38 | -2.96% | 12.44 | 13.03 | 51840 | 6540.29 | 4.18% |
| 2025-12-03 | 13.31 | 12.85 | -0.30 | -2.28% | 12.69 | 13.34 | 54658 | 7055.46 | 4.41% |
| 2025-12-02 | 13.10 | 13.15 | 0.05 | 0.38% | 12.85 | 13.43 | 90823 | 11936.57 | 7.33% |
| 2025-12-01 | 12.98 | 13.10 | 0.28 | 2.18% | 12.84 | 13.56 | 127926 | 16901.49 | 10.32% |
| 2025-11-28 | 13.25 | 12.82 | -0.50 | -3.75% | 12.80 | 13.40 | 172395 | 22401.21 | 13.91% |
| 2025-11-27 | 11.35 | 13.32 | 1.21 | 9.99% | 11.35 | 13.32 | 172575 | 21400.97 | 13.93% |
| 2025-11-26 | 12.79 | 12.11 | -0.77 | -5.98% | 12.05 | 13.14 | 243951 | 30892.30 | 19.69% |
| 2025-11-25 | 11.77 | 12.88 | 1.17 | 9.99% | 11.68 | 12.88 | 97220 | 12254.13 | 7.85% |
| 2025-11-24 | 11.63 | 11.71 | 0.10 | 0.86% | 11.40 | 11.87 | 67634 | 7869.10 | 5.46% |
| 2025-11-21 | 12.08 | 11.61 | -0.69 | -5.61% | 11.40 | 12.37 | 73866 | 8713.95 | 5.96% |
| 2025-11-20 | 12.51 | 12.30 | -0.20 | -1.60% | 12.06 | 12.65 | 49400 | 6085.87 | 3.99% |
| 2025-11-19 | 12.90 | 12.50 | -0.37 | -2.87% | 12.22 | 12.95 | 58165 | 7269.02 | 4.69% |
| 2025-11-18 | 13.00 | 12.87 | -0.05 | -0.39% | 12.62 | 13.01 | 40220 | 5135.50 | 3.25% |
| 2025-11-17 | 13.19 | 12.92 | 0.00 | 0.00% | 12.74 | 13.26 | 37404 | 4822.42 | 3.02% |
| 2025-11-14 | 12.95 | 12.92 | 0.09 | 0.70% | 12.83 | 13.18 | 49427 | 6418.92 | 3.99% |
| 2025-11-13 | 12.69 | 12.83 | 0.08 | 0.63% | 12.56 | 12.95 | 69577 | 8861.89 | 5.62% |
| 2025-11-12 | 13.07 | 12.75 | -0.25 | -1.92% | 12.60 | 13.35 | 58503 | 7507.36 | 4.72% |
| 2025-11-11 | 13.16 | 13.00 | -0.15 | -1.14% | 12.99 | 13.35 | 74376 | 9770.82 | 6.00% |
| 2025-11-10 | 13.34 | 13.15 | -0.05 | -0.38% | 12.95 | 13.60 | 124344 | 16526.85 | 10.04% |
| 2025-11-07 | 12.38 | 13.20 | 0.77 | 6.19% | 12.22 | 13.59 | 167818 | 21980.29 | 13.54% |
| 2025-11-06 | 12.22 | 12.43 | -0.12 | -0.96% | 12.05 | 12.84 | 195651 | 24170.25 | 15.79% |
| 2025-11-05 | 11.74 | 12.55 | 0.82 | 6.99% | 11.56 | 12.90 | 177475 | 22276.67 | 14.32% |
| 2025-11-04 | 11.51 | 11.73 | 0.23 | 2.00% | 11.43 | 11.81 | 53884 | 6281.82 | 4.35% |
| 2025-11-03 | 11.33 | 11.50 | 0.25 | 2.22% | 11.23 | 11.60 | 62009 | 7095.35 | 5.00% |
| 2025-10-31 | 11.04 | 11.25 | 0.30 | 2.74% | 10.94 | 11.30 | 53845 | 6013.10 | 4.35% |
| 2025-10-30 | 11.06 | 10.95 | -0.12 | -1.08% | 10.91 | 11.10 | 39039 | 4292.06 | 3.15% |
| 2025-10-29 | 11.18 | 11.07 | -0.16 | -1.42% | 10.91 | 11.22 | 33783 | 3740.02 | 2.73% |
| 2025-10-28 | 11.12 | 11.23 | 0.17 | 1.54% | 10.95 | 11.23 | 35408 | 3942.78 | 2.86% |
| 2025-10-27 | 11.23 | 11.06 | -0.17 | -1.51% | 10.92 | 11.46 | 37651 | 4182.87 | 3.04% |
| 2025-10-24 | 11.18 | 11.23 | 0.09 | 0.81% | 11.03 | 11.32 | 41252 | 4604.89 | 3.33% |
| 2025-10-23 | 11.25 | 11.14 | 0.04 | 0.36% | 10.91 | 11.40 | 55980 | 6236.37 | 4.52% |
| 2025-10-22 | 11.00 | 11.10 | 0.10 | 0.91% | 10.92 | 11.16 | 48168 | 5332.46 | 3.89% |
| 2025-10-21 | 10.73 | 11.00 | 0.30 | 2.80% | 10.72 | 11.02 | 48092 | 5254.52 | 3.88% |
| 2025-10-20 | 10.50 | 10.70 | 0.26 | 2.49% | 10.47 | 10.76 | 35896 | 3827.61 | 2.90% |
| 2025-10-17 | 10.51 | 10.44 | -0.07 | -0.67% | 10.30 | 10.68 | 39516 | 4150.75 | 3.19% |
| 2025-10-16 | 10.73 | 10.51 | -0.15 | -1.41% | 10.38 | 10.75 | 35661 | 3750.04 | 2.88% |
| 2025-10-15 | 10.67 | 10.66 | 0.02 | 0.19% | 10.56 | 10.80 | 30948 | 3306.07 | 2.50% |
| 2025-10-14 | 10.69 | 10.64 | -0.04 | -0.37% | 10.54 | 10.90 | 31424 | 3359.50 | 2.54% |
| 2025-10-13 | 10.33 | 10.68 | -0.04 | -0.37% | 9.91 | 10.78 | 53844 | 5681.26 | 4.35% |
美芝股份(002856)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。
