| 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 | 11.56 | 11.51 | 0.22 | 1.95% | 11.31 | 11.90 | 69766 | 8102.83 | 5.63% |
| 2026-03-24 | 10.90 | 11.29 | 0.80 | 7.63% | 10.68 | 11.46 | 128431 | 14256.36 | 10.37% |
| 2026-03-23 | 11.30 | 10.49 | -0.75 | -6.67% | 10.41 | 11.30 | 89388 | 9628.85 | 7.21% |
| 2026-03-20 | 11.87 | 11.24 | -0.64 | -5.39% | 11.18 | 12.11 | 160940 | 18572.39 | 12.99% |
| 2026-03-19 | 11.69 | 11.88 | -0.18 | -1.49% | 11.69 | 12.38 | 300182 | 35688.89 | 24.23% |
| 2026-03-18 | 12.06 | 12.06 | -1.34 | -10.00% | 12.06 | 12.06 | 9559 | 1152.82 | 0.77% |
| 2026-03-17 | 13.64 | 13.40 | -0.24 | -1.76% | 13.35 | 13.79 | 39119 | 5310.71 | 3.16% |
| 2026-03-16 | 13.32 | 13.64 | -0.01 | -0.07% | 13.32 | 13.82 | 28110 | 3830.46 | 2.27% |
| 2026-03-13 | 13.58 | 13.65 | 0.10 | 0.74% | 13.43 | 13.86 | 29444 | 4028.47 | 2.38% |
| 2026-03-12 | 14.03 | 13.55 | -0.48 | -3.42% | 13.48 | 14.05 | 40040 | 5500.78 | 3.23% |
| 2026-03-11 | 14.41 | 14.03 | -0.41 | -2.84% | 13.87 | 14.72 | 62415 | 8937.15 | 5.04% |
| 2026-03-10 | 14.06 | 14.44 | 0.48 | 3.44% | 13.89 | 14.79 | 66669 | 9620.75 | 5.38% |
| 2026-03-09 | 13.58 | 13.96 | 0.27 | 1.97% | 13.48 | 14.09 | 62093 | 8562.22 | 5.01% |
| 2026-03-06 | 13.24 | 13.69 | 0.44 | 3.32% | 13.18 | 13.76 | 45065 | 6134.10 | 3.64% |
| 2026-03-05 | 13.41 | 13.25 | -0.06 | -0.45% | 13.15 | 13.60 | 38698 | 5159.84 | 3.12% |
| 2026-03-04 | 13.06 | 13.31 | 0.02 | 0.15% | 13.06 | 13.48 | 45044 | 5979.35 | 3.64% |
| 2026-03-03 | 13.54 | 13.29 | -0.32 | -2.35% | 13.28 | 13.99 | 62749 | 8516.26 | 5.06% |
| 2026-03-02 | 13.91 | 13.61 | -0.45 | -3.20% | 13.40 | 14.15 | 64619 | 8851.83 | 5.22% |
| 2026-02-27 | 14.20 | 14.06 | -0.18 | -1.26% | 13.90 | 14.20 | 50757 | 7109.61 | 4.10% |
| 2026-02-26 | 14.51 | 14.24 | -0.22 | -1.52% | 14.17 | 14.53 | 47111 | 6737.91 | 3.80% |
| 2026-02-25 | 14.88 | 14.46 | -0.35 | -2.36% | 14.10 | 14.99 | 93353 | 13539.56 | 7.53% |
| 2026-02-24 | 15.26 | 14.81 | -0.35 | -2.31% | 14.66 | 15.44 | 77456 | 11601.67 | 6.25% |
| 2026-02-13 | 15.40 | 15.16 | -0.19 | -1.24% | 15.08 | 15.78 | 55090 | 8450.79 | 4.45% |
| 2026-02-12 | 15.68 | 15.35 | -0.34 | -2.17% | 15.35 | 16.10 | 51849 | 8097.41 | 4.18% |
| 2026-02-11 | 16.20 | 15.69 | -0.35 | -2.18% | 15.37 | 16.33 | 70729 | 11130.08 | 5.71% |
| 2026-02-10 | 15.88 | 16.04 | 0.36 | 2.30% | 15.68 | 16.45 | 85777 | 13826.65 | 6.92% |
| 2026-02-09 | 15.82 | 15.68 | -0.16 | -1.01% | 15.55 | 16.55 | 69049 | 11020.75 | 5.57% |
| 2026-02-06 | 15.61 | 15.84 | 0.26 | 1.67% | 15.41 | 16.16 | 48347 | 7645.10 | 3.90% |
| 2026-02-05 | 15.46 | 15.58 | 0.15 | 0.97% | 15.31 | 15.65 | 36346 | 5632.53 | 2.93% |
| 2026-02-04 | 15.50 | 15.43 | 0.03 | 0.19% | 15.18 | 15.59 | 52619 | 8081.97 | 4.25% |
| 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% |
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。
