| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.61 | 10.72 | 0.13 | 1.23% | 10.40 | 10.85 | 46831 | 5020.48 | 3.78% |
| 2025-10-09 | 10.48 | 10.59 | 0.11 | 1.05% | 10.48 | 10.72 | 34404 | 3642.63 | 2.78% |
| 2025-09-30 | 10.52 | 10.48 | 0.09 | 0.87% | 10.34 | 10.57 | 29468 | 3089.23 | 2.38% |
| 2025-09-29 | 10.20 | 10.39 | 0.20 | 1.96% | 9.92 | 10.44 | 43422 | 4457.88 | 3.50% |
| 2025-09-26 | 10.11 | 10.19 | 0.08 | 0.79% | 9.96 | 10.31 | 36832 | 3748.18 | 2.97% |
| 2025-09-25 | 10.29 | 10.11 | -0.19 | -1.84% | 10.06 | 10.48 | 36827 | 3786.45 | 2.97% |
| 2025-09-24 | 9.82 | 10.30 | 0.44 | 4.46% | 9.73 | 10.31 | 62491 | 6337.88 | 5.04% |
| 2025-09-23 | 9.98 | 9.86 | -0.14 | -1.40% | 9.43 | 10.03 | 71846 | 7018.82 | 5.80% |
| 2025-09-22 | 10.12 | 10.00 | -0.14 | -1.38% | 9.80 | 10.12 | 50858 | 5066.57 | 4.10% |
| 2025-09-19 | 10.36 | 10.14 | -0.16 | -1.55% | 9.95 | 10.42 | 47249 | 4784.21 | 3.81% |
| 2025-09-18 | 10.72 | 10.30 | -0.40 | -3.74% | 10.22 | 10.72 | 44079 | 4610.88 | 3.56% |
| 2025-09-17 | 10.86 | 10.70 | -0.10 | -0.93% | 10.63 | 10.90 | 31504 | 3385.80 | 2.54% |
| 2025-09-16 | 10.70 | 10.80 | 0.16 | 1.50% | 10.54 | 10.84 | 35937 | 3868.66 | 2.90% |
| 2025-09-15 | 10.74 | 10.64 | -0.14 | -1.30% | 10.42 | 10.74 | 40134 | 4264.04 | 3.24% |
| 2025-09-12 | 10.92 | 10.78 | -0.14 | -1.28% | 10.70 | 11.04 | 34982 | 3795.33 | 2.82% |
| 2025-09-11 | 10.87 | 10.92 | 0.09 | 0.83% | 10.56 | 10.94 | 35257 | 3802.90 | 2.85% |
| 2025-09-10 | 10.78 | 10.83 | 0.05 | 0.46% | 10.70 | 10.96 | 29557 | 3195.01 | 2.39% |
| 2025-09-09 | 10.77 | 10.78 | -0.02 | -0.19% | 10.70 | 10.99 | 36113 | 3915.46 | 2.91% |
| 2025-09-08 | 10.58 | 10.80 | 0.31 | 2.96% | 10.45 | 10.81 | 50111 | 5333.60 | 4.04% |
| 2025-09-05 | 10.40 | 10.49 | 0.17 | 1.65% | 10.15 | 10.50 | 46930 | 4857.26 | 3.79% |
| 2025-09-04 | 10.21 | 10.32 | 0.12 | 1.18% | 10.17 | 10.59 | 69342 | 7213.15 | 5.60% |
| 2025-09-03 | 10.55 | 10.20 | -0.31 | -2.95% | 10.12 | 10.67 | 42130 | 4367.48 | 3.40% |
| 2025-09-02 | 10.59 | 10.51 | 0.00 | 0.00% | 10.11 | 10.72 | 73310 | 7613.61 | 5.92% |
| 2025-09-01 | 10.26 | 10.51 | 0.29 | 2.84% | 10.01 | 10.68 | 90628 | 9460.69 | 7.31% |
| 2025-08-29 | 10.61 | 10.22 | -0.37 | -3.49% | 10.12 | 10.87 | 113842 | 11755.93 | 9.48% |
| 2025-08-28 | 11.21 | 10.59 | -0.62 | -5.53% | 10.39 | 11.50 | 133201 | 14271.83 | 11.09% |
| 2025-08-27 | 11.81 | 11.21 | -0.64 | -5.40% | 11.13 | 11.90 | 50881 | 5852.36 | 4.24% |
| 2025-08-26 | 11.70 | 11.85 | 0.14 | 1.20% | 11.53 | 11.87 | 41941 | 4929.25 | 3.49% |
| 2025-08-25 | 12.03 | 11.71 | -0.32 | -2.66% | 11.64 | 12.09 | 59946 | 7067.99 | 4.99% |
| 2025-08-22 | 12.22 | 12.03 | -0.11 | -0.91% | 11.86 | 12.22 | 34626 | 4159.65 | 2.88% |
| 2025-08-21 | 12.20 | 12.14 | 0.04 | 0.33% | 12.04 | 12.30 | 29595 | 3602.82 | 2.46% |
| 2025-08-20 | 12.22 | 12.10 | -0.14 | -1.14% | 11.92 | 12.33 | 39450 | 4764.61 | 3.28% |
| 2025-08-19 | 11.56 | 12.24 | 0.63 | 5.43% | 11.41 | 12.39 | 71576 | 8585.29 | 5.96% |
| 2025-08-18 | 11.80 | 11.61 | -0.07 | -0.60% | 11.51 | 11.93 | 64788 | 7583.74 | 5.39% |
| 2025-08-15 | 11.92 | 11.68 | -0.20 | -1.68% | 11.61 | 12.11 | 47113 | 5562.60 | 3.92% |
| 2025-08-14 | 12.30 | 11.88 | -0.42 | -3.41% | 11.83 | 12.39 | 45883 | 5542.88 | 3.82% |
| 2025-08-13 | 12.52 | 12.30 | -0.14 | -1.13% | 12.20 | 12.60 | 40438 | 5000.97 | 3.37% |
| 2025-08-12 | 12.41 | 12.44 | 0.04 | 0.32% | 12.32 | 12.59 | 36461 | 4538.60 | 3.04% |
| 2025-08-11 | 12.27 | 12.40 | 0.21 | 1.72% | 12.17 | 12.53 | 38567 | 4769.81 | 3.21% |
| 2025-08-08 | 12.19 | 12.19 | 0.10 | 0.83% | 11.92 | 12.22 | 33330 | 4030.39 | 2.78% |
| 2025-08-07 | 12.09 | 12.09 | 0.00 | 0.00% | 11.97 | 12.18 | 31834 | 3838.61 | 2.65% |
| 2025-08-06 | 12.11 | 12.09 | 0.12 | 1.00% | 11.94 | 12.20 | 38303 | 4624.45 | 3.19% |
| 2025-08-05 | 11.82 | 11.97 | 0.20 | 1.70% | 11.81 | 11.98 | 33049 | 3932.73 | 2.75% |
| 2025-08-04 | 11.77 | 11.77 | -0.07 | -0.59% | 11.54 | 11.84 | 33687 | 3953.15 | 2.80% |
| 2025-08-01 | 11.56 | 11.84 | 0.29 | 2.51% | 11.47 | 11.86 | 39075 | 4589.19 | 3.25% |
| 2025-07-31 | 11.81 | 11.55 | -0.29 | -2.45% | 11.47 | 11.90 | 34360 | 4004.94 | 2.86% |
| 2025-07-30 | 12.04 | 11.84 | -0.04 | -0.34% | 11.61 | 12.04 | 27287 | 3210.60 | 2.27% |
| 2025-07-29 | 12.03 | 11.88 | 0.01 | 0.08% | 11.71 | 12.03 | 35862 | 4245.91 | 2.99% |
| 2025-07-28 | 11.73 | 11.87 | 0.16 | 1.37% | 11.71 | 11.99 | 34168 | 4061.19 | 2.84% |
| 2025-07-25 | 11.79 | 11.71 | 0.02 | 0.17% | 11.55 | 11.80 | 27485 | 3204.27 | 2.29% |
| 2025-07-24 | 11.45 | 11.69 | 0.22 | 1.92% | 11.40 | 11.75 | 34953 | 4067.79 | 2.91% |
| 2025-07-23 | 11.52 | 11.47 | -0.04 | -0.35% | 11.32 | 12.09 | 46715 | 5414.24 | 3.89% |
| 2025-07-22 | 11.48 | 11.51 | 0.04 | 0.35% | 11.42 | 11.64 | 32174 | 3707.64 | 2.68% |
| 2025-07-21 | 11.34 | 11.47 | 0.23 | 2.05% | 11.32 | 11.55 | 36776 | 4210.32 | 3.06% |
| 2025-07-18 | 11.31 | 11.24 | -0.03 | -0.27% | 11.11 | 11.40 | 29082 | 3263.88 | 2.42% |
| 2025-07-17 | 11.39 | 11.27 | -0.10 | -0.88% | 11.25 | 11.49 | 30312 | 3435.58 | 2.52% |
| 2025-07-16 | 10.94 | 11.37 | 0.38 | 3.46% | 10.94 | 11.59 | 60767 | 6872.20 | 5.06% |
| 2025-07-15 | 11.22 | 10.99 | -0.17 | -1.52% | 10.72 | 11.24 | 41601 | 4535.02 | 3.46% |
| 2025-07-14 | 11.02 | 11.16 | 0.15 | 1.36% | 10.91 | 11.22 | 37089 | 4116.41 | 3.09% |
| 2025-07-11 | 11.06 | 11.01 | -0.05 | -0.45% | 10.72 | 11.16 | 33657 | 3692.45 | 2.80% |
| 2025-07-10 | 11.19 | 11.06 | -0.13 | -1.16% | 11.00 | 11.24 | 29800 | 3304.55 | 2.48% |
| 2025-07-09 | 11.05 | 11.19 | 0.17 | 1.54% | 10.88 | 11.24 | 45142 | 5018.89 | 3.76% |
| 2025-07-08 | 11.32 | 11.02 | 0.03 | 0.27% | 10.88 | 11.36 | 53557 | 5910.91 | 4.46% |
| 2025-07-07 | 10.60 | 10.99 | 0.36 | 3.39% | 10.53 | 11.18 | 62111 | 6742.84 | 5.17% |
| 2025-07-04 | 10.71 | 10.63 | -0.07 | -0.65% | 10.59 | 10.79 | 37093 | 3955.86 | 3.09% |
| 2025-07-03 | 10.64 | 10.70 | 0.07 | 0.66% | 10.51 | 10.73 | 34688 | 3691.04 | 2.89% |
| 2025-07-02 | 10.75 | 10.63 | -0.05 | -0.47% | 10.51 | 10.75 | 33868 | 3591.59 | 2.82% |
| 2025-07-01 | 10.74 | 10.68 | 0.09 | 0.85% | 10.49 | 10.76 | 48563 | 5157.51 | 4.04% |
| 2025-06-30 | 10.70 | 10.59 | 0.04 | 0.38% | 10.56 | 10.82 | 41643 | 4439.75 | 3.47% |
| 2025-06-27 | 10.54 | 10.55 | 0.07 | 0.67% | 10.49 | 10.65 | 37308 | 3944.72 | 3.11% |
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。
