| 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 | 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% |
| 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% |
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。
