| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.86 | 10.76 | -0.10 | -0.92% | 10.60 | 11.09 | 46050 | 4965.53 | 3.83% |
| 2025-06-16 | 10.74 | 10.86 | 0.12 | 1.12% | 10.60 | 11.02 | 47993 | 5205.93 | 4.00% |
| 2025-06-13 | 10.89 | 10.74 | -0.16 | -1.47% | 10.60 | 11.23 | 55844 | 6067.08 | 4.65% |
| 2025-06-12 | 10.83 | 10.90 | 0.05 | 0.46% | 10.50 | 10.98 | 68278 | 7385.41 | 5.69% |
| 2025-06-11 | 10.48 | 10.85 | 0.30 | 2.84% | 10.48 | 10.87 | 86072 | 9258.83 | 7.17% |
| 2025-06-10 | 10.72 | 10.55 | -0.26 | -2.41% | 10.29 | 10.75 | 138957 | 14625.02 | 11.57% |
| 2025-06-09 | 11.88 | 10.81 | -1.07 | -9.01% | 10.70 | 12.34 | 258906 | 29216.53 | 21.56% |
| 2025-06-06 | 11.70 | 11.88 | -0.10 | -0.83% | 11.40 | 12.30 | 184485 | 21957.36 | 15.36% |
| 2025-06-05 | 11.12 | 11.98 | 1.09 | 10.01% | 11.12 | 11.98 | 75363 | 8794.23 | 6.27% |
| 2025-06-04 | 12.10 | 10.89 | -1.18 | -9.78% | 10.86 | 12.38 | 165570 | 18943.80 | 13.79% |
| 2025-06-03 | 11.36 | 12.07 | 0.48 | 4.14% | 11.36 | 12.17 | 77647 | 9291.36 | 6.47% |
| 2025-05-30 | 11.25 | 11.59 | 0.30 | 2.66% | 11.11 | 11.86 | 83236 | 9643.37 | 6.93% |
| 2025-05-29 | 10.77 | 11.29 | 0.51 | 4.73% | 10.70 | 11.34 | 63346 | 7022.02 | 5.27% |
| 2025-05-28 | 10.89 | 10.78 | -0.12 | -1.10% | 10.71 | 11.00 | 25918 | 2801.80 | 2.16% |
| 2025-05-27 | 10.89 | 10.90 | -0.01 | -0.09% | 10.77 | 11.03 | 32419 | 3536.61 | 2.70% |
| 2025-05-26 | 10.47 | 10.91 | 0.43 | 4.10% | 10.37 | 11.02 | 61225 | 6613.08 | 5.10% |
| 2025-05-23 | 10.70 | 10.48 | -0.16 | -1.50% | 10.41 | 10.76 | 51056 | 5395.61 | 4.25% |
| 2025-05-22 | 10.89 | 10.64 | -0.27 | -2.47% | 10.55 | 11.05 | 40094 | 4307.33 | 3.34% |
| 2025-05-21 | 11.00 | 10.91 | -0.09 | -0.82% | 10.80 | 11.14 | 38576 | 4201.08 | 3.21% |
| 2025-05-20 | 10.91 | 11.00 | 0.17 | 1.57% | 10.65 | 11.13 | 59225 | 6480.59 | 4.93% |
| 2025-05-19 | 10.59 | 10.83 | 0.36 | 3.44% | 10.49 | 10.87 | 41382 | 4437.88 | 3.45% |
| 2025-05-16 | 10.60 | 10.47 | -0.05 | -0.48% | 10.36 | 10.80 | 46541 | 4910.87 | 3.88% |
| 2025-05-15 | 10.30 | 10.52 | 0.33 | 3.24% | 10.01 | 10.76 | 63938 | 6740.77 | 5.32% |
| 2025-05-14 | 10.31 | 10.19 | -0.11 | -1.07% | 10.08 | 10.34 | 37210 | 3779.62 | 3.10% |
| 2025-05-13 | 10.25 | 10.30 | 0.10 | 0.98% | 10.19 | 10.60 | 37769 | 3907.20 | 3.14% |
| 2025-05-12 | 10.14 | 10.20 | 0.09 | 0.89% | 9.91 | 10.37 | 49751 | 5025.25 | 4.14% |
| 2025-05-09 | 10.25 | 10.11 | -0.11 | -1.08% | 10.06 | 10.38 | 40765 | 4147.66 | 3.39% |
| 2025-05-08 | 10.27 | 10.22 | 0.15 | 1.49% | 10.03 | 10.44 | 49440 | 5057.51 | 4.12% |
| 2025-05-07 | 9.90 | 10.07 | 0.27 | 2.76% | 9.82 | 10.20 | 78791 | 7891.34 | 6.56% |
| 2025-05-06 | 9.54 | 9.80 | 0.35 | 3.70% | 9.54 | 10.13 | 69988 | 6869.26 | 5.83% |
| 2025-04-30 | 9.37 | 9.45 | 0.08 | 0.85% | 9.34 | 9.56 | 64028 | 6049.40 | 5.33% |
| 2025-04-29 | 8.74 | 9.37 | 0.61 | 6.96% | 8.70 | 9.45 | 79282 | 7291.01 | 6.55% |
| 2025-04-28 | 8.68 | 8.76 | 0.08 | 0.92% | 8.60 | 8.95 | 32758 | 2879.56 | 2.71% |
| 2025-04-25 | 8.67 | 8.68 | 0.01 | 0.12% | 8.53 | 8.78 | 30813 | 2675.83 | 2.55% |
| 2025-04-24 | 8.73 | 8.67 | -0.06 | -0.69% | 8.58 | 8.88 | 26483 | 2306.37 | 2.19% |
| 2025-04-23 | 8.69 | 8.73 | -0.01 | -0.11% | 8.63 | 8.90 | 33856 | 2964.15 | 2.80% |
| 2025-04-22 | 8.37 | 8.74 | 0.37 | 4.42% | 8.31 | 8.79 | 66105 | 5655.03 | 5.46% |
| 2025-04-21 | 8.32 | 8.37 | 0.03 | 0.36% | 8.21 | 8.43 | 29740 | 2481.33 | 2.46% |
| 2025-04-18 | 8.40 | 8.34 | 0.05 | 0.60% | 8.14 | 8.40 | 25824 | 2132.71 | 2.13% |
| 2025-04-17 | 8.18 | 8.29 | 0.11 | 1.34% | 8.06 | 8.37 | 36202 | 2998.68 | 2.99% |
| 2025-04-16 | 8.40 | 8.18 | -0.25 | -2.97% | 8.06 | 8.56 | 41999 | 3464.54 | 3.47% |
| 2025-04-15 | 8.37 | 8.43 | 0.06 | 0.72% | 8.31 | 8.48 | 29266 | 2459.94 | 2.42% |
| 2025-04-14 | 8.18 | 8.37 | 0.23 | 2.83% | 8.18 | 8.44 | 35605 | 2972.89 | 2.94% |
| 2025-04-11 | 8.18 | 8.14 | -0.13 | -1.57% | 8.07 | 8.34 | 30962 | 2543.26 | 2.56% |
| 2025-04-10 | 7.98 | 8.27 | 0.39 | 4.95% | 7.89 | 8.36 | 64369 | 5296.20 | 5.32% |
| 2025-04-09 | 7.30 | 7.88 | 0.52 | 7.07% | 6.64 | 7.98 | 68915 | 5146.60 | 5.69% |
| 2025-04-08 | 7.47 | 7.36 | -0.25 | -3.29% | 7.21 | 7.53 | 60532 | 4450.49 | 5.00% |
| 2025-04-07 | 7.90 | 7.61 | -0.85 | -10.05% | 7.61 | 8.00 | 45497 | 3491.20 | 3.76% |
| 2025-04-03 | 8.35 | 8.46 | 0.01 | 0.12% | 8.28 | 8.52 | 34797 | 2927.98 | 2.87% |
| 2025-04-02 | 8.47 | 8.45 | -0.06 | -0.71% | 8.38 | 8.65 | 49295 | 4190.91 | 4.07% |
| 2025-04-01 | 8.52 | 8.51 | 0.12 | 1.43% | 8.40 | 8.69 | 69252 | 5920.46 | 5.72% |
| 2025-03-31 | 8.42 | 8.39 | -0.12 | -1.41% | 8.22 | 8.53 | 73881 | 6176.17 | 6.10% |
| 2025-03-28 | 9.08 | 8.51 | -0.29 | -3.30% | 8.51 | 9.20 | 105642 | 9277.67 | 8.73% |
| 2025-03-27 | 9.25 | 8.80 | -0.79 | -8.24% | 8.80 | 9.42 | 168485 | 15147.59 | 13.92% |
| 2025-03-26 | 8.94 | 9.59 | 0.87 | 9.98% | 8.91 | 9.59 | 85226 | 8097.23 | 7.04% |
| 2025-03-25 | 8.60 | 8.72 | 0.12 | 1.40% | 8.33 | 8.76 | 60311 | 5149.05 | 4.98% |
| 2025-03-24 | 9.24 | 8.60 | -0.64 | -6.93% | 8.49 | 9.30 | 68787 | 6072.11 | 5.68% |
| 2025-03-21 | 9.45 | 9.24 | -0.23 | -2.43% | 9.11 | 9.45 | 49298 | 4563.16 | 4.07% |
| 2025-03-20 | 9.44 | 9.47 | 0.03 | 0.32% | 9.36 | 9.55 | 34850 | 3298.88 | 2.88% |
| 2025-03-19 | 9.62 | 9.44 | -0.18 | -1.87% | 9.36 | 9.66 | 42438 | 4024.58 | 3.51% |
| 2025-03-18 | 9.59 | 9.62 | 0.06 | 0.63% | 9.52 | 9.65 | 26880 | 2574.86 | 2.22% |
| 2025-03-17 | 9.60 | 9.56 | 0.07 | 0.74% | 9.54 | 9.68 | 30430 | 2919.96 | 2.51% |
| 2025-03-14 | 9.36 | 9.49 | 0.13 | 1.39% | 9.31 | 9.55 | 43491 | 4106.98 | 3.59% |
| 2025-03-13 | 9.41 | 9.36 | -0.08 | -0.85% | 9.20 | 9.52 | 41940 | 3904.80 | 3.46% |
| 2025-03-12 | 9.29 | 9.44 | 0.18 | 1.94% | 9.25 | 9.75 | 61343 | 5827.22 | 5.07% |
| 2025-03-11 | 9.08 | 9.26 | 0.10 | 1.09% | 9.07 | 9.26 | 47937 | 4411.05 | 3.96% |
| 2025-03-10 | 9.01 | 9.16 | 0.19 | 2.12% | 8.97 | 9.19 | 37769 | 3450.78 | 3.12% |
| 2025-03-07 | 9.15 | 8.97 | -0.19 | -2.07% | 8.95 | 9.21 | 33928 | 3077.15 | 2.80% |
| 2025-03-06 | 9.04 | 9.16 | 0.17 | 1.89% | 8.91 | 9.29 | 50316 | 4610.16 | 4.16% |
| 2025-03-05 | 9.05 | 8.99 | -0.06 | -0.66% | 8.80 | 9.19 | 48710 | 4364.99 | 4.02% |
| 2025-03-04 | 8.81 | 9.05 | 0.21 | 2.38% | 8.75 | 9.06 | 40885 | 3660.27 | 3.38% |
| 2025-03-03 | 8.79 | 8.84 | 0.09 | 1.03% | 8.67 | 8.96 | 39823 | 3528.58 | 3.29% |
| 2025-02-28 | 8.97 | 8.75 | -0.15 | -1.69% | 8.69 | 8.97 | 34522 | 3051.94 | 2.85% |
| 2025-02-27 | 8.99 | 8.90 | -0.05 | -0.56% | 8.76 | 9.06 | 31849 | 2836.30 | 2.63% |
| 2025-02-26 | 8.89 | 8.95 | 0.04 | 0.45% | 8.88 | 9.07 | 30104 | 2695.02 | 2.49% |
| 2025-02-25 | 8.94 | 8.91 | -0.09 | -1.00% | 8.86 | 9.09 | 44410 | 3984.53 | 3.67% |
| 2025-02-24 | 9.00 | 9.00 | 0.07 | 0.78% | 8.79 | 9.18 | 62337 | 5581.86 | 5.15% |
| 2025-02-21 | 9.14 | 8.93 | -0.29 | -3.15% | 8.90 | 9.22 | 55748 | 4998.78 | 4.60% |
| 2025-02-20 | 9.12 | 9.22 | 0.02 | 0.22% | 9.10 | 9.27 | 34677 | 3183.48 | 2.86% |
| 2025-02-19 | 9.05 | 9.20 | 0.19 | 2.11% | 8.92 | 9.25 | 38191 | 3495.00 | 3.15% |
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。
