| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 9.25 | 9.01 | -0.18 | -1.96% | 8.94 | 9.29 | 50846 | 4635.92 | 4.20% |
| 2025-02-17 | 8.91 | 9.19 | 0.35 | 3.96% | 8.88 | 9.26 | 53911 | 4913.29 | 4.45% |
| 2025-02-14 | 8.93 | 8.84 | -0.12 | -1.34% | 8.83 | 9.08 | 39120 | 3501.89 | 3.23% |
| 2025-02-13 | 9.15 | 8.96 | -0.17 | -1.86% | 8.90 | 9.21 | 37292 | 3363.11 | 3.08% |
| 2025-02-12 | 9.21 | 9.13 | -0.07 | -0.76% | 9.06 | 9.27 | 35681 | 3268.85 | 2.95% |
| 2025-02-11 | 9.45 | 9.20 | -0.11 | -1.18% | 9.08 | 9.45 | 40722 | 3740.51 | 3.36% |
| 2025-02-10 | 9.25 | 9.31 | 0.16 | 1.75% | 9.20 | 9.34 | 48676 | 4507.15 | 4.02% |
| 2025-02-07 | 9.15 | 9.15 | 0.04 | 0.44% | 9.06 | 9.33 | 49832 | 4590.14 | 4.12% |
| 2025-02-06 | 9.17 | 9.11 | 0.07 | 0.77% | 8.87 | 9.17 | 44744 | 4041.35 | 3.70% |
| 2025-02-05 | 8.76 | 9.04 | 0.24 | 2.73% | 8.76 | 9.06 | 42811 | 3838.03 | 3.54% |
| 2025-01-27 | 8.96 | 8.80 | -0.10 | -1.12% | 8.78 | 9.18 | 38714 | 3468.66 | 3.20% |
| 2025-01-24 | 8.90 | 8.90 | 0.04 | 0.45% | 8.76 | 8.96 | 36823 | 3261.20 | 3.04% |
| 2025-01-23 | 9.00 | 8.86 | -0.04 | -0.45% | 8.83 | 9.20 | 45901 | 4152.35 | 3.79% |
| 2025-01-22 | 9.07 | 8.90 | -0.22 | -2.41% | 8.85 | 9.08 | 39330 | 3518.00 | 3.25% |
| 2025-01-21 | 9.25 | 9.12 | -0.07 | -0.76% | 9.06 | 9.40 | 46854 | 4299.47 | 3.87% |
| 2025-01-20 | 8.97 | 9.19 | 0.24 | 2.68% | 8.80 | 9.61 | 69777 | 6468.15 | 5.76% |
| 2025-01-17 | 8.88 | 8.95 | 0.07 | 0.79% | 8.71 | 8.97 | 43924 | 3884.81 | 3.63% |
| 2025-01-16 | 8.92 | 8.88 | -0.01 | -0.11% | 8.82 | 9.09 | 51995 | 4654.42 | 4.29% |
| 2025-01-15 | 8.93 | 8.89 | -0.04 | -0.45% | 8.74 | 8.99 | 46049 | 4090.89 | 3.80% |
| 2025-01-14 | 8.24 | 8.93 | 0.69 | 8.37% | 8.24 | 8.98 | 79825 | 6936.62 | 6.59% |
| 2025-01-13 | 8.15 | 8.24 | 0.00 | 0.00% | 7.88 | 8.32 | 40195 | 3268.33 | 3.32% |
| 2025-01-10 | 8.65 | 8.24 | -0.46 | -5.29% | 8.20 | 8.83 | 46128 | 3931.59 | 3.81% |
| 2025-01-09 | 8.52 | 8.70 | 0.10 | 1.16% | 8.40 | 8.76 | 42049 | 3635.61 | 3.47% |
| 2025-01-08 | 8.64 | 8.60 | -0.02 | -0.23% | 8.25 | 8.77 | 53240 | 4543.32 | 4.40% |
| 2025-01-07 | 8.33 | 8.62 | 0.29 | 3.48% | 8.30 | 8.64 | 52409 | 4441.44 | 4.33% |
| 2025-01-06 | 8.57 | 8.33 | -0.24 | -2.80% | 8.08 | 8.67 | 49529 | 4138.21 | 4.09% |
| 2025-01-03 | 9.10 | 8.57 | -0.55 | -6.03% | 8.56 | 9.23 | 72617 | 6396.42 | 6.00% |
| 2025-01-02 | 9.35 | 9.12 | -0.10 | -1.08% | 9.00 | 9.62 | 92158 | 8603.95 | 7.61% |
| 2024-12-31 | 9.75 | 9.22 | -0.46 | -4.75% | 9.22 | 9.96 | 110623 | 10584.56 | 9.14% |
| 2024-12-30 | 9.44 | 9.68 | 0.37 | 3.97% | 8.91 | 9.75 | 163976 | 15240.75 | 13.54% |
| 2024-12-27 | 9.70 | 9.31 | -0.58 | -5.86% | 9.31 | 9.79 | 149057 | 14209.97 | 12.31% |
| 2024-12-26 | 9.71 | 9.89 | -0.90 | -8.34% | 9.71 | 10.53 | 245064 | 24317.87 | 20.24% |
| 2024-12-25 | 12.57 | 10.79 | -1.20 | -10.01% | 10.79 | 12.94 | 290380 | 34331.23 | 23.99% |
| 2024-12-24 | 13.27 | 11.99 | -0.67 | -5.29% | 11.39 | 13.59 | 383199 | 47013.07 | 31.65% |
| 2024-12-23 | 12.66 | 12.66 | 1.15 | 9.99% | 11.10 | 12.66 | 195781 | 24006.84 | 16.17% |
| 2024-12-20 | 11.51 | 11.51 | 1.05 | 10.04% | 11.51 | 11.51 | 47683 | 5488.36 | 3.94% |
| 2024-12-19 | 10.44 | 10.46 | -0.11 | -1.04% | 10.11 | 10.49 | 37956 | 3933.70 | 3.14% |
| 2024-12-18 | 10.56 | 10.57 | 0.06 | 0.57% | 10.14 | 10.65 | 52968 | 5515.46 | 4.38% |
| 2024-12-17 | 11.45 | 10.51 | -0.99 | -8.61% | 10.47 | 11.49 | 79093 | 8632.87 | 6.53% |
| 2024-12-16 | 11.11 | 11.50 | 0.39 | 3.51% | 10.92 | 11.65 | 75043 | 8474.39 | 6.20% |
| 2024-12-13 | 11.30 | 11.11 | -0.19 | -1.68% | 11.07 | 11.49 | 62634 | 7043.28 | 5.17% |
| 2024-12-12 | 11.07 | 11.30 | 0.24 | 2.17% | 10.96 | 11.35 | 82056 | 9206.86 | 6.78% |
| 2024-12-11 | 10.91 | 11.06 | 0.08 | 0.73% | 10.91 | 11.24 | 44008 | 4891.08 | 3.64% |
| 2024-12-10 | 11.20 | 10.98 | 0.00 | 0.00% | 10.92 | 11.47 | 57167 | 6354.66 | 4.72% |
| 2024-12-09 | 11.00 | 10.98 | -0.01 | -0.09% | 10.70 | 11.16 | 62955 | 6893.08 | 5.20% |
| 2024-12-06 | 10.62 | 10.99 | 0.39 | 3.68% | 10.36 | 11.19 | 102038 | 11079.47 | 8.43% |
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。
