| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.50 | 12.65 | 0.25 | 2.02% | 12.44 | 12.67 | 65851 | 8268.60 | 2.60% | 0.00 |
| 2026-02-02 | 12.70 | 12.40 | -0.78 | -5.92% | 12.39 | 12.89 | 153333 | 19353.77 | 6.06% | 17.00 |
| 2026-01-30 | 13.45 | 13.18 | -0.51 | -3.73% | 13.00 | 13.46 | 176075 | 23246.16 | 6.96% | 0.00 |
| 2026-01-29 | 13.19 | 13.69 | 0.50 | 3.79% | 12.95 | 14.09 | 243332 | 33023.98 | 9.61% | 0.00 |
| 2026-01-28 | 13.29 | 13.19 | -0.10 | -0.75% | 13.06 | 13.51 | 96844 | 12829.39 | 3.83% | 0.00 |
| 2026-01-27 | 13.33 | 13.29 | -0.09 | -0.67% | 12.78 | 13.38 | 113483 | 14881.93 | 4.48% | 0.00 |
| 2026-01-26 | 13.78 | 13.38 | -0.44 | -3.18% | 13.23 | 13.80 | 132214 | 17784.62 | 5.22% | 0.00 |
| 2026-01-23 | 13.50 | 13.82 | 0.28 | 2.07% | 13.43 | 13.90 | 133298 | 18273.02 | 5.27% | 0.00 |
| 2026-01-22 | 13.48 | 13.54 | 0.07 | 0.52% | 13.36 | 13.59 | 74462 | 10043.44 | 2.94% | 0.00 |
| 2026-01-21 | 13.34 | 13.47 | 0.09 | 0.67% | 13.18 | 13.52 | 65082 | 8729.96 | 2.57% | 0.00 |
| 2026-01-20 | 13.80 | 13.38 | -0.42 | -3.04% | 13.31 | 13.80 | 127555 | 17210.27 | 5.04% | 0.00 |
| 2026-01-19 | 13.62 | 13.80 | 0.17 | 1.25% | 13.53 | 13.92 | 118864 | 16340.61 | 4.70% | 18.00 |
| 2026-01-16 | 13.72 | 13.63 | -0.07 | -0.51% | 13.48 | 13.78 | 115620 | 15749.26 | 4.57% | 0.00 |
| 2026-01-15 | 13.95 | 13.70 | -0.39 | -2.77% | 13.58 | 14.05 | 144118 | 19804.57 | 5.69% | 0.00 |
| 2026-01-14 | 14.24 | 14.09 | 0.02 | 0.14% | 13.83 | 14.41 | 219185 | 31047.22 | 8.66% | 0.00 |
| 2026-01-13 | 14.86 | 14.07 | -0.45 | -3.10% | 14.07 | 14.92 | 235451 | 33521.77 | 9.30% | 0.00 |
| 2026-01-12 | 14.38 | 14.52 | 0.23 | 1.61% | 14.20 | 14.67 | 309702 | 44701.41 | 12.23% | 20.00 |
| 2026-01-09 | 14.38 | 14.29 | 0.19 | 1.35% | 13.88 | 14.55 | 374543 | 53175.39 | 14.79% | 0.00 |
| 2026-01-08 | 13.33 | 14.10 | 0.78 | 5.86% | 13.28 | 14.22 | 285694 | 39488.48 | 11.29% | 10.00 |
| 2026-01-07 | 13.60 | 13.32 | -0.36 | -2.63% | 13.21 | 13.60 | 134674 | 17956.66 | 5.32% | 0.00 |
| 2026-01-06 | 13.50 | 13.68 | 0.17 | 1.26% | 13.30 | 14.04 | 190715 | 25919.68 | 7.53% | 0.00 |
| 2026-01-05 | 13.31 | 13.51 | 0.20 | 1.50% | 13.25 | 13.68 | 136675 | 18533.57 | 5.40% | 0.00 |
| 2025-12-31 | 13.34 | 13.31 | -0.08 | -0.60% | 13.10 | 13.55 | 97752 | 12981.25 | 3.86% | 0.00 |
| 2025-12-30 | 13.16 | 13.39 | 0.23 | 1.75% | 13.03 | 13.69 | 158889 | 21321.20 | 6.28% | 0.00 |
| 2025-12-29 | 13.07 | 13.16 | 0.07 | 0.53% | 12.97 | 13.23 | 68832 | 9035.15 | 2.72% | 0.00 |
| 2025-12-26 | 13.07 | 13.09 | -0.08 | -0.61% | 12.99 | 13.20 | 78052 | 10227.37 | 3.08% | 29.00 |
| 2025-12-25 | 12.70 | 13.17 | 0.41 | 3.21% | 12.69 | 13.24 | 106552 | 13921.22 | 4.21% | 0.00 |
| 2025-12-24 | 12.43 | 12.76 | 0.29 | 2.33% | 12.33 | 12.76 | 64162 | 8105.21 | 2.53% | 0.00 |
| 2025-12-23 | 12.99 | 12.47 | -0.38 | -2.96% | 12.39 | 13.00 | 85149 | 10693.27 | 3.36% | 0.00 |
| 2025-12-22 | 12.88 | 12.85 | 0.02 | 0.16% | 12.80 | 13.36 | 82686 | 10772.79 | 3.27% | 0.00 |
| 2025-12-19 | 12.69 | 12.83 | 0.09 | 0.71% | 12.66 | 13.16 | 63869 | 8219.27 | 2.52% | 0.00 |
| 2025-12-18 | 12.41 | 12.74 | 0.21 | 1.68% | 12.36 | 12.94 | 78876 | 10065.99 | 3.12% | 0.00 |
| 2025-12-17 | 12.70 | 12.53 | -0.19 | -1.49% | 12.21 | 12.82 | 96027 | 11920.63 | 3.79% | 0.00 |
| 2025-12-16 | 13.31 | 12.72 | -0.72 | -5.36% | 12.67 | 13.40 | 125252 | 16101.37 | 4.95% | 0.00 |
| 2025-12-15 | 13.30 | 13.44 | 0.14 | 1.05% | 12.93 | 13.62 | 112985 | 15045.11 | 4.46% | 0.00 |
| 2025-12-12 | 13.35 | 13.30 | -0.20 | -1.48% | 13.21 | 13.74 | 130206 | 17551.00 | 5.14% | 0.00 |
| 2025-12-11 | 13.65 | 13.50 | -0.09 | -0.66% | 13.50 | 14.09 | 184596 | 25399.83 | 7.29% | 0.00 |
| 2025-12-10 | 13.15 | 13.59 | 0.46 | 3.50% | 13.06 | 13.73 | 159975 | 21461.94 | 6.32% | 5.00 |
| 2025-12-09 | 13.34 | 13.13 | -0.26 | -1.94% | 13.11 | 13.40 | 69071 | 9154.52 | 2.73% | 0.00 |
| 2025-12-08 | 13.29 | 13.39 | 0.13 | 0.98% | 13.23 | 13.65 | 91131 | 12248.54 | 3.60% | 0.00 |
| 2025-12-05 | 12.97 | 13.26 | 0.25 | 1.92% | 12.65 | 13.35 | 75092 | 9768.72 | 2.97% | 0.00 |
| 2025-12-04 | 13.13 | 13.01 | -0.09 | -0.69% | 12.80 | 13.20 | 66981 | 8706.74 | 2.65% | 0.00 |
| 2025-12-03 | 13.44 | 13.10 | -0.28 | -2.09% | 13.07 | 13.45 | 66643 | 8796.63 | 2.63% | 0.00 |
| 2025-12-02 | 13.40 | 13.38 | -0.13 | -0.96% | 13.21 | 13.61 | 93302 | 12496.08 | 3.69% | 0.00 |
| 2025-12-01 | 13.23 | 13.51 | 0.15 | 1.12% | 13.16 | 13.60 | 134255 | 18071.83 | 5.30% | 0.00 |
| 2025-11-28 | 12.62 | 13.36 | 0.74 | 5.86% | 12.58 | 13.40 | 188269 | 24719.09 | 7.44% | 0.00 |
| 2025-11-27 | 12.56 | 12.62 | 0.05 | 0.40% | 12.50 | 12.69 | 34080 | 4297.63 | 1.35% | 0.00 |
| 2025-11-26 | 12.75 | 12.57 | -0.18 | -1.41% | 12.52 | 12.99 | 57938 | 7394.08 | 2.29% | 0.00 |
| 2025-11-25 | 12.84 | 12.75 | -0.01 | -0.08% | 12.68 | 12.98 | 63196 | 8113.78 | 2.50% | 0.00 |
| 2025-11-24 | 12.69 | 12.76 | 0.16 | 1.27% | 12.43 | 12.79 | 64846 | 8184.57 | 2.56% | 0.00 |
| 2025-11-21 | 12.60 | 12.60 | -0.13 | -1.02% | 12.26 | 12.94 | 125959 | 15864.89 | 4.98% | 0.00 |
| 2025-11-20 | 12.76 | 12.73 | 0.03 | 0.24% | 12.58 | 12.85 | 51214 | 6516.25 | 2.02% | 0.00 |
| 2025-11-19 | 13.11 | 12.70 | -0.40 | -3.05% | 12.65 | 13.17 | 91046 | 11666.73 | 3.60% | 0.00 |
| 2025-11-18 | 13.19 | 13.10 | -0.09 | -0.68% | 12.94 | 13.23 | 76103 | 9954.12 | 3.01% | 0.00 |
| 2025-11-17 | 13.26 | 13.19 | -0.13 | -0.98% | 13.11 | 13.32 | 74813 | 9883.60 | 2.96% | 0.00 |
| 2025-11-14 | 13.42 | 13.32 | -0.10 | -0.75% | 13.32 | 13.65 | 74172 | 9989.88 | 2.93% | 0.00 |
| 2025-11-13 | 13.34 | 13.42 | -0.05 | -0.37% | 13.32 | 13.65 | 85464 | 11527.28 | 3.38% | 0.00 |
| 2025-11-12 | 13.35 | 13.47 | 0.04 | 0.30% | 13.22 | 13.55 | 70395 | 9406.94 | 2.78% | 0.00 |
| 2025-11-11 | 13.70 | 13.43 | -0.28 | -2.04% | 13.37 | 13.70 | 102544 | 13858.36 | 4.05% | 63.00 |
| 2025-11-10 | 13.68 | 13.71 | 0.04 | 0.29% | 13.63 | 14.11 | 136700 | 18891.87 | 5.40% | 0.00 |
| 2025-11-07 | 13.77 | 13.67 | -0.04 | -0.29% | 13.42 | 13.94 | 197439 | 26934.09 | 7.80% | 2.00 |
| 2025-11-06 | 12.89 | 13.71 | 0.89 | 6.94% | 12.89 | 14.20 | 416606 | 57682.54 | 16.46% | 0.00 |
| 2025-11-05 | 12.71 | 12.82 | -0.02 | -0.16% | 12.70 | 12.98 | 74284 | 9520.30 | 2.93% | 0.00 |
| 2025-11-04 | 13.14 | 12.84 | -0.29 | -2.21% | 12.76 | 13.18 | 109117 | 14068.53 | 4.32% | 0.00 |
| 2025-11-03 | 12.36 | 13.13 | 0.80 | 6.49% | 12.31 | 13.27 | 247811 | 32267.08 | 9.80% | 0.00 |
| 2025-10-31 | 12.20 | 12.33 | 0.16 | 1.31% | 12.19 | 12.40 | 53437 | 6589.00 | 2.11% | 0.00 |
| 2025-10-30 | 12.33 | 12.17 | -0.15 | -1.22% | 12.15 | 12.35 | 48027 | 5874.17 | 1.90% | 4.00 |
| 2025-10-29 | 12.48 | 12.32 | -0.18 | -1.44% | 12.27 | 12.48 | 51329 | 6330.24 | 2.03% | 0.00 |
| 2025-10-28 | 12.59 | 12.50 | -0.09 | -0.71% | 12.45 | 12.60 | 50259 | 6289.55 | 1.99% | 0.00 |
| 2025-10-27 | 12.69 | 12.59 | 0.00 | 0.00% | 12.45 | 12.71 | 53120 | 6686.74 | 2.10% | 0.00 |
| 2025-10-24 | 12.49 | 12.59 | 0.09 | 0.72% | 12.48 | 12.68 | 55572 | 7001.71 | 2.20% | 0.00 |
| 2025-10-23 | 12.42 | 12.50 | 0.09 | 0.73% | 12.22 | 12.51 | 52755 | 6516.68 | 2.09% | 0.00 |
| 2025-10-22 | 12.39 | 12.41 | -0.02 | -0.16% | 12.31 | 12.63 | 50971 | 6361.46 | 2.02% | 0.00 |
| 2025-10-21 | 12.10 | 12.43 | 0.35 | 2.90% | 12.07 | 12.56 | 68562 | 8451.39 | 2.71% | 0.00 |
| 2025-10-20 | 11.89 | 12.08 | 0.28 | 2.37% | 11.89 | 12.15 | 48386 | 5834.88 | 1.91% | 0.00 |
| 2025-10-17 | 12.17 | 11.80 | -0.37 | -3.04% | 11.80 | 12.21 | 64064 | 7685.45 | 2.53% | 0.00 |
| 2025-10-16 | 12.32 | 12.17 | -0.21 | -1.70% | 12.10 | 12.40 | 47733 | 5838.58 | 1.89% | 0.00 |
| 2025-10-15 | 12.21 | 12.38 | 0.16 | 1.31% | 12.16 | 12.47 | 47966 | 5924.18 | 1.90% | 0.00 |
| 2025-10-14 | 12.52 | 12.22 | -0.30 | -2.40% | 12.10 | 12.60 | 65687 | 8128.24 | 2.60% | 0.00 |
| 2025-10-13 | 12.10 | 12.52 | -0.05 | -0.40% | 11.95 | 12.65 | 65461 | 8099.30 | 2.59% | 0.00 |
梅安森(300275)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。
