| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.43 | 14.20 | -0.37 | -2.54% | 14.09 | 14.67 | 76459 | 10953.71 | 2.99% | 0.00 |
| 2025-04-02 | 14.58 | 14.57 | 0.02 | 0.14% | 14.52 | 14.75 | 45442 | 6651.65 | 1.78% | 1.00 |
| 2025-04-01 | 14.75 | 14.55 | -0.07 | -0.48% | 14.52 | 14.88 | 74058 | 10878.39 | 2.90% | 0.00 |
| 2025-03-31 | 14.54 | 14.62 | -0.10 | -0.68% | 14.10 | 14.64 | 117622 | 16922.71 | 4.60% | 0.00 |
| 2025-03-28 | 14.96 | 14.72 | -0.34 | -2.26% | 14.70 | 15.12 | 63746 | 9476.35 | 2.49% | 0.00 |
| 2025-03-27 | 15.00 | 15.06 | -0.12 | -0.79% | 14.83 | 15.24 | 66496 | 10013.01 | 2.60% | 0.00 |
| 2025-03-26 | 14.80 | 15.18 | 0.28 | 1.88% | 14.80 | 15.28 | 78671 | 11908.68 | 3.08% | 0.00 |
| 2025-03-25 | 15.07 | 14.90 | -0.02 | -0.13% | 14.81 | 15.32 | 100594 | 15128.83 | 3.94% | 0.00 |
| 2025-03-24 | 15.53 | 14.92 | -0.60 | -3.87% | 14.50 | 15.75 | 150677 | 22611.52 | 5.90% | 0.00 |
| 2025-03-21 | 16.10 | 15.52 | -0.62 | -3.84% | 15.46 | 16.14 | 180754 | 28354.61 | 7.07% | 0.00 |
| 2025-03-20 | 16.84 | 16.14 | -0.97 | -5.67% | 16.00 | 16.95 | 245625 | 40121.53 | 9.61% | 0.00 |
| 2025-03-19 | 17.09 | 17.11 | 0.13 | 0.77% | 16.67 | 17.47 | 254334 | 43484.61 | 9.95% | 8.00 |
| 2025-03-18 | 16.72 | 16.98 | 0.50 | 3.03% | 16.50 | 16.99 | 261232 | 43855.31 | 10.22% | 3.00 |
| 2025-03-17 | 16.55 | 16.48 | -0.15 | -0.90% | 16.28 | 16.68 | 193208 | 31783.29 | 7.56% | 0.00 |
| 2025-03-14 | 16.61 | 16.63 | 0.20 | 1.22% | 16.00 | 16.69 | 228574 | 37346.79 | 8.95% | 8.00 |
| 2025-03-13 | 17.00 | 16.43 | -0.65 | -3.81% | 16.18 | 17.22 | 272136 | 45139.89 | 10.65% | 1.00 |
| 2025-03-12 | 16.95 | 17.08 | 0.11 | 0.65% | 16.70 | 17.46 | 287341 | 49398.50 | 11.25% | 4.00 |
| 2025-03-11 | 17.11 | 16.97 | -0.73 | -4.12% | 16.40 | 17.33 | 358153 | 60384.53 | 14.04% | 2.00 |
| 2025-03-10 | 17.70 | 17.70 | 0.09 | 0.51% | 17.16 | 18.30 | 380666 | 66939.73 | 14.93% | 0.00 |
| 2025-03-07 | 18.57 | 17.61 | -1.36 | -7.17% | 17.01 | 18.97 | 669037 | 119292.73 | 26.23% | 26.00 |
| 2025-03-06 | 19.70 | 18.97 | -0.06 | -0.32% | 18.71 | 20.00 | 717783 | 138198.80 | 28.14% | 0.00 |
| 2025-03-05 | 17.80 | 19.03 | 0.74 | 4.05% | 17.40 | 19.30 | 746243 | 138294.72 | 29.26% | 2.00 |
| 2025-03-04 | 17.08 | 18.29 | 0.11 | 0.61% | 17.08 | 19.58 | 797991 | 146638.05 | 31.29% | 20.00 |
| 2025-03-03 | 16.67 | 18.18 | 2.40 | 15.21% | 16.29 | 18.94 | 780209 | 138489.03 | 30.59% | 13.00 |
| 2025-02-28 | 16.19 | 15.78 | 0.19 | 1.22% | 15.63 | 16.80 | 490260 | 79578.39 | 19.22% | 16.00 |
| 2025-02-27 | 14.96 | 15.59 | 0.49 | 3.25% | 14.91 | 15.90 | 276392 | 43022.96 | 10.84% | 0.00 |
| 2025-02-26 | 14.20 | 15.10 | 0.98 | 6.94% | 14.07 | 15.60 | 268138 | 40048.80 | 10.51% | 0.00 |
| 2025-02-25 | 14.31 | 14.12 | -0.29 | -2.01% | 13.99 | 14.44 | 104524 | 14834.96 | 4.10% | 0.00 |
| 2025-02-24 | 14.30 | 14.41 | 0.44 | 3.15% | 14.20 | 15.04 | 199349 | 29109.98 | 7.82% | 0.00 |
| 2025-02-21 | 14.05 | 13.97 | -0.07 | -0.50% | 13.89 | 14.12 | 94299 | 13173.61 | 3.70% | 3.00 |
| 2025-02-20 | 13.85 | 14.04 | 0.14 | 1.01% | 13.74 | 14.12 | 100563 | 14030.12 | 3.94% | 0.00 |
| 2025-02-19 | 13.50 | 13.90 | 0.40 | 2.96% | 13.42 | 13.93 | 62621 | 8610.14 | 2.46% | 15.00 |
| 2025-02-18 | 14.10 | 13.50 | -0.66 | -4.66% | 13.39 | 14.22 | 92185 | 12701.31 | 3.61% | 0.00 |
| 2025-02-17 | 13.93 | 14.16 | 0.38 | 2.76% | 13.83 | 14.56 | 109867 | 15532.66 | 4.31% | 0.00 |
| 2025-02-14 | 13.86 | 13.78 | -0.13 | -0.93% | 13.66 | 13.99 | 74977 | 10370.59 | 2.94% | 0.00 |
| 2025-02-13 | 14.32 | 13.91 | -0.53 | -3.67% | 13.90 | 14.39 | 91997 | 12906.41 | 3.61% | 0.00 |
| 2025-02-12 | 13.82 | 14.44 | 0.62 | 4.49% | 13.75 | 14.60 | 126305 | 17974.05 | 4.95% | 0.00 |
| 2025-02-11 | 14.10 | 13.82 | -0.18 | -1.29% | 13.71 | 14.10 | 73869 | 10211.88 | 2.90% | 0.00 |
| 2025-02-10 | 14.03 | 14.00 | 0.01 | 0.07% | 13.92 | 14.16 | 78719 | 11030.70 | 3.09% | 0.00 |
| 2025-02-07 | 14.01 | 13.99 | -0.02 | -0.14% | 13.78 | 14.24 | 88033 | 12314.66 | 3.45% | 0.00 |
| 2025-02-06 | 13.58 | 14.01 | 0.29 | 2.11% | 13.53 | 14.08 | 88012 | 12165.18 | 3.45% | 0.00 |
| 2025-02-05 | 13.70 | 13.72 | 0.22 | 1.63% | 13.51 | 13.81 | 57548 | 7874.76 | 2.26% | 0.00 |
| 2025-01-27 | 13.54 | 13.50 | 0.08 | 0.60% | 13.43 | 14.00 | 80235 | 10969.90 | 3.15% | 0.00 |
| 2025-01-24 | 13.33 | 13.42 | 0.09 | 0.68% | 13.13 | 13.47 | 61175 | 8145.83 | 2.40% | 0.00 |
| 2025-01-23 | 13.40 | 13.33 | 0.09 | 0.68% | 13.29 | 13.66 | 62783 | 8458.03 | 2.46% | 0.00 |
| 2025-01-22 | 13.55 | 13.24 | -0.21 | -1.56% | 13.02 | 13.75 | 72662 | 9675.56 | 2.85% | 0.00 |
| 2025-01-21 | 13.60 | 13.45 | -0.12 | -0.88% | 13.34 | 13.68 | 55707 | 7501.60 | 2.18% | 0.00 |
| 2025-01-20 | 13.62 | 13.57 | 0.05 | 0.37% | 13.35 | 13.84 | 53070 | 7167.83 | 2.08% | 0.00 |
| 2025-01-17 | 13.85 | 13.52 | -0.36 | -2.59% | 13.36 | 13.88 | 96296 | 13032.47 | 3.78% | 0.00 |
| 2025-01-16 | 13.39 | 13.88 | 0.66 | 4.99% | 13.24 | 13.96 | 142647 | 19507.12 | 5.59% | 1.00 |
| 2025-01-15 | 13.18 | 13.22 | 0.04 | 0.30% | 12.93 | 13.30 | 84497 | 11121.79 | 3.31% | 0.00 |
| 2025-01-14 | 12.50 | 13.18 | 0.65 | 5.19% | 12.50 | 13.20 | 86308 | 11211.47 | 3.38% | 0.00 |
| 2025-01-13 | 12.38 | 12.53 | -0.07 | -0.56% | 11.88 | 12.58 | 77619 | 9529.15 | 3.04% | 0.00 |
| 2025-01-10 | 12.98 | 12.60 | -0.31 | -2.40% | 12.54 | 13.44 | 90080 | 11732.36 | 3.53% | 0.00 |
| 2025-01-09 | 12.88 | 12.91 | 0.02 | 0.16% | 12.81 | 13.19 | 54840 | 7113.66 | 2.15% | 0.00 |
| 2025-01-08 | 13.09 | 12.89 | -0.17 | -1.30% | 12.56 | 13.40 | 73931 | 9597.29 | 2.90% | 18.00 |
| 2025-01-07 | 12.77 | 13.06 | 0.31 | 2.43% | 12.67 | 13.11 | 69423 | 8974.91 | 2.72% | 0.00 |
| 2025-01-06 | 13.26 | 12.75 | -0.48 | -3.63% | 12.53 | 13.38 | 77244 | 9918.19 | 3.03% | 0.00 |
| 2025-01-03 | 13.72 | 13.23 | -0.58 | -4.20% | 13.16 | 14.00 | 112735 | 15237.32 | 4.42% | 0.00 |
| 2025-01-02 | 14.74 | 13.81 | -0.89 | -6.05% | 13.59 | 14.78 | 109506 | 15491.53 | 4.30% | 1.00 |
| 2024-12-31 | 15.00 | 14.70 | -0.18 | -1.21% | 14.70 | 15.40 | 110138 | 16557.55 | 4.32% | 0.00 |
| 2024-12-30 | 14.83 | 14.88 | -0.01 | -0.07% | 14.29 | 15.33 | 116666 | 17285.23 | 4.58% | 0.00 |
| 2024-12-27 | 14.60 | 14.89 | 0.23 | 1.57% | 14.60 | 15.18 | 108143 | 16210.94 | 4.25% | 0.00 |
| 2024-12-26 | 13.91 | 14.66 | 0.85 | 6.15% | 13.68 | 14.67 | 97299 | 13937.38 | 3.82% | 0.00 |
| 2024-12-25 | 14.00 | 13.81 | -0.27 | -1.92% | 13.50 | 14.13 | 77855 | 10732.25 | 3.06% | 0.00 |
| 2024-12-24 | 14.80 | 14.08 | -0.44 | -3.03% | 13.55 | 14.80 | 145138 | 20338.71 | 5.70% | 0.00 |
| 2024-12-23 | 14.93 | 14.52 | -0.39 | -2.62% | 14.36 | 15.39 | 97616 | 14489.12 | 3.83% | 0.00 |
| 2024-12-20 | 14.62 | 14.91 | 0.33 | 2.26% | 14.60 | 15.15 | 99352 | 14793.53 | 3.90% | 0.00 |
| 2024-12-19 | 14.58 | 14.58 | -0.19 | -1.29% | 14.27 | 14.89 | 86166 | 12521.31 | 3.38% | 0.00 |
| 2024-12-18 | 14.48 | 14.77 | 0.27 | 1.86% | 14.25 | 15.03 | 93953 | 13829.65 | 3.69% | 0.00 |
| 2024-12-17 | 15.66 | 14.50 | -1.30 | -8.23% | 14.41 | 15.71 | 171461 | 25609.21 | 6.73% | 0.00 |
| 2024-12-16 | 16.30 | 15.80 | -0.57 | -3.48% | 15.53 | 16.72 | 165534 | 26713.76 | 6.50% | 0.00 |
| 2024-12-13 | 16.45 | 16.37 | -0.21 | -1.27% | 15.93 | 16.90 | 231681 | 37893.21 | 9.10% | 0.00 |
| 2024-12-12 | 15.48 | 16.58 | 1.09 | 7.04% | 15.45 | 16.69 | 318205 | 51917.87 | 12.49% | 0.00 |
| 2024-12-11 | 15.71 | 15.49 | -0.31 | -1.96% | 15.33 | 15.85 | 111518 | 17293.60 | 4.38% | 20.00 |
| 2024-12-10 | 16.30 | 15.80 | 0.10 | 0.64% | 15.60 | 16.46 | 158592 | 25189.63 | 6.23% | 0.00 |
| 2024-12-09 | 15.16 | 15.70 | 0.54 | 3.56% | 14.97 | 16.09 | 195011 | 30594.45 | 7.66% | 0.00 |
| 2024-12-06 | 14.99 | 15.16 | 0.37 | 2.50% | 14.86 | 15.48 | 120238 | 18189.72 | 4.72% | 0.00 |
| 2024-12-05 | 14.87 | 14.79 | -0.19 | -1.27% | 14.53 | 15.21 | 125017 | 18545.25 | 4.91% | 0.00 |
| 2024-12-04 | 15.00 | 14.98 | -0.14 | -0.93% | 14.85 | 15.39 | 93345 | 14034.85 | 3.66% | 1.00 |
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。
