| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.58 | 12.47 | -0.06 | -0.48% | 12.35 | 12.75 | 215937 | 27088.68 | 4.04% | 0.00 |
| 2025-07-31 | 11.90 | 12.53 | 0.56 | 4.68% | 11.88 | 12.75 | 396009 | 49175.42 | 7.41% | 0.00 |
| 2025-07-30 | 12.21 | 11.97 | -0.23 | -1.89% | 11.83 | 12.34 | 224087 | 26994.99 | 4.19% | 0.00 |
| 2025-07-29 | 11.88 | 12.20 | 0.32 | 2.69% | 11.87 | 12.27 | 323152 | 39067.85 | 6.05% | 0.00 |
| 2025-07-28 | 11.90 | 11.88 | -0.08 | -0.67% | 11.70 | 12.19 | 234781 | 28005.78 | 4.39% | 0.00 |
| 2025-07-25 | 11.95 | 11.96 | -0.01 | -0.08% | 11.77 | 12.10 | 119493 | 14257.20 | 2.24% | 0.00 |
| 2025-07-24 | 12.13 | 11.97 | -0.28 | -2.29% | 11.89 | 12.15 | 143929 | 17240.65 | 2.69% | 0.00 |
| 2025-07-23 | 12.00 | 12.25 | 0.01 | 0.08% | 11.82 | 12.38 | 178572 | 21628.90 | 3.34% | 0.00 |
| 2025-07-22 | 12.45 | 12.24 | 0.02 | 0.16% | 12.07 | 12.70 | 252556 | 31115.59 | 4.72% | 0.00 |
| 2025-07-21 | 11.68 | 12.22 | 0.36 | 3.04% | 11.52 | 12.28 | 250633 | 30100.08 | 4.69% | 0.00 |
| 2025-07-18 | 12.12 | 11.86 | -0.06 | -0.50% | 11.85 | 12.38 | 265583 | 32011.49 | 4.97% | 0.00 |
| 2025-07-17 | 11.68 | 11.92 | 0.20 | 1.71% | 11.45 | 11.95 | 199250 | 23444.12 | 3.73% | 0.00 |
| 2025-07-16 | 11.72 | 11.72 | 0.02 | 0.17% | 11.62 | 11.94 | 210390 | 24739.65 | 3.94% | 0.00 |
| 2025-07-15 | 11.42 | 11.70 | 0.27 | 2.36% | 11.41 | 12.29 | 312274 | 36703.89 | 5.84% | 0.00 |
| 2025-07-14 | 11.19 | 11.43 | 0.16 | 1.42% | 11.19 | 11.47 | 211634 | 24001.69 | 3.96% | 0.00 |
| 2025-07-11 | 11.42 | 11.27 | -0.31 | -2.68% | 11.13 | 11.52 | 368361 | 41615.22 | 6.89% | 0.00 |
| 2025-07-10 | 11.78 | 11.58 | 0.23 | 2.03% | 11.53 | 12.48 | 538671 | 64220.61 | 10.08% | 6.00 |
| 2025-07-09 | 11.56 | 11.35 | -0.25 | -2.16% | 11.20 | 11.72 | 380850 | 43517.17 | 7.13% | 0.00 |
| 2025-07-08 | 10.98 | 11.60 | 0.57 | 5.17% | 10.85 | 12.19 | 644160 | 75117.95 | 12.05% | 0.00 |
| 2025-07-07 | 11.29 | 11.03 | -0.26 | -2.30% | 10.63 | 11.47 | 356083 | 39267.77 | 6.66% | 0.00 |
| 2025-07-04 | 11.35 | 11.29 | 0.10 | 0.89% | 10.97 | 11.77 | 445893 | 50740.40 | 8.34% | 20.00 |
| 2025-07-03 | 10.90 | 11.19 | 0.22 | 2.01% | 10.82 | 11.51 | 322037 | 35755.39 | 6.02% | 0.00 |
| 2025-07-02 | 11.12 | 10.97 | -0.27 | -2.40% | 10.80 | 11.19 | 282450 | 30964.38 | 5.28% | 0.00 |
| 2025-07-01 | 10.61 | 11.24 | 0.57 | 5.34% | 10.50 | 11.66 | 537452 | 59672.24 | 10.05% | 10.00 |
| 2025-06-30 | 10.67 | 10.67 | 0.47 | 4.61% | 10.42 | 10.95 | 380791 | 40716.11 | 7.12% | 0.00 |
| 2025-06-27 | 10.21 | 10.20 | -0.07 | -0.68% | 10.01 | 10.45 | 288026 | 29442.89 | 5.39% | 0.00 |
| 2025-06-26 | 10.33 | 10.27 | 0.04 | 0.39% | 10.26 | 10.74 | 395959 | 41567.58 | 7.41% | 10.00 |
| 2025-06-25 | 10.14 | 10.23 | 0.38 | 3.86% | 9.95 | 10.45 | 263333 | 26743.93 | 4.93% | 0.00 |
| 2025-06-24 | 9.46 | 9.85 | 0.38 | 4.01% | 9.46 | 9.88 | 163091 | 15856.24 | 3.05% | 0.00 |
| 2025-06-23 | 9.01 | 9.47 | 0.23 | 2.49% | 9.01 | 9.47 | 85053 | 7907.20 | 1.59% | 0.00 |
| 2025-06-20 | 9.40 | 9.24 | -0.12 | -1.28% | 9.22 | 9.53 | 78022 | 7323.29 | 1.46% | 0.00 |
| 2025-06-19 | 9.55 | 9.36 | -0.22 | -2.30% | 9.34 | 9.72 | 118163 | 11252.61 | 2.21% | 0.00 |
| 2025-06-18 | 9.57 | 9.58 | 0.01 | 0.10% | 9.22 | 9.63 | 139727 | 13166.72 | 2.61% | 0.00 |
| 2025-06-17 | 9.59 | 9.57 | -0.02 | -0.21% | 9.48 | 9.69 | 80548 | 7703.65 | 1.51% | 0.00 |
| 2025-06-16 | 9.62 | 9.59 | -0.04 | -0.42% | 9.54 | 9.68 | 93153 | 8954.90 | 1.74% | 0.00 |
| 2025-06-13 | 10.12 | 9.63 | -0.45 | -4.46% | 9.40 | 10.17 | 258832 | 24973.58 | 4.84% | 0.00 |
| 2025-06-12 | 10.12 | 10.08 | -0.11 | -1.08% | 9.95 | 10.18 | 138211 | 13893.80 | 2.59% | 0.00 |
| 2025-06-11 | 10.27 | 10.19 | -0.08 | -0.78% | 10.16 | 10.43 | 137311 | 14077.02 | 2.57% | 0.00 |
| 2025-06-10 | 10.34 | 10.27 | -0.07 | -0.68% | 10.10 | 10.45 | 168920 | 17386.50 | 3.16% | 0.00 |
| 2025-06-09 | 10.21 | 10.34 | 0.08 | 0.78% | 10.21 | 10.70 | 176335 | 18287.77 | 3.30% | 0.00 |
| 2025-06-06 | 10.30 | 10.26 | 0.03 | 0.29% | 10.17 | 10.40 | 141604 | 14558.39 | 2.65% | 0.00 |
| 2025-06-05 | 10.20 | 10.23 | 0.03 | 0.29% | 10.06 | 10.32 | 186218 | 18988.05 | 3.48% | 0.00 |
| 2025-06-04 | 9.69 | 10.20 | 0.51 | 5.26% | 9.65 | 10.28 | 350181 | 35294.27 | 6.55% | 0.00 |
| 2025-06-03 | 9.37 | 9.69 | 0.30 | 3.19% | 9.32 | 9.75 | 159586 | 15265.69 | 2.99% | 2.00 |
| 2025-05-30 | 9.45 | 9.39 | -0.08 | -0.84% | 9.37 | 9.57 | 91404 | 8638.05 | 1.71% | 0.00 |
| 2025-05-29 | 9.36 | 9.47 | 0.08 | 0.85% | 9.32 | 9.55 | 106935 | 10096.45 | 2.00% | 0.00 |
| 2025-05-28 | 9.42 | 9.39 | -0.04 | -0.42% | 9.34 | 9.64 | 123412 | 11701.21 | 2.31% | 0.00 |
| 2025-05-27 | 9.30 | 9.43 | -0.01 | -0.11% | 9.22 | 9.51 | 139454 | 13113.22 | 2.61% | 0.00 |
| 2025-05-26 | 9.30 | 9.44 | 0.13 | 1.40% | 9.29 | 9.50 | 128742 | 12095.49 | 2.41% | 0.00 |
| 2025-05-23 | 9.47 | 9.31 | -0.16 | -1.69% | 9.30 | 9.67 | 189279 | 17962.51 | 3.54% | 0.00 |
| 2025-05-22 | 9.38 | 9.47 | 0.05 | 0.53% | 9.24 | 9.70 | 195902 | 18650.82 | 3.67% | 0.00 |
| 2025-05-21 | 9.29 | 9.42 | 0.13 | 1.40% | 9.24 | 9.43 | 140801 | 13164.55 | 2.63% | 0.00 |
| 2025-05-20 | 9.35 | 9.29 | -0.02 | -0.21% | 9.16 | 9.40 | 123312 | 11438.06 | 2.31% | 0.00 |
| 2025-05-19 | 9.32 | 9.31 | -0.01 | -0.11% | 9.10 | 9.39 | 136492 | 12584.94 | 2.55% | 0.00 |
| 2025-05-16 | 9.32 | 9.32 | -0.10 | -1.06% | 9.30 | 9.76 | 246135 | 23476.00 | 4.60% | 0.00 |
| 2025-05-15 | 9.52 | 9.42 | -0.10 | -1.05% | 9.42 | 9.70 | 201320 | 19236.61 | 3.77% | 0.00 |
| 2025-05-14 | 9.44 | 9.52 | -0.12 | -1.24% | 9.34 | 9.69 | 274573 | 26136.93 | 5.14% | 78.74 |
| 2025-05-13 | 9.29 | 9.64 | 0.50 | 5.47% | 9.00 | 9.80 | 395560 | 37531.35 | 7.40% | 2.00 |
| 2025-05-12 | 8.99 | 9.14 | 0.26 | 2.93% | 8.93 | 9.20 | 159377 | 14457.23 | 2.98% | 0.00 |
| 2025-05-09 | 9.01 | 8.88 | -0.12 | -1.33% | 8.83 | 9.07 | 121699 | 10861.00 | 2.28% | 0.00 |
| 2025-05-08 | 8.53 | 9.00 | 0.43 | 5.02% | 8.49 | 9.28 | 307001 | 27598.63 | 5.74% | 20.00 |
| 2025-05-07 | 8.73 | 8.57 | -0.11 | -1.27% | 8.48 | 8.80 | 122032 | 10539.59 | 2.28% | 0.00 |
| 2025-05-06 | 8.58 | 8.68 | 0.17 | 2.00% | 8.51 | 8.70 | 125022 | 10787.50 | 2.34% | 0.00 |
| 2025-04-30 | 8.59 | 8.51 | -0.08 | -0.93% | 8.46 | 8.65 | 106947 | 9125.63 | 2.00% | 0.00 |
| 2025-04-29 | 8.31 | 8.59 | 0.19 | 2.26% | 8.31 | 8.60 | 132458 | 11324.11 | 2.48% | 3.00 |
| 2025-04-28 | 8.30 | 8.40 | 0.10 | 1.20% | 8.18 | 8.40 | 105925 | 8783.99 | 1.98% | 0.00 |
| 2025-04-25 | 8.01 | 8.30 | 0.27 | 3.36% | 7.96 | 8.43 | 183399 | 15117.28 | 3.43% | 0.00 |
| 2025-04-24 | 8.19 | 8.03 | -0.18 | -2.19% | 7.95 | 8.22 | 123486 | 9973.92 | 2.31% | 0.00 |
| 2025-04-23 | 7.89 | 8.21 | 0.22 | 2.75% | 7.89 | 8.43 | 198646 | 16352.61 | 3.72% | 17.50 |
| 2025-04-22 | 8.11 | 7.99 | -0.11 | -1.36% | 7.83 | 8.11 | 144830 | 11490.93 | 2.71% | 0.00 |
| 2025-04-21 | 7.96 | 8.10 | 0.13 | 1.63% | 7.94 | 8.23 | 134320 | 10914.33 | 2.51% | 0.00 |
| 2025-04-18 | 7.80 | 7.97 | 0.14 | 1.79% | 7.71 | 8.15 | 129259 | 10290.44 | 2.42% | 0.00 |
| 2025-04-17 | 7.89 | 7.83 | -0.06 | -0.76% | 7.81 | 7.98 | 74576 | 5893.55 | 1.40% | 0.00 |
| 2025-04-16 | 8.01 | 7.89 | -0.12 | -1.50% | 7.73 | 8.07 | 104720 | 8250.63 | 1.96% | 0.00 |
| 2025-04-15 | 8.04 | 8.01 | 0.02 | 0.25% | 7.97 | 8.13 | 66236 | 5319.44 | 1.24% | 0.00 |
| 2025-04-14 | 8.23 | 7.99 | -0.14 | -1.72% | 7.95 | 8.31 | 144761 | 11724.02 | 2.71% | 1.00 |
| 2025-04-11 | 7.85 | 8.13 | 0.20 | 2.52% | 7.85 | 8.19 | 127909 | 10345.30 | 2.39% | 0.00 |
| 2025-04-10 | 8.00 | 7.93 | 0.10 | 1.28% | 7.90 | 8.22 | 152830 | 12304.14 | 2.86% | 0.00 |
| 2025-04-09 | 7.55 | 7.83 | 0.20 | 2.62% | 7.15 | 7.89 | 184841 | 13886.32 | 3.46% | 0.00 |
| 2025-04-08 | 7.48 | 7.63 | 0.22 | 2.97% | 7.41 | 7.85 | 189490 | 14401.01 | 3.55% | 0.00 |
美联新材(300586)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。
