| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 8.15 | 7.41 | -1.38 | -15.70% | 7.18 | 8.28 | 310412 | 23666.44 | 5.81% | 0.00 |
| 2025-04-03 | 8.70 | 8.79 | -0.01 | -0.11% | 8.62 | 8.86 | 90416 | 7926.75 | 1.69% | 0.00 |
| 2025-04-02 | 8.85 | 8.80 | -0.04 | -0.45% | 8.79 | 9.08 | 103306 | 9211.43 | 1.93% | 0.00 |
| 2025-04-01 | 8.73 | 8.84 | 0.12 | 1.38% | 8.72 | 8.92 | 82643 | 7309.55 | 1.55% | 0.00 |
| 2025-03-31 | 8.75 | 8.72 | -0.17 | -1.91% | 8.56 | 8.81 | 147439 | 12801.62 | 2.76% | 0.00 |
| 2025-03-28 | 9.12 | 8.89 | -0.19 | -2.09% | 8.83 | 9.13 | 177535 | 15871.40 | 3.32% | 0.00 |
| 2025-03-27 | 9.21 | 9.08 | -0.24 | -2.58% | 9.08 | 9.36 | 206298 | 19016.93 | 3.86% | 0.00 |
| 2025-03-26 | 9.40 | 9.32 | -0.07 | -0.75% | 9.20 | 9.48 | 236749 | 22057.16 | 4.43% | 0.00 |
| 2025-03-25 | 9.14 | 9.39 | 0.25 | 2.74% | 9.04 | 9.49 | 349774 | 32598.11 | 6.54% | 9.00 |
| 2025-03-24 | 9.08 | 9.14 | 0.09 | 0.99% | 8.72 | 9.20 | 200087 | 17917.36 | 3.74% | 0.00 |
| 2025-03-21 | 8.91 | 9.05 | 0.08 | 0.89% | 8.80 | 9.30 | 241286 | 21897.14 | 4.51% | 0.00 |
| 2025-03-20 | 8.99 | 8.97 | 0.04 | 0.45% | 8.96 | 9.26 | 189485 | 17227.97 | 3.55% | 0.00 |
| 2025-03-19 | 8.88 | 8.93 | 0.00 | 0.00% | 8.83 | 9.06 | 146697 | 13147.21 | 2.74% | 0.00 |
| 2025-03-18 | 8.75 | 8.93 | 0.19 | 2.17% | 8.71 | 8.97 | 156029 | 13816.47 | 2.92% | 0.00 |
| 2025-03-17 | 8.92 | 8.74 | -0.13 | -1.47% | 8.69 | 8.96 | 170753 | 14962.11 | 3.19% | 0.00 |
| 2025-03-14 | 8.49 | 8.87 | 0.41 | 4.85% | 8.47 | 8.98 | 339465 | 29882.85 | 6.35% | 0.00 |
| 2025-03-13 | 8.39 | 8.46 | 0.04 | 0.48% | 8.32 | 8.78 | 204949 | 17479.58 | 3.83% | 0.00 |
| 2025-03-12 | 8.41 | 8.42 | 0.01 | 0.12% | 8.35 | 8.50 | 94405 | 7959.78 | 1.77% | 0.00 |
| 2025-03-11 | 8.39 | 8.41 | 0.00 | 0.00% | 8.27 | 8.52 | 118264 | 9905.18 | 2.21% | 0.00 |
| 2025-03-10 | 8.44 | 8.41 | 0.01 | 0.12% | 8.28 | 8.57 | 124834 | 10492.46 | 2.34% | 0.00 |
| 2025-03-07 | 8.71 | 8.40 | -0.37 | -4.22% | 8.39 | 8.75 | 193236 | 16519.80 | 3.62% | 0.00 |
| 2025-03-06 | 8.54 | 8.77 | 0.22 | 2.57% | 8.46 | 8.86 | 218100 | 18948.49 | 4.08% | 0.00 |
| 2025-03-05 | 8.65 | 8.55 | -0.16 | -1.84% | 8.36 | 8.72 | 176609 | 15010.33 | 3.30% | 0.00 |
| 2025-03-04 | 8.79 | 8.71 | -0.15 | -1.69% | 8.58 | 8.84 | 196992 | 17075.69 | 3.69% | 0.00 |
| 2025-03-03 | 8.59 | 8.86 | 0.39 | 4.60% | 8.50 | 9.19 | 322942 | 28704.85 | 6.04% | 0.00 |
| 2025-02-28 | 8.83 | 8.47 | -0.40 | -4.51% | 8.45 | 8.83 | 147597 | 12705.68 | 2.76% | 0.00 |
| 2025-02-27 | 8.84 | 8.87 | 0.02 | 0.23% | 8.70 | 9.00 | 211827 | 18729.95 | 3.96% | 0.00 |
| 2025-02-26 | 8.74 | 8.85 | 0.11 | 1.26% | 8.72 | 9.05 | 208941 | 18553.58 | 3.91% | 0.00 |
| 2025-02-25 | 8.50 | 8.74 | 0.16 | 1.86% | 8.49 | 9.08 | 253228 | 22365.68 | 4.74% | 9.00 |
| 2025-02-24 | 8.70 | 8.58 | -0.12 | -1.38% | 8.45 | 8.76 | 139126 | 11927.94 | 2.60% | 20.00 |
| 2025-02-21 | 8.75 | 8.70 | 0.03 | 0.35% | 8.61 | 8.75 | 133148 | 11569.60 | 2.49% | 0.00 |
| 2025-02-20 | 8.64 | 8.67 | 0.01 | 0.12% | 8.56 | 8.75 | 105463 | 9123.61 | 1.97% | 0.00 |
| 2025-02-19 | 8.58 | 8.66 | 0.08 | 0.93% | 8.55 | 8.72 | 95230 | 8228.20 | 1.78% | 0.00 |
| 2025-02-18 | 8.68 | 8.58 | -0.15 | -1.72% | 8.55 | 8.86 | 139677 | 12143.85 | 2.61% | 0.00 |
| 2025-02-17 | 8.93 | 8.73 | -0.11 | -1.24% | 8.70 | 8.96 | 155896 | 13696.19 | 2.92% | 0.00 |
| 2025-02-14 | 9.00 | 8.84 | -0.24 | -2.64% | 8.84 | 9.18 | 160532 | 14452.21 | 3.00% | 0.00 |
| 2025-02-13 | 9.12 | 9.08 | -0.04 | -0.44% | 8.99 | 9.35 | 196106 | 17984.23 | 3.67% | 0.00 |
| 2025-02-12 | 8.95 | 9.12 | -0.01 | -0.11% | 8.95 | 9.33 | 257217 | 23581.82 | 4.81% | 1.00 |
| 2025-02-11 | 8.55 | 9.13 | 0.49 | 5.67% | 8.40 | 9.20 | 314965 | 27900.97 | 5.89% | 0.00 |
| 2025-02-10 | 8.39 | 8.64 | 0.29 | 3.47% | 8.30 | 8.76 | 287040 | 24645.76 | 5.37% | 0.00 |
| 2025-02-07 | 8.29 | 8.35 | 0.07 | 0.85% | 8.20 | 8.45 | 114998 | 9599.15 | 2.15% | 0.00 |
| 2025-02-06 | 8.30 | 8.28 | -0.05 | -0.60% | 8.13 | 8.41 | 136048 | 11224.14 | 2.55% | 0.00 |
| 2025-02-05 | 8.10 | 8.33 | 0.30 | 3.74% | 8.02 | 8.37 | 90119 | 7434.09 | 1.69% | 0.00 |
| 2025-01-27 | 8.18 | 8.03 | -0.10 | -1.23% | 8.03 | 8.29 | 71713 | 5838.92 | 1.34% | 0.00 |
| 2025-01-24 | 8.01 | 8.13 | 0.06 | 0.74% | 8.01 | 8.20 | 81618 | 6640.31 | 1.53% | 0.00 |
| 2025-01-23 | 8.22 | 8.07 | -0.05 | -0.62% | 8.04 | 8.41 | 110179 | 9069.75 | 2.06% | 0.00 |
| 2025-01-22 | 8.14 | 8.12 | -0.05 | -0.61% | 8.05 | 8.22 | 73990 | 6013.06 | 1.38% | 0.00 |
| 2025-01-21 | 8.36 | 8.17 | -0.23 | -2.74% | 8.12 | 8.42 | 100901 | 8272.22 | 1.89% | 0.00 |
| 2025-01-20 | 8.26 | 8.40 | 0.39 | 4.87% | 8.01 | 8.49 | 159578 | 13193.10 | 2.99% | 14.00 |
| 2025-01-17 | 8.10 | 8.01 | -0.03 | -0.37% | 7.98 | 8.30 | 84713 | 6851.34 | 1.58% | 0.00 |
| 2025-01-16 | 7.99 | 8.04 | 0.13 | 1.64% | 7.90 | 8.06 | 69717 | 5577.33 | 1.30% | 0.00 |
| 2025-01-15 | 7.92 | 7.91 | -0.01 | -0.13% | 7.85 | 8.02 | 64175 | 5092.23 | 1.20% | 0.00 |
| 2025-01-14 | 7.58 | 7.92 | 0.34 | 4.49% | 7.54 | 7.96 | 79191 | 6174.24 | 1.48% | 0.00 |
| 2025-01-13 | 7.33 | 7.58 | 0.06 | 0.80% | 7.21 | 7.64 | 66371 | 4958.97 | 1.24% | 0.00 |
| 2025-01-10 | 7.74 | 7.52 | -0.23 | -2.97% | 7.52 | 8.10 | 91798 | 7118.33 | 1.72% | 0.00 |
| 2025-01-09 | 7.59 | 7.75 | 0.09 | 1.17% | 7.54 | 7.86 | 63517 | 4931.82 | 1.19% | 0.00 |
| 2025-01-08 | 7.79 | 7.66 | -0.16 | -2.05% | 7.38 | 7.81 | 114198 | 8658.78 | 2.14% | 0.00 |
| 2025-01-07 | 7.74 | 7.82 | 0.16 | 2.09% | 7.58 | 7.82 | 65151 | 5024.41 | 1.22% | 0.00 |
| 2025-01-06 | 7.69 | 7.66 | -0.04 | -0.52% | 7.40 | 7.79 | 79600 | 6067.07 | 1.49% | 0.00 |
| 2025-01-03 | 7.96 | 7.70 | -0.25 | -3.14% | 7.70 | 8.06 | 88320 | 6926.82 | 1.65% | 0.00 |
| 2025-01-02 | 8.14 | 7.95 | -0.19 | -2.33% | 7.85 | 8.24 | 100201 | 8063.32 | 1.87% | 0.00 |
| 2024-12-31 | 8.46 | 8.14 | -0.35 | -4.12% | 8.10 | 8.55 | 94508 | 7812.33 | 1.77% | 0.00 |
| 2024-12-30 | 8.62 | 8.49 | -0.13 | -1.51% | 8.41 | 8.65 | 65055 | 5547.69 | 1.22% | 0.00 |
| 2024-12-27 | 8.40 | 8.62 | 0.22 | 2.62% | 8.36 | 8.74 | 100227 | 8653.05 | 1.88% | 0.00 |
| 2024-12-26 | 8.37 | 8.40 | 0.09 | 1.08% | 8.29 | 8.46 | 70108 | 5877.02 | 1.31% | 0.00 |
| 2024-12-25 | 8.61 | 8.31 | -0.32 | -3.71% | 8.24 | 8.67 | 121283 | 10147.89 | 2.27% | 0.00 |
| 2024-12-24 | 8.61 | 8.63 | 0.08 | 0.94% | 8.51 | 8.80 | 71928 | 6208.25 | 1.35% | 0.00 |
| 2024-12-23 | 8.89 | 8.55 | -0.33 | -3.72% | 8.51 | 8.92 | 104919 | 9113.16 | 1.96% | 0.00 |
| 2024-12-20 | 8.82 | 8.88 | 0.08 | 0.91% | 8.75 | 8.98 | 92589 | 8229.18 | 1.73% | 0.00 |
| 2024-12-19 | 8.70 | 8.80 | -0.05 | -0.56% | 8.62 | 8.86 | 94876 | 8297.08 | 1.78% | 0.00 |
| 2024-12-18 | 8.83 | 8.85 | 0.03 | 0.34% | 8.60 | 8.93 | 122046 | 10760.26 | 2.28% | 0.00 |
| 2024-12-17 | 9.51 | 8.82 | -0.70 | -7.35% | 8.79 | 9.56 | 227913 | 20772.60 | 4.26% | 6.00 |
| 2024-12-16 | 9.73 | 9.52 | -0.31 | -3.15% | 9.49 | 9.80 | 187297 | 17936.53 | 3.50% | 0.00 |
| 2024-12-13 | 9.76 | 9.83 | -0.08 | -0.81% | 9.65 | 10.07 | 264540 | 25979.10 | 4.95% | 0.00 |
| 2024-12-12 | 9.67 | 9.91 | 0.18 | 1.85% | 9.50 | 9.93 | 272173 | 26401.35 | 5.09% | 3.00 |
| 2024-12-11 | 10.14 | 9.73 | -0.37 | -3.66% | 9.66 | 10.14 | 331220 | 32435.67 | 6.20% | 0.00 |
| 2024-12-10 | 10.18 | 10.10 | 0.27 | 2.75% | 9.92 | 10.48 | 374605 | 38200.14 | 7.01% | 0.00 |
| 2024-12-09 | 10.12 | 9.83 | -0.40 | -3.91% | 9.80 | 10.33 | 396180 | 39729.09 | 7.41% | 8.00 |
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。
