| 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 | 10.04 | 10.19 | 0.27 | 2.72% | 9.99 | 10.22 | 86868 | 8804.85 | 1.62% | 7.00 |
| 2026-02-02 | 10.23 | 9.92 | -0.41 | -3.97% | 9.91 | 10.27 | 116221 | 11714.37 | 2.17% | 0.00 |
| 2026-01-30 | 10.37 | 10.33 | -0.07 | -0.67% | 10.04 | 10.43 | 139314 | 14262.88 | 2.61% | 0.00 |
| 2026-01-29 | 10.36 | 10.40 | -0.09 | -0.86% | 10.28 | 10.85 | 152043 | 16079.72 | 2.84% | 0.00 |
| 2026-01-28 | 10.65 | 10.49 | -0.22 | -2.05% | 10.39 | 10.70 | 127968 | 13434.90 | 2.39% | 0.00 |
| 2026-01-27 | 10.87 | 10.71 | -0.28 | -2.55% | 10.36 | 10.94 | 181329 | 19178.94 | 3.39% | 0.00 |
| 2026-01-26 | 11.31 | 10.99 | -0.39 | -3.43% | 10.86 | 11.36 | 214362 | 23753.88 | 4.01% | 0.00 |
| 2026-01-23 | 11.20 | 11.38 | 0.21 | 1.88% | 11.17 | 11.44 | 212013 | 24091.78 | 3.97% | 0.00 |
| 2026-01-22 | 11.37 | 11.17 | -0.20 | -1.76% | 11.12 | 11.39 | 145041 | 16281.93 | 2.71% | 0.00 |
| 2026-01-21 | 10.99 | 11.37 | 0.26 | 2.34% | 10.84 | 11.49 | 232996 | 26218.43 | 4.36% | 0.00 |
| 2026-01-20 | 11.19 | 11.11 | -0.05 | -0.45% | 11.01 | 11.47 | 191084 | 21357.12 | 3.57% | 0.00 |
| 2026-01-19 | 11.13 | 11.16 | -0.02 | -0.18% | 11.08 | 11.47 | 192849 | 21792.31 | 3.61% | 0.00 |
| 2026-01-16 | 11.48 | 11.18 | -0.41 | -3.54% | 11.18 | 11.59 | 257687 | 29072.05 | 4.82% | 10.00 |
| 2026-01-15 | 11.30 | 11.59 | 0.23 | 2.02% | 11.30 | 11.84 | 331738 | 38548.20 | 6.21% | 0.00 |
| 2026-01-14 | 11.12 | 11.36 | 0.08 | 0.71% | 11.12 | 11.90 | 439059 | 50400.03 | 8.21% | 0.00 |
| 2026-01-13 | 12.14 | 11.28 | -0.67 | -5.61% | 11.26 | 12.23 | 422590 | 48851.20 | 7.90% | 0.00 |
| 2026-01-12 | 11.85 | 11.95 | 0.28 | 2.40% | 11.31 | 11.98 | 472277 | 55189.23 | 8.83% | 101.00 |
| 2026-01-09 | 11.12 | 11.67 | 0.57 | 5.14% | 10.96 | 12.05 | 430929 | 49710.34 | 8.06% | 0.00 |
| 2026-01-08 | 11.02 | 11.10 | 0.02 | 0.18% | 10.96 | 11.25 | 121158 | 13483.45 | 2.27% | 0.00 |
| 2026-01-07 | 11.09 | 11.08 | -0.01 | -0.09% | 11.03 | 11.25 | 151017 | 16783.01 | 2.82% | 0.00 |
| 2026-01-06 | 10.90 | 11.09 | 0.18 | 1.65% | 10.86 | 11.11 | 147843 | 16280.67 | 2.77% | 5.00 |
| 2026-01-05 | 10.93 | 10.91 | 0.02 | 0.18% | 10.72 | 11.04 | 133550 | 14560.09 | 2.50% | 0.00 |
| 2025-12-31 | 10.87 | 10.89 | -0.01 | -0.09% | 10.58 | 10.98 | 146514 | 15818.63 | 2.74% | 0.00 |
| 2025-12-30 | 11.08 | 10.90 | -0.26 | -2.33% | 10.83 | 11.16 | 155810 | 17095.35 | 2.91% | 52.00 |
| 2025-12-29 | 11.24 | 11.16 | -0.06 | -0.53% | 11.02 | 11.47 | 160236 | 17922.43 | 3.00% | 0.00 |
| 2025-12-26 | 11.21 | 11.22 | 0.03 | 0.27% | 11.08 | 11.53 | 209145 | 23558.46 | 3.91% | 0.00 |
| 2025-12-25 | 11.46 | 11.19 | -0.29 | -2.53% | 11.17 | 11.47 | 212564 | 23927.10 | 3.98% | 2.00 |
| 2025-12-24 | 11.26 | 11.48 | 0.19 | 1.68% | 11.15 | 11.59 | 375721 | 42754.78 | 7.03% | 0.00 |
| 2025-12-23 | 10.88 | 11.29 | 0.53 | 4.93% | 10.85 | 11.62 | 504754 | 56902.61 | 9.44% | 3.00 |
| 2025-12-22 | 10.44 | 10.76 | 0.28 | 2.67% | 10.31 | 11.04 | 277302 | 29572.62 | 5.19% | 6.00 |
| 2025-12-19 | 10.27 | 10.48 | 0.16 | 1.55% | 10.27 | 10.77 | 256056 | 26966.64 | 4.79% | 12.00 |
| 2025-12-18 | 10.39 | 10.32 | 0.69 | 7.17% | 10.05 | 11.10 | 449727 | 47309.23 | 8.41% | 0.00 |
| 2025-12-17 | 9.50 | 9.63 | 0.13 | 1.37% | 9.40 | 9.70 | 68676 | 6561.07 | 1.28% | 25.00 |
| 2025-12-16 | 9.82 | 9.50 | -0.32 | -3.26% | 9.48 | 9.82 | 79241 | 7577.70 | 1.48% | 0.00 |
| 2025-12-15 | 9.81 | 9.82 | -0.10 | -1.01% | 9.76 | 9.95 | 61964 | 6091.55 | 1.16% | 0.00 |
| 2025-12-12 | 9.97 | 9.92 | -0.05 | -0.50% | 9.88 | 10.04 | 66923 | 6655.05 | 1.25% | 0.00 |
| 2025-12-11 | 10.18 | 9.97 | -0.21 | -2.06% | 9.97 | 10.19 | 68563 | 6889.70 | 1.28% | 0.00 |
| 2025-12-10 | 10.21 | 10.18 | -0.03 | -0.29% | 10.02 | 10.30 | 64694 | 6578.45 | 1.21% | 0.00 |
| 2025-12-09 | 10.19 | 10.21 | 0.08 | 0.79% | 10.10 | 10.37 | 112988 | 11598.00 | 2.11% | 0.00 |
| 2025-12-08 | 10.15 | 10.13 | -0.01 | -0.10% | 10.09 | 10.27 | 62657 | 6379.81 | 1.17% | 0.00 |
| 2025-12-05 | 9.95 | 10.14 | 0.15 | 1.50% | 9.92 | 10.21 | 51692 | 5209.13 | 0.97% | 0.00 |
| 2025-12-04 | 10.10 | 9.99 | -0.08 | -0.79% | 9.77 | 10.10 | 76595 | 7584.07 | 1.43% | 0.00 |
| 2025-12-03 | 10.43 | 10.07 | -0.26 | -2.52% | 9.99 | 10.43 | 98066 | 9917.45 | 1.83% | 0.00 |
| 2025-12-02 | 10.26 | 10.33 | 0.02 | 0.19% | 10.20 | 10.42 | 82122 | 8493.60 | 1.54% | 0.00 |
| 2025-12-01 | 10.49 | 10.31 | -0.15 | -1.43% | 10.25 | 10.56 | 103497 | 10720.78 | 1.94% | 0.00 |
| 2025-11-28 | 10.34 | 10.46 | 0.15 | 1.45% | 10.24 | 10.60 | 140730 | 14659.93 | 2.63% | 0.00 |
| 2025-11-27 | 10.10 | 10.31 | 0.23 | 2.28% | 10.03 | 10.70 | 187410 | 19428.13 | 3.51% | 0.00 |
| 2025-11-26 | 10.17 | 10.08 | -0.11 | -1.08% | 10.02 | 10.20 | 70900 | 7162.69 | 1.33% | 0.00 |
| 2025-11-25 | 10.26 | 10.19 | -0.01 | -0.10% | 10.15 | 10.38 | 93492 | 9582.45 | 1.75% | 0.00 |
| 2025-11-24 | 9.90 | 10.20 | 0.40 | 4.08% | 9.78 | 10.33 | 121884 | 12231.48 | 2.28% | 0.00 |
| 2025-11-21 | 10.42 | 9.80 | -0.78 | -7.37% | 9.80 | 10.56 | 167058 | 16785.47 | 3.12% | 0.00 |
| 2025-11-20 | 10.73 | 10.58 | -0.14 | -1.31% | 10.54 | 10.95 | 92756 | 9951.98 | 1.74% | 0.00 |
| 2025-11-19 | 10.99 | 10.72 | -0.24 | -2.19% | 10.53 | 11.07 | 135681 | 14548.52 | 2.54% | 0.00 |
| 2025-11-18 | 11.49 | 10.96 | -0.45 | -3.94% | 10.87 | 11.56 | 206348 | 22849.10 | 3.86% | 1.00 |
| 2025-11-17 | 11.14 | 11.41 | 0.29 | 2.61% | 11.04 | 11.52 | 239514 | 27119.12 | 4.48% | 1.00 |
| 2025-11-14 | 11.02 | 11.12 | -0.04 | -0.36% | 11.02 | 11.39 | 154297 | 17303.62 | 2.89% | 0.00 |
| 2025-11-13 | 10.95 | 11.16 | 0.22 | 2.01% | 10.92 | 11.35 | 211629 | 23622.06 | 3.96% | 0.00 |
| 2025-11-12 | 11.01 | 10.94 | -0.13 | -1.17% | 10.88 | 11.09 | 107199 | 11740.25 | 2.01% | 0.00 |
| 2025-11-11 | 11.11 | 11.07 | -0.09 | -0.81% | 11.03 | 11.20 | 123893 | 13752.08 | 2.32% | 0.00 |
| 2025-11-10 | 11.31 | 11.16 | 0.05 | 0.45% | 11.02 | 11.43 | 150762 | 16824.28 | 2.82% | 0.00 |
| 2025-11-07 | 10.97 | 11.11 | 0.13 | 1.18% | 10.82 | 11.27 | 196991 | 21827.79 | 3.68% | 0.00 |
| 2025-11-06 | 11.10 | 10.98 | 0.01 | 0.09% | 10.81 | 11.22 | 142509 | 15620.07 | 2.67% | 0.00 |
| 2025-11-05 | 10.81 | 10.97 | 0.06 | 0.55% | 10.76 | 11.13 | 130433 | 14317.57 | 2.44% | 0.00 |
| 2025-11-04 | 11.05 | 10.91 | -0.16 | -1.45% | 10.87 | 11.23 | 144357 | 15867.86 | 2.70% | 0.00 |
| 2025-11-03 | 11.05 | 11.07 | 0.04 | 0.36% | 10.65 | 11.15 | 194126 | 21167.20 | 3.63% | 0.00 |
| 2025-10-31 | 11.18 | 11.03 | 0.15 | 1.38% | 10.96 | 11.49 | 240997 | 26943.90 | 4.51% | 0.00 |
| 2025-10-30 | 11.27 | 10.88 | -0.42 | -3.72% | 10.80 | 11.29 | 258032 | 28392.59 | 4.83% | 0.00 |
| 2025-10-29 | 11.25 | 11.30 | 0.42 | 3.86% | 11.16 | 11.76 | 471121 | 53976.42 | 8.81% | 8.00 |
| 2025-10-28 | 10.08 | 10.88 | 0.76 | 7.51% | 10.03 | 11.40 | 383785 | 41230.46 | 7.18% | 0.00 |
| 2025-10-27 | 10.35 | 10.12 | -0.35 | -3.34% | 10.07 | 10.43 | 214293 | 21881.06 | 4.01% | 0.00 |
| 2025-10-24 | 10.19 | 10.47 | 0.54 | 5.44% | 10.06 | 10.59 | 213038 | 22056.81 | 3.99% | 5.00 |
| 2025-10-23 | 9.97 | 9.93 | -0.04 | -0.40% | 9.75 | 10.07 | 87300 | 8608.95 | 1.63% | 0.00 |
| 2025-10-22 | 9.86 | 9.97 | 0.14 | 1.42% | 9.73 | 10.25 | 153485 | 15427.27 | 2.87% | 0.00 |
| 2025-10-21 | 9.79 | 9.83 | 0.06 | 0.61% | 9.71 | 9.86 | 74660 | 7329.24 | 1.40% | 0.00 |
| 2025-10-20 | 9.67 | 9.77 | 0.33 | 3.50% | 9.63 | 9.89 | 130793 | 12776.89 | 2.45% | 0.00 |
| 2025-10-17 | 9.90 | 9.44 | -0.47 | -4.74% | 9.42 | 10.00 | 146775 | 14169.09 | 2.75% | 0.00 |
| 2025-10-16 | 10.11 | 9.91 | -0.26 | -2.56% | 9.87 | 10.20 | 101857 | 10207.95 | 1.91% | 0.00 |
| 2025-10-15 | 10.25 | 10.17 | 0.02 | 0.20% | 10.03 | 10.27 | 89066 | 9038.04 | 1.67% | 10.00 |
| 2025-10-14 | 10.53 | 10.15 | -0.36 | -3.43% | 10.09 | 10.63 | 127346 | 13159.71 | 2.38% | 32.00 |
| 2025-10-13 | 10.20 | 10.51 | -0.15 | -1.41% | 9.90 | 10.59 | 132534 | 13672.50 | 2.48% | 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。
