| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.59 | 15.79 | 0.25 | 1.61% | 15.47 | 15.89 | 41569 | 6520.38 | 1.64% | 0.00 |
| 2025-10-24 | 15.53 | 15.54 | 0.01 | 0.06% | 15.44 | 15.72 | 20506 | 3179.25 | 0.81% | 0.00 |
| 2025-10-23 | 15.40 | 15.53 | 0.08 | 0.52% | 15.33 | 15.57 | 16926 | 2621.55 | 0.67% | 0.00 |
| 2025-10-22 | 15.47 | 15.45 | -0.02 | -0.13% | 15.38 | 15.80 | 17429 | 2712.83 | 0.69% | 0.00 |
| 2025-10-21 | 15.36 | 15.47 | 0.13 | 0.85% | 15.23 | 15.48 | 11656 | 1795.56 | 0.46% | 0.00 |
| 2025-10-20 | 15.32 | 15.34 | 0.04 | 0.26% | 15.28 | 15.55 | 9393 | 1441.17 | 0.37% | 0.00 |
| 2025-10-17 | 15.51 | 15.30 | -0.21 | -1.35% | 15.25 | 15.72 | 16726 | 2586.75 | 0.66% | 0.00 |
| 2025-10-16 | 15.65 | 15.51 | -0.12 | -0.77% | 15.42 | 15.66 | 13866 | 2150.04 | 0.55% | 0.00 |
| 2025-10-15 | 15.48 | 15.63 | 0.15 | 0.97% | 15.40 | 15.69 | 14098 | 2197.51 | 0.56% | 0.00 |
| 2025-10-14 | 15.90 | 15.48 | -0.42 | -2.64% | 15.39 | 16.02 | 29170 | 4577.55 | 1.15% | 0.00 |
| 2025-10-13 | 15.82 | 15.90 | -0.30 | -1.85% | 15.65 | 16.03 | 28410 | 4500.20 | 1.12% | 0.00 |
| 2025-10-10 | 16.18 | 16.20 | 0.02 | 0.12% | 16.09 | 16.35 | 29230 | 4735.25 | 1.15% | 0.00 |
| 2025-10-09 | 16.30 | 16.18 | -0.05 | -0.31% | 16.01 | 16.31 | 17997 | 2905.10 | 0.71% | 0.00 |
| 2025-09-30 | 16.10 | 16.23 | 0.20 | 1.25% | 16.02 | 16.25 | 18375 | 2972.57 | 0.73% | 0.00 |
| 2025-09-29 | 16.00 | 16.03 | -0.01 | -0.06% | 15.80 | 16.09 | 20523 | 3276.20 | 0.81% | 0.00 |
| 2025-09-26 | 16.10 | 16.04 | -0.12 | -0.74% | 16.00 | 16.23 | 16257 | 2620.38 | 0.68% | 0.00 |
| 2025-09-25 | 16.42 | 16.16 | -0.24 | -1.46% | 16.13 | 16.42 | 26135 | 4244.53 | 1.09% | 0.00 |
| 2025-09-24 | 16.00 | 16.40 | 0.22 | 1.36% | 16.00 | 16.50 | 19907 | 3254.43 | 0.83% | 0.00 |
| 2025-09-23 | 16.60 | 16.18 | -0.35 | -2.12% | 16.00 | 16.60 | 24134 | 3910.60 | 1.01% | 0.00 |
| 2025-09-22 | 16.48 | 16.53 | 0.13 | 0.79% | 16.30 | 16.56 | 16507 | 2708.44 | 0.69% | 0.00 |
| 2025-09-19 | 16.51 | 16.40 | -0.11 | -0.67% | 16.36 | 16.70 | 15477 | 2549.16 | 0.65% | 0.00 |
| 2025-09-18 | 16.78 | 16.51 | -0.25 | -1.49% | 16.42 | 16.81 | 34624 | 5744.75 | 1.45% | 0.00 |
| 2025-09-17 | 16.85 | 16.76 | -0.16 | -0.95% | 16.73 | 16.98 | 24810 | 4179.83 | 1.04% | 0.00 |
| 2025-09-16 | 16.98 | 16.92 | -0.14 | -0.82% | 16.72 | 17.08 | 34228 | 5774.77 | 1.43% | 0.00 |
| 2025-09-15 | 16.75 | 17.06 | 0.27 | 1.61% | 16.60 | 17.50 | 67517 | 11488.13 | 2.82% | 0.00 |
| 2025-09-12 | 17.00 | 16.79 | -0.10 | -0.59% | 16.77 | 17.19 | 37736 | 6395.78 | 1.58% | 0.00 |
| 2025-09-11 | 16.66 | 16.89 | 0.23 | 1.38% | 16.54 | 16.96 | 33290 | 5583.05 | 1.39% | 0.00 |
| 2025-09-10 | 16.59 | 16.66 | 0.00 | 0.00% | 16.54 | 16.78 | 19981 | 3328.64 | 0.83% | 0.00 |
| 2025-09-09 | 16.59 | 16.66 | -0.02 | -0.12% | 16.50 | 16.68 | 21191 | 3513.92 | 0.89% | 0.00 |
| 2025-09-08 | 16.60 | 16.68 | 0.12 | 0.72% | 16.41 | 16.71 | 23960 | 3966.32 | 1.00% | 0.00 |
| 2025-09-05 | 16.28 | 16.56 | 0.26 | 1.60% | 16.28 | 16.58 | 25192 | 4160.81 | 1.05% | 0.00 |
| 2025-09-04 | 16.23 | 16.30 | 0.06 | 0.37% | 16.10 | 16.51 | 32611 | 5323.64 | 1.36% | 0.00 |
| 2025-09-03 | 16.61 | 16.24 | -0.17 | -1.04% | 16.13 | 16.61 | 28199 | 4613.81 | 1.18% | 0.00 |
| 2025-09-02 | 16.95 | 16.41 | -0.43 | -2.55% | 16.30 | 16.95 | 41788 | 6897.48 | 1.75% | 0.00 |
| 2025-09-01 | 16.66 | 16.84 | 0.18 | 1.08% | 16.60 | 17.00 | 39634 | 6651.33 | 1.66% | 0.00 |
| 2025-08-29 | 16.67 | 16.66 | -0.02 | -0.12% | 16.51 | 16.81 | 37482 | 6256.72 | 1.57% | 0.00 |
| 2025-08-28 | 17.04 | 16.68 | -0.20 | -1.18% | 16.26 | 17.04 | 63513 | 10566.83 | 2.65% | 0.00 |
| 2025-08-27 | 17.13 | 16.88 | -0.27 | -1.57% | 16.83 | 17.24 | 75907 | 12941.73 | 3.17% | 0.00 |
| 2025-08-26 | 17.37 | 17.15 | -0.20 | -1.15% | 17.09 | 17.38 | 64474 | 11091.36 | 2.69% | 0.00 |
| 2025-08-25 | 17.50 | 17.35 | -0.02 | -0.12% | 17.15 | 17.50 | 69013 | 11915.87 | 2.88% | 0.00 |
| 2025-08-22 | 17.60 | 17.37 | -0.31 | -1.75% | 17.24 | 17.73 | 92249 | 16064.89 | 3.85% | 0.00 |
| 2025-08-21 | 16.76 | 17.68 | 0.92 | 5.49% | 16.71 | 18.36 | 153735 | 26851.77 | 6.42% | 0.00 |
| 2025-08-20 | 16.77 | 16.76 | -0.04 | -0.24% | 16.56 | 16.80 | 34364 | 5733.26 | 1.44% | 0.00 |
| 2025-08-19 | 16.73 | 16.80 | 0.06 | 0.36% | 16.45 | 16.90 | 61040 | 10184.30 | 2.55% | 0.00 |
| 2025-08-18 | 16.68 | 16.74 | -0.07 | -0.42% | 16.13 | 16.76 | 96459 | 15936.82 | 4.03% | 0.00 |
| 2025-08-15 | 16.65 | 16.81 | 0.14 | 0.84% | 16.58 | 16.87 | 31641 | 5311.11 | 1.32% | 0.00 |
| 2025-08-14 | 17.30 | 16.67 | -0.59 | -3.42% | 16.55 | 17.30 | 71855 | 12084.92 | 3.00% | 0.00 |
| 2025-08-13 | 17.37 | 17.26 | -0.06 | -0.35% | 17.22 | 17.42 | 26417 | 4559.24 | 1.10% | 0.00 |
| 2025-08-12 | 17.43 | 17.32 | -0.04 | -0.23% | 17.23 | 17.52 | 23410 | 4058.96 | 0.98% | 0.00 |
| 2025-08-11 | 17.11 | 17.36 | 0.27 | 1.58% | 17.05 | 17.38 | 28852 | 4982.46 | 1.21% | 0.00 |
| 2025-08-08 | 17.31 | 17.09 | -0.21 | -1.21% | 17.04 | 17.31 | 20981 | 3590.04 | 0.88% | 0.00 |
| 2025-08-07 | 17.30 | 17.30 | 0.02 | 0.12% | 17.01 | 17.34 | 31003 | 5321.56 | 1.29% | 0.00 |
| 2025-08-06 | 17.20 | 17.28 | 0.08 | 0.47% | 17.10 | 17.34 | 22881 | 3947.06 | 0.96% | 0.00 |
| 2025-08-05 | 17.19 | 17.20 | 0.07 | 0.41% | 17.05 | 17.29 | 20799 | 3569.62 | 0.87% | 0.00 |
| 2025-08-04 | 16.75 | 17.13 | 0.28 | 1.66% | 16.75 | 17.14 | 19925 | 3384.50 | 0.83% | 0.00 |
| 2025-08-01 | 17.03 | 16.85 | -0.19 | -1.12% | 16.82 | 17.11 | 28105 | 4758.88 | 1.17% | 0.00 |
| 2025-07-31 | 17.27 | 17.04 | -0.24 | -1.39% | 16.96 | 17.43 | 41376 | 7094.02 | 1.73% | 0.00 |
| 2025-07-30 | 17.36 | 17.28 | -0.14 | -0.80% | 17.17 | 17.56 | 32830 | 5697.28 | 1.37% | 0.00 |
| 2025-07-29 | 17.60 | 17.42 | -0.16 | -0.91% | 17.30 | 17.60 | 34853 | 6060.35 | 1.46% | 0.00 |
| 2025-07-28 | 17.69 | 17.58 | -0.10 | -0.57% | 17.46 | 17.78 | 32213 | 5663.65 | 1.35% | 0.00 |
| 2025-07-25 | 17.46 | 17.68 | 0.21 | 1.20% | 17.37 | 17.80 | 50914 | 8993.11 | 2.13% | 0.00 |
| 2025-07-24 | 17.32 | 17.47 | 0.07 | 0.40% | 17.31 | 17.52 | 40538 | 7067.96 | 1.69% | 0.00 |
| 2025-07-23 | 17.63 | 17.40 | -0.24 | -1.36% | 17.34 | 17.68 | 41293 | 7222.80 | 1.72% | 0.00 |
| 2025-07-22 | 17.67 | 17.64 | -0.10 | -0.56% | 17.40 | 17.82 | 56396 | 9941.06 | 2.36% | 0.00 |
| 2025-07-21 | 18.09 | 17.74 | -0.35 | -1.93% | 17.56 | 18.12 | 77304 | 13731.99 | 3.23% | 2.00 |
| 2025-07-18 | 17.58 | 18.09 | 0.24 | 1.34% | 17.40 | 18.30 | 100632 | 18086.65 | 4.20% | 0.00 |
| 2025-07-17 | 17.18 | 17.85 | 0.65 | 3.78% | 17.08 | 18.01 | 104371 | 18529.18 | 4.36% | 0.00 |
| 2025-07-16 | 17.13 | 17.20 | 0.08 | 0.47% | 17.05 | 17.22 | 18994 | 3253.42 | 0.79% | 0.00 |
| 2025-07-15 | 17.20 | 17.12 | -0.11 | -0.64% | 16.94 | 17.29 | 19292 | 3293.70 | 0.81% | 0.00 |
| 2025-07-14 | 17.20 | 17.23 | 0.09 | 0.53% | 17.05 | 17.25 | 21060 | 3615.21 | 0.88% | 0.00 |
| 2025-07-11 | 17.04 | 17.14 | 0.13 | 0.76% | 16.89 | 17.27 | 28383 | 4849.83 | 1.19% | 0.00 |
| 2025-07-10 | 16.89 | 17.01 | 0.12 | 0.71% | 16.84 | 17.04 | 14601 | 2479.17 | 0.61% | 0.00 |
| 2025-07-09 | 17.11 | 16.89 | -0.25 | -1.46% | 16.89 | 17.20 | 26284 | 4462.78 | 1.10% | 0.00 |
| 2025-07-08 | 16.91 | 17.14 | 0.23 | 1.36% | 16.88 | 17.19 | 22323 | 3817.22 | 0.93% | 0.00 |
| 2025-07-07 | 16.81 | 16.91 | 0.17 | 1.02% | 16.71 | 16.92 | 16085 | 2711.42 | 0.67% | 0.00 |
| 2025-07-04 | 16.94 | 16.74 | -0.18 | -1.06% | 16.70 | 17.03 | 18572 | 3128.36 | 0.78% | 0.00 |
| 2025-07-03 | 17.09 | 16.92 | -0.17 | -0.99% | 16.91 | 17.09 | 15125 | 2567.64 | 0.63% | 0.00 |
| 2025-07-02 | 17.21 | 17.09 | -0.13 | -0.75% | 16.93 | 17.23 | 20708 | 3527.61 | 0.86% | 0.00 |
| 2025-07-01 | 17.24 | 17.22 | 0.04 | 0.23% | 17.03 | 17.26 | 18840 | 3236.37 | 0.79% | 0.00 |
| 2025-06-30 | 17.14 | 17.18 | 0.02 | 0.12% | 17.10 | 17.21 | 24686 | 4232.42 | 1.03% | 0.00 |
美瑞新材(300848)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。
