| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 17.25 | 18.73 | 1.46 | 8.45% | 17.15 | 19.24 | 505216 | 91490.23 | 11.98% | 16.00 |
| 2026-02-03 | 16.73 | 17.27 | 0.69 | 4.16% | 16.70 | 17.35 | 216452 | 37181.07 | 5.13% | 0.00 |
| 2026-02-02 | 16.81 | 16.58 | -0.34 | -2.01% | 16.50 | 17.09 | 154004 | 25864.45 | 3.65% | 0.00 |
| 2026-01-30 | 17.21 | 16.92 | -0.37 | -2.14% | 16.45 | 17.35 | 204282 | 34357.98 | 4.84% | 0.00 |
| 2026-01-29 | 17.40 | 17.29 | -0.25 | -1.43% | 17.20 | 17.84 | 230384 | 40344.01 | 5.46% | 0.00 |
| 2026-01-28 | 17.82 | 17.54 | -0.46 | -2.56% | 17.44 | 17.97 | 228362 | 40268.86 | 5.41% | 8.00 |
| 2026-01-27 | 18.01 | 18.00 | -0.01 | -0.06% | 17.37 | 18.07 | 302911 | 53730.24 | 7.18% | 0.00 |
| 2026-01-26 | 18.95 | 18.01 | -1.29 | -6.68% | 17.80 | 18.95 | 593767 | 107535.44 | 14.07% | 0.00 |
| 2026-01-23 | 16.10 | 19.30 | 3.22 | 20.02% | 16.10 | 19.30 | 590580 | 107803.83 | 14.00% | 0.00 |
| 2026-01-22 | 15.94 | 16.08 | 0.13 | 0.82% | 15.92 | 16.20 | 74168 | 11913.19 | 1.76% | 0.00 |
| 2026-01-21 | 15.67 | 15.95 | 0.18 | 1.14% | 15.67 | 16.05 | 79957 | 12734.90 | 1.90% | 0.00 |
| 2026-01-20 | 15.93 | 15.77 | -0.19 | -1.19% | 15.67 | 16.06 | 68966 | 10904.19 | 1.63% | 0.00 |
| 2026-01-19 | 15.63 | 15.96 | 0.22 | 1.40% | 15.60 | 16.00 | 74996 | 11928.88 | 1.78% | 0.00 |
| 2026-01-16 | 15.60 | 15.74 | 0.22 | 1.42% | 15.53 | 15.82 | 68813 | 10783.21 | 1.63% | 0.00 |
| 2026-01-15 | 15.39 | 15.52 | -0.06 | -0.39% | 15.39 | 15.64 | 64470 | 9997.52 | 1.53% | 0.00 |
| 2026-01-14 | 15.69 | 15.58 | -0.13 | -0.83% | 15.35 | 15.90 | 111722 | 17504.16 | 2.65% | 0.00 |
| 2026-01-13 | 16.24 | 15.71 | -0.38 | -2.36% | 15.61 | 16.26 | 96974 | 15358.85 | 2.30% | 0.00 |
| 2026-01-12 | 15.73 | 16.09 | 0.35 | 2.22% | 15.57 | 16.09 | 139872 | 22265.38 | 3.32% | 0.00 |
| 2026-01-09 | 15.33 | 15.74 | 0.35 | 2.27% | 15.24 | 16.11 | 161878 | 25294.09 | 3.84% | 0.00 |
| 2026-01-08 | 15.07 | 15.39 | 0.23 | 1.52% | 15.00 | 15.39 | 65779 | 10034.12 | 1.56% | 1.00 |
| 2026-01-07 | 15.24 | 15.16 | -0.09 | -0.59% | 15.09 | 15.33 | 56643 | 8603.04 | 1.34% | 0.00 |
| 2026-01-06 | 15.02 | 15.25 | 0.24 | 1.60% | 14.98 | 15.26 | 80330 | 12174.09 | 1.90% | 0.00 |
| 2026-01-05 | 15.01 | 15.01 | 0.08 | 0.54% | 14.83 | 15.13 | 79825 | 11985.90 | 1.89% | 0.00 |
| 2025-12-31 | 14.89 | 14.93 | 0.03 | 0.20% | 14.88 | 15.07 | 52061 | 7794.61 | 1.23% | 0.00 |
| 2025-12-30 | 14.85 | 14.90 | -0.04 | -0.27% | 14.83 | 15.01 | 44332 | 6621.91 | 1.05% | 0.00 |
| 2025-12-29 | 14.86 | 14.94 | 0.08 | 0.54% | 14.80 | 15.05 | 47490 | 7102.60 | 1.13% | 0.00 |
| 2025-12-26 | 14.98 | 14.86 | -0.05 | -0.34% | 14.85 | 15.08 | 45494 | 6809.17 | 1.08% | 0.00 |
| 2025-12-25 | 14.98 | 14.91 | 0.02 | 0.13% | 14.76 | 14.98 | 35538 | 5286.08 | 0.84% | 0.00 |
| 2025-12-24 | 14.63 | 14.89 | 0.24 | 1.64% | 14.55 | 14.96 | 41446 | 6126.24 | 0.98% | 0.00 |
| 2025-12-23 | 14.75 | 14.65 | -0.05 | -0.34% | 14.55 | 14.75 | 35679 | 5229.39 | 0.85% | 0.00 |
| 2025-12-22 | 14.66 | 14.70 | 0.08 | 0.55% | 14.61 | 14.86 | 49277 | 7282.35 | 1.17% | 0.00 |
| 2025-12-19 | 14.46 | 14.62 | 0.23 | 1.60% | 14.38 | 14.71 | 51522 | 7527.10 | 1.22% | 0.00 |
| 2025-12-18 | 14.15 | 14.39 | 0.18 | 1.27% | 14.09 | 14.49 | 49335 | 7098.01 | 1.17% | 0.00 |
| 2025-12-17 | 14.19 | 14.21 | 0.02 | 0.14% | 13.90 | 14.27 | 70996 | 9989.00 | 1.68% | 0.00 |
| 2025-12-16 | 14.43 | 14.19 | -0.24 | -1.66% | 14.12 | 14.44 | 50179 | 7132.05 | 1.19% | 0.00 |
| 2025-12-15 | 14.58 | 14.43 | -0.26 | -1.77% | 14.36 | 14.68 | 63529 | 9206.69 | 1.51% | 0.00 |
| 2025-12-12 | 14.80 | 14.69 | -0.08 | -0.54% | 14.55 | 14.80 | 104421 | 15300.03 | 2.48% | 0.00 |
| 2025-12-11 | 14.88 | 14.77 | -0.16 | -1.07% | 14.75 | 15.02 | 48163 | 7155.45 | 1.14% | 0.00 |
| 2025-12-10 | 14.85 | 14.93 | -0.02 | -0.13% | 14.72 | 14.97 | 36903 | 5470.23 | 0.87% | 0.00 |
| 2025-12-09 | 15.02 | 14.95 | -0.07 | -0.47% | 14.88 | 15.09 | 44570 | 6662.80 | 1.06% | 0.00 |
| 2025-12-08 | 15.02 | 15.02 | 0.00 | 0.00% | 14.97 | 15.11 | 49157 | 7395.18 | 1.17% | 0.00 |
| 2025-12-05 | 14.85 | 15.02 | 0.13 | 0.87% | 14.74 | 15.04 | 41750 | 6226.05 | 0.99% | 0.00 |
| 2025-12-04 | 14.81 | 14.89 | 0.08 | 0.54% | 14.62 | 14.90 | 43899 | 6490.02 | 1.04% | 0.00 |
| 2025-12-03 | 14.95 | 14.81 | -0.12 | -0.80% | 14.73 | 15.00 | 48500 | 7199.10 | 1.15% | 0.00 |
| 2025-12-02 | 15.09 | 14.93 | -0.16 | -1.06% | 14.82 | 15.13 | 49433 | 7373.23 | 1.17% | 0.00 |
| 2025-12-01 | 15.18 | 15.09 | -0.05 | -0.33% | 15.05 | 15.27 | 58646 | 8876.30 | 1.39% | 13.00 |
| 2025-11-28 | 15.08 | 15.14 | 0.10 | 0.66% | 15.00 | 15.23 | 54485 | 8235.05 | 1.29% | 0.00 |
| 2025-11-27 | 14.82 | 15.04 | 0.22 | 1.48% | 14.78 | 15.23 | 82396 | 12401.02 | 1.95% | 0.00 |
| 2025-11-26 | 14.78 | 14.82 | 0.01 | 0.07% | 14.70 | 15.01 | 62395 | 9266.34 | 1.48% | 0.00 |
| 2025-11-25 | 14.82 | 14.81 | 0.04 | 0.27% | 14.78 | 14.98 | 65680 | 9762.10 | 1.56% | 0.00 |
| 2025-11-24 | 14.85 | 14.77 | 0.13 | 0.89% | 14.55 | 14.86 | 61668 | 9061.02 | 1.46% | 0.00 |
| 2025-11-21 | 15.44 | 14.64 | -0.90 | -5.79% | 14.61 | 15.48 | 111511 | 16640.48 | 2.64% | 0.00 |
| 2025-11-20 | 15.86 | 15.54 | -0.22 | -1.40% | 15.49 | 15.87 | 67337 | 10528.40 | 1.60% | 0.00 |
| 2025-11-19 | 16.03 | 15.76 | -0.27 | -1.68% | 15.70 | 16.22 | 68074 | 10781.29 | 1.61% | 0.00 |
| 2025-11-18 | 16.21 | 16.03 | -0.18 | -1.11% | 15.91 | 16.34 | 86679 | 13892.47 | 2.05% | 0.00 |
| 2025-11-17 | 16.61 | 16.21 | -0.19 | -1.16% | 16.13 | 16.64 | 82423 | 13392.83 | 1.95% | 0.00 |
| 2025-11-14 | 16.31 | 16.40 | 0.05 | 0.31% | 16.01 | 16.93 | 149977 | 24681.75 | 3.56% | 0.00 |
| 2025-11-13 | 16.57 | 16.35 | -0.08 | -0.49% | 16.29 | 16.71 | 173142 | 28483.02 | 4.10% | 0.00 |
| 2025-11-12 | 17.66 | 16.43 | -1.23 | -6.96% | 16.26 | 17.78 | 229379 | 38228.25 | 5.44% | 0.00 |
| 2025-11-11 | 17.50 | 17.66 | 0.25 | 1.44% | 17.42 | 17.90 | 113519 | 20066.15 | 2.69% | 3.00 |
| 2025-11-10 | 17.65 | 17.41 | -0.33 | -1.86% | 17.30 | 17.89 | 146465 | 25605.95 | 3.47% | 0.00 |
| 2025-11-07 | 16.56 | 17.74 | 1.11 | 6.67% | 16.37 | 18.00 | 209403 | 36232.88 | 4.96% | 0.00 |
| 2025-11-06 | 16.58 | 16.63 | 0.10 | 0.60% | 16.50 | 16.81 | 60272 | 10039.16 | 1.43% | 0.00 |
| 2025-11-05 | 16.27 | 16.53 | 0.13 | 0.79% | 16.14 | 16.72 | 79448 | 13031.18 | 1.88% | 0.00 |
| 2025-11-04 | 16.83 | 16.40 | -0.44 | -2.61% | 16.29 | 16.90 | 69743 | 11533.07 | 1.65% | 0.00 |
| 2025-11-03 | 16.91 | 16.84 | 0.18 | 1.08% | 16.46 | 16.91 | 83499 | 13928.86 | 1.98% | 0.00 |
| 2025-10-31 | 16.75 | 16.66 | -0.08 | -0.48% | 16.60 | 16.98 | 108690 | 18221.09 | 2.58% | 0.00 |
| 2025-10-30 | 17.35 | 16.74 | -0.67 | -3.85% | 16.70 | 17.37 | 177661 | 30240.58 | 4.21% | 0.00 |
| 2025-10-29 | 16.86 | 17.41 | 1.42 | 8.88% | 16.66 | 17.59 | 233707 | 40431.72 | 5.54% | 0.00 |
| 2025-10-28 | 15.96 | 15.99 | 0.19 | 1.20% | 15.70 | 16.28 | 75076 | 12045.17 | 1.78% | 0.00 |
| 2025-10-27 | 15.83 | 15.80 | 0.04 | 0.25% | 15.70 | 16.04 | 50703 | 8037.35 | 1.20% | 0.00 |
| 2025-10-24 | 15.79 | 15.76 | 0.04 | 0.25% | 15.69 | 15.95 | 51412 | 8131.71 | 1.22% | 0.00 |
| 2025-10-23 | 15.86 | 15.72 | -0.22 | -1.38% | 15.44 | 16.07 | 79105 | 12338.87 | 1.88% | 0.00 |
| 2025-10-22 | 16.38 | 15.94 | -0.52 | -3.16% | 15.91 | 16.48 | 69363 | 11161.25 | 1.64% | 0.00 |
| 2025-10-21 | 16.31 | 16.46 | -0.01 | -0.06% | 16.26 | 16.69 | 80208 | 13248.19 | 1.90% | 0.00 |
| 2025-10-20 | 16.02 | 16.47 | 0.69 | 4.37% | 15.93 | 16.68 | 114152 | 18569.67 | 2.71% | 0.00 |
| 2025-10-17 | 16.45 | 15.78 | -0.67 | -4.07% | 15.74 | 16.56 | 71147 | 11397.50 | 1.69% | 0.00 |
| 2025-10-16 | 16.67 | 16.45 | -0.30 | -1.79% | 16.42 | 16.75 | 54496 | 9012.98 | 1.29% | 0.00 |
| 2025-10-15 | 16.59 | 16.75 | 0.13 | 0.78% | 16.51 | 16.97 | 63508 | 10644.76 | 1.51% | 0.00 |
| 2025-10-14 | 16.80 | 16.62 | -0.08 | -0.48% | 16.49 | 17.33 | 78800 | 13318.10 | 1.87% | 0.00 |
美畅股份(300861)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。
