| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 18.60 | 18.40 | -0.12 | -0.65% | 18.33 | 18.88 | 27910 | 5184.77 | 1.15% | 0.00 |
| 2025-06-18 | 18.51 | 18.52 | -0.06 | -0.32% | 18.30 | 18.62 | 17716 | 3274.34 | 0.73% | 0.00 |
| 2025-06-17 | 18.42 | 18.58 | 0.17 | 0.92% | 18.35 | 18.58 | 18207 | 3370.27 | 0.75% | 0.00 |
| 2025-06-16 | 18.13 | 18.41 | 0.23 | 1.27% | 18.13 | 18.46 | 16174 | 2967.69 | 0.67% | 0.00 |
| 2025-06-13 | 18.51 | 18.18 | -0.38 | -2.05% | 18.12 | 18.55 | 23303 | 4258.76 | 0.96% | 0.00 |
| 2025-06-12 | 18.75 | 18.56 | -0.26 | -1.38% | 18.40 | 18.89 | 25455 | 4716.13 | 1.05% | 0.00 |
| 2025-06-11 | 18.71 | 18.82 | 0.12 | 0.64% | 18.70 | 19.06 | 16731 | 3164.14 | 0.69% | 0.00 |
| 2025-06-10 | 18.82 | 18.70 | -0.11 | -0.58% | 18.56 | 18.95 | 25542 | 4783.74 | 1.06% | 0.00 |
| 2025-06-09 | 18.70 | 18.81 | 0.12 | 0.64% | 18.66 | 18.87 | 15178 | 2853.29 | 0.63% | 0.00 |
| 2025-06-06 | 18.86 | 18.69 | -0.17 | -0.90% | 18.61 | 19.00 | 14408 | 2692.88 | 0.60% | 0.00 |
| 2025-06-05 | 18.89 | 18.86 | -0.08 | -0.42% | 18.78 | 18.99 | 15529 | 2928.45 | 0.64% | 0.00 |
| 2025-06-04 | 18.42 | 18.94 | 0.53 | 2.88% | 18.37 | 19.00 | 31601 | 5931.92 | 1.31% | 0.00 |
| 2025-06-03 | 18.26 | 18.41 | -0.03 | -0.16% | 18.24 | 18.56 | 16314 | 3005.72 | 0.67% | 0.00 |
| 2025-05-30 | 18.61 | 18.44 | -0.21 | -1.13% | 18.43 | 18.69 | 18857 | 3487.33 | 0.78% | 0.00 |
| 2025-05-29 | 18.49 | 18.65 | 0.20 | 1.08% | 18.44 | 18.67 | 18160 | 3378.74 | 0.75% | 0.00 |
| 2025-05-28 | 18.60 | 18.45 | -0.22 | -1.18% | 18.44 | 18.75 | 19683 | 3645.66 | 0.81% | 0.00 |
| 2025-05-27 | 18.85 | 18.67 | -0.18 | -0.95% | 18.52 | 18.94 | 32671 | 6093.08 | 1.35% | 0.00 |
| 2025-05-26 | 18.81 | 18.85 | -0.06 | -0.32% | 18.74 | 19.10 | 17988 | 3398.74 | 0.74% | 0.00 |
| 2025-05-23 | 19.25 | 18.91 | -0.35 | -1.82% | 18.89 | 19.45 | 33711 | 6456.01 | 1.39% | 0.00 |
| 2025-05-22 | 19.11 | 19.26 | 0.11 | 0.57% | 18.95 | 19.84 | 66635 | 13030.38 | 2.75% | 0.00 |
| 2025-05-21 | 19.50 | 19.15 | -0.52 | -2.64% | 19.05 | 19.71 | 40257 | 7767.36 | 1.66% | 0.00 |
| 2025-05-20 | 19.59 | 19.67 | 0.08 | 0.41% | 19.14 | 19.72 | 38220 | 7435.42 | 1.58% | 0.00 |
| 2025-05-19 | 20.00 | 19.59 | -0.45 | -2.25% | 19.33 | 20.20 | 50277 | 9828.32 | 2.08% | 0.00 |
| 2025-05-16 | 19.31 | 20.04 | 0.80 | 4.16% | 19.20 | 21.30 | 87032 | 17497.63 | 3.60% | 11.00 |
| 2025-05-15 | 19.15 | 19.24 | 0.02 | 0.10% | 18.92 | 19.50 | 30862 | 5920.94 | 1.28% | 3.00 |
| 2025-05-14 | 19.50 | 19.22 | -0.34 | -1.74% | 19.01 | 19.50 | 32969 | 6333.92 | 1.36% | 0.00 |
| 2025-05-13 | 19.49 | 19.56 | 0.52 | 2.73% | 19.27 | 19.88 | 51785 | 10144.43 | 2.14% | 0.00 |
| 2025-05-12 | 19.00 | 19.04 | 0.18 | 0.95% | 18.77 | 19.10 | 20966 | 3970.82 | 0.87% | 0.00 |
| 2025-05-09 | 19.17 | 18.86 | -0.31 | -1.62% | 18.75 | 19.17 | 21347 | 4038.08 | 0.88% | 0.00 |
| 2025-05-08 | 18.70 | 19.17 | 0.49 | 2.62% | 18.59 | 19.34 | 40912 | 7802.29 | 1.69% | 0.00 |
| 2025-05-07 | 18.89 | 18.68 | -0.10 | -0.53% | 18.57 | 19.04 | 26490 | 4969.47 | 1.09% | 0.00 |
| 2025-05-06 | 18.98 | 18.78 | -0.07 | -0.37% | 18.57 | 18.98 | 38400 | 7187.89 | 1.59% | 0.00 |
| 2025-04-30 | 18.50 | 18.85 | 0.31 | 1.67% | 18.35 | 19.08 | 53412 | 10053.99 | 2.21% | 0.00 |
| 2025-04-29 | 18.15 | 18.54 | 0.38 | 2.09% | 18.01 | 18.70 | 57828 | 10665.81 | 2.39% | 4.00 |
| 2025-04-28 | 17.20 | 18.16 | 0.90 | 5.21% | 17.17 | 18.50 | 86385 | 15557.01 | 3.57% | 0.00 |
| 2025-04-25 | 17.00 | 17.26 | 0.32 | 1.89% | 16.98 | 17.46 | 34286 | 5931.64 | 1.26% | 0.00 |
| 2025-04-24 | 17.16 | 16.94 | -0.21 | -1.22% | 16.84 | 17.22 | 24412 | 4152.83 | 0.90% | 0.00 |
| 2025-04-23 | 17.16 | 17.15 | 0.12 | 0.70% | 17.01 | 17.27 | 22755 | 3900.77 | 0.84% | 0.00 |
| 2025-04-22 | 17.10 | 17.03 | -0.05 | -0.29% | 16.92 | 17.14 | 17584 | 2994.52 | 0.65% | 0.00 |
| 2025-04-21 | 16.94 | 17.08 | 0.14 | 0.83% | 16.80 | 17.09 | 17360 | 2954.75 | 0.64% | 0.00 |
| 2025-04-18 | 16.99 | 16.94 | -0.05 | -0.29% | 16.75 | 17.05 | 18758 | 3166.80 | 0.69% | 0.00 |
| 2025-04-17 | 16.77 | 16.99 | 0.15 | 0.89% | 16.72 | 17.10 | 23908 | 4063.08 | 0.88% | 0.00 |
| 2025-04-16 | 17.25 | 16.84 | -0.48 | -2.77% | 16.58 | 17.34 | 42206 | 7105.14 | 1.55% | 0.00 |
| 2025-04-15 | 17.38 | 17.32 | -0.14 | -0.80% | 17.23 | 17.49 | 18939 | 3276.12 | 0.70% | 0.00 |
| 2025-04-14 | 17.64 | 17.46 | -0.03 | -0.17% | 17.36 | 17.77 | 38896 | 6824.32 | 1.43% | 0.00 |
| 2025-04-11 | 17.23 | 17.49 | 0.04 | 0.23% | 17.23 | 17.96 | 42382 | 7488.81 | 1.56% | 0.00 |
| 2025-04-10 | 17.37 | 17.45 | 0.39 | 2.29% | 17.36 | 17.73 | 36818 | 6455.76 | 1.35% | 0.00 |
| 2025-04-09 | 16.70 | 17.06 | 0.00 | 0.00% | 15.97 | 17.22 | 48095 | 8021.74 | 1.77% | 0.00 |
| 2025-04-08 | 16.72 | 17.06 | 0.41 | 2.46% | 16.72 | 17.28 | 54542 | 9243.80 | 2.00% | 28.00 |
| 2025-04-07 | 18.34 | 16.65 | -2.54 | -13.24% | 15.80 | 18.35 | 76912 | 13232.82 | 2.83% | 0.00 |
| 2025-04-03 | 19.20 | 19.19 | -0.14 | -0.72% | 19.05 | 19.48 | 19297 | 3710.04 | 0.71% | 0.00 |
| 2025-04-02 | 19.22 | 19.33 | 0.08 | 0.42% | 19.15 | 19.53 | 19547 | 3791.07 | 0.72% | 0.00 |
| 2025-04-01 | 19.06 | 19.25 | 0.25 | 1.32% | 19.05 | 19.44 | 23494 | 4526.61 | 0.86% | 0.00 |
| 2025-03-31 | 19.24 | 19.00 | -0.29 | -1.50% | 18.78 | 19.30 | 30429 | 5783.67 | 1.12% | 0.00 |
| 2025-03-28 | 19.65 | 19.29 | -0.40 | -2.03% | 19.29 | 20.02 | 33510 | 6556.38 | 1.23% | 0.00 |
| 2025-03-27 | 19.87 | 19.69 | -0.19 | -0.96% | 19.42 | 19.95 | 26059 | 5129.76 | 0.96% | 0.00 |
| 2025-03-26 | 19.54 | 19.88 | 0.30 | 1.53% | 19.49 | 20.07 | 37884 | 7537.42 | 1.39% | 0.00 |
| 2025-03-25 | 19.54 | 19.58 | -0.01 | -0.05% | 19.37 | 19.82 | 31622 | 6208.51 | 1.16% | 0.00 |
| 2025-03-24 | 20.00 | 19.59 | -0.46 | -2.29% | 19.19 | 20.11 | 60831 | 11906.87 | 2.24% | 0.00 |
| 2025-03-21 | 20.32 | 20.05 | -0.42 | -2.05% | 19.96 | 20.59 | 40839 | 8267.62 | 1.50% | 0.00 |
| 2025-03-20 | 20.79 | 20.47 | -0.25 | -1.21% | 20.44 | 20.98 | 33205 | 6862.89 | 1.22% | 0.00 |
| 2025-03-19 | 20.46 | 20.72 | 0.09 | 0.44% | 20.45 | 21.13 | 55300 | 11504.28 | 2.03% | 0.00 |
| 2025-03-18 | 20.48 | 20.63 | 0.17 | 0.83% | 20.39 | 20.68 | 36459 | 7504.50 | 1.34% | 0.00 |
| 2025-03-17 | 20.44 | 20.46 | 0.03 | 0.15% | 20.40 | 20.74 | 29803 | 6113.38 | 1.10% | 0.00 |
| 2025-03-14 | 20.15 | 20.43 | 0.25 | 1.24% | 20.05 | 20.55 | 40070 | 8159.76 | 1.47% | 0.00 |
| 2025-03-13 | 20.50 | 20.18 | -0.32 | -1.56% | 20.04 | 20.50 | 36647 | 7406.76 | 1.35% | 0.00 |
| 2025-03-12 | 20.71 | 20.50 | -0.21 | -1.01% | 20.40 | 20.83 | 39991 | 8201.11 | 1.47% | 0.00 |
| 2025-03-11 | 20.48 | 20.71 | -0.06 | -0.29% | 20.29 | 20.75 | 37718 | 7721.83 | 1.39% | 0.00 |
| 2025-03-10 | 20.35 | 20.77 | 0.42 | 2.06% | 20.30 | 20.98 | 59094 | 12178.32 | 2.17% | 0.00 |
| 2025-03-07 | 20.30 | 20.35 | -0.02 | -0.10% | 20.08 | 20.60 | 40221 | 8175.96 | 1.48% | 0.00 |
| 2025-03-06 | 20.09 | 20.37 | 0.31 | 1.55% | 20.07 | 20.43 | 39311 | 7976.69 | 1.44% | 0.00 |
| 2025-03-05 | 20.32 | 20.06 | -0.23 | -1.13% | 19.80 | 20.37 | 41741 | 8326.24 | 1.53% | 0.00 |
| 2025-03-04 | 20.33 | 20.29 | 0.05 | 0.25% | 20.05 | 20.37 | 36943 | 7475.14 | 1.36% | 0.00 |
| 2025-03-03 | 20.10 | 20.24 | 0.20 | 1.00% | 20.06 | 20.73 | 48993 | 10007.26 | 1.80% | 0.00 |
| 2025-02-28 | 20.62 | 20.04 | -0.72 | -3.47% | 20.01 | 20.81 | 60413 | 12339.25 | 2.22% | 0.00 |
| 2025-02-27 | 21.16 | 20.76 | -0.43 | -2.03% | 20.44 | 21.19 | 59318 | 12299.55 | 2.18% | 0.00 |
| 2025-02-26 | 19.85 | 21.19 | 1.42 | 7.18% | 19.77 | 21.35 | 116504 | 24067.96 | 4.28% | 1.00 |
| 2025-02-25 | 19.66 | 19.77 | -0.03 | -0.15% | 19.55 | 19.98 | 35296 | 6986.14 | 1.30% | 0.00 |
| 2025-02-24 | 19.95 | 19.80 | -0.09 | -0.45% | 19.60 | 20.01 | 41618 | 8238.15 | 1.53% | 0.00 |
| 2025-02-21 | 19.85 | 19.89 | 0.01 | 0.05% | 19.66 | 19.99 | 38171 | 7563.98 | 1.40% | 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。
