| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 28.65 | 28.35 | -0.38 | -1.32% | 28.27 | 28.88 | 10333 | 2947.03 | 3.51% | 0.00 |
| 2025-11-06 | 28.74 | 28.73 | -0.08 | -0.28% | 28.47 | 29.39 | 14171 | 4079.05 | 4.82% | 0.00 |
| 2025-11-05 | 27.96 | 28.81 | 0.76 | 2.71% | 27.66 | 28.94 | 16978 | 4836.04 | 5.77% | 0.00 |
| 2025-11-04 | 28.36 | 28.05 | -0.28 | -0.99% | 27.75 | 28.49 | 8969 | 2515.32 | 3.05% | 0.00 |
| 2025-11-03 | 28.25 | 28.33 | 0.24 | 0.85% | 27.76 | 28.35 | 11911 | 3347.19 | 4.05% | 0.00 |
| 2025-10-31 | 27.66 | 28.09 | 0.51 | 1.85% | 27.50 | 28.26 | 14537 | 4074.04 | 4.94% | 0.00 |
| 2025-10-30 | 28.48 | 27.58 | -0.68 | -2.41% | 27.41 | 28.48 | 14803 | 4108.56 | 5.04% | 0.00 |
| 2025-10-29 | 28.84 | 28.26 | -0.73 | -2.52% | 28.20 | 29.44 | 17774 | 5106.17 | 6.05% | 0.00 |
| 2025-10-28 | 28.63 | 28.99 | 0.36 | 1.26% | 28.45 | 28.99 | 11647 | 3349.82 | 3.96% | 0.00 |
| 2025-10-27 | 29.22 | 28.63 | -0.37 | -1.28% | 28.26 | 29.22 | 18900 | 5423.11 | 6.43% | 0.00 |
| 2025-10-24 | 28.93 | 29.00 | 0.31 | 1.08% | 28.51 | 29.00 | 9423 | 2716.24 | 3.21% | 0.00 |
| 2025-10-23 | 28.52 | 28.69 | 0.26 | 0.91% | 28.04 | 28.75 | 10986 | 3128.20 | 3.74% | 0.00 |
| 2025-10-22 | 28.78 | 28.43 | -0.51 | -1.76% | 28.40 | 29.07 | 11539 | 3304.36 | 3.92% | 0.00 |
| 2025-10-21 | 28.29 | 28.94 | 0.82 | 2.92% | 27.97 | 28.95 | 9396 | 2682.51 | 3.20% | 0.00 |
| 2025-10-20 | 27.99 | 28.12 | 0.44 | 1.59% | 27.93 | 28.51 | 11288 | 3184.59 | 3.84% | 0.00 |
| 2025-10-17 | 28.81 | 27.68 | -1.17 | -4.06% | 27.26 | 28.81 | 14721 | 4105.76 | 5.01% | 0.00 |
| 2025-10-16 | 28.69 | 28.85 | 0.33 | 1.16% | 28.22 | 29.23 | 13759 | 3959.98 | 4.68% | 0.00 |
| 2025-10-15 | 27.61 | 28.52 | 0.91 | 3.30% | 27.61 | 28.54 | 12485 | 3522.78 | 4.25% | 0.00 |
| 2025-10-14 | 28.28 | 27.61 | -0.66 | -2.33% | 27.58 | 28.88 | 12740 | 3570.57 | 4.33% | 0.00 |
| 2025-10-13 | 27.54 | 28.27 | -0.33 | -1.15% | 25.51 | 28.49 | 13845 | 3854.53 | 4.71% | 0.00 |
| 2025-10-10 | 28.73 | 28.60 | -0.04 | -0.14% | 28.27 | 29.08 | 12284 | 3517.53 | 4.18% | 0.00 |
| 2025-10-09 | 29.27 | 28.64 | -0.49 | -1.68% | 28.59 | 29.41 | 11911 | 3440.34 | 4.05% | 0.00 |
| 2025-09-30 | 29.72 | 29.13 | -0.19 | -0.65% | 29.00 | 29.72 | 9571 | 2792.27 | 3.26% | 0.00 |
| 2025-09-29 | 29.20 | 29.32 | 0.17 | 0.58% | 28.95 | 29.72 | 9649 | 2836.57 | 3.28% | 0.00 |
| 2025-09-26 | 29.55 | 29.15 | -0.55 | -1.85% | 29.11 | 30.01 | 13256 | 3910.53 | 4.51% | 0.00 |
| 2025-09-25 | 29.71 | 29.70 | -0.28 | -0.93% | 29.51 | 30.50 | 10307 | 3090.48 | 3.51% | 0.00 |
| 2025-09-24 | 29.75 | 29.98 | 0.16 | 0.54% | 29.58 | 30.40 | 13683 | 4114.64 | 4.65% | 0.00 |
| 2025-09-23 | 29.85 | 29.82 | -0.18 | -0.60% | 28.77 | 30.31 | 17639 | 5204.90 | 6.00% | 0.00 |
| 2025-09-22 | 30.30 | 30.00 | -0.30 | -0.99% | 29.90 | 30.70 | 16226 | 4908.37 | 5.52% | 0.00 |
| 2025-09-19 | 29.89 | 30.30 | 0.42 | 1.41% | 29.39 | 30.50 | 32265 | 9678.70 | 10.97% | 6.00 |
| 2025-09-18 | 31.94 | 29.88 | -1.73 | -5.47% | 29.67 | 31.94 | 30945 | 9483.26 | 10.53% | 0.00 |
| 2025-09-17 | 32.38 | 31.61 | -0.83 | -2.56% | 31.51 | 32.57 | 23685 | 7551.44 | 8.06% | 0.00 |
| 2025-09-16 | 31.55 | 32.44 | 0.55 | 1.72% | 31.30 | 33.20 | 41548 | 13427.63 | 14.13% | 0.00 |
| 2025-09-15 | 31.80 | 31.89 | 0.09 | 0.28% | 30.20 | 32.14 | 43334 | 13484.27 | 14.74% | 0.00 |
| 2025-09-12 | 32.35 | 31.80 | -0.53 | -1.64% | 31.64 | 32.83 | 34191 | 11016.86 | 11.63% | 0.00 |
| 2025-09-11 | 32.86 | 32.33 | -0.53 | -1.61% | 31.91 | 32.99 | 29738 | 9638.53 | 10.12% | 0.00 |
| 2025-09-10 | 32.35 | 32.86 | 0.81 | 2.53% | 31.85 | 33.50 | 45939 | 15019.20 | 15.63% | 0.00 |
| 2025-09-09 | 31.30 | 32.05 | 0.49 | 1.55% | 30.56 | 32.78 | 36895 | 11782.05 | 12.55% | 0.00 |
| 2025-09-08 | 31.60 | 31.56 | -0.33 | -1.03% | 30.29 | 31.66 | 41541 | 12860.72 | 14.13% | 0.00 |
| 2025-09-05 | 30.76 | 31.89 | 1.19 | 3.88% | 30.72 | 32.23 | 44660 | 14123.26 | 15.19% | 0.00 |
| 2025-09-04 | 29.72 | 30.70 | 1.00 | 3.37% | 29.00 | 31.46 | 52349 | 15864.68 | 17.81% | 0.00 |
| 2025-09-03 | 30.70 | 29.70 | -0.99 | -3.23% | 29.68 | 31.30 | 31869 | 9702.19 | 10.84% | 0.00 |
| 2025-09-02 | 31.08 | 30.69 | -0.39 | -1.25% | 29.68 | 31.34 | 46121 | 14047.81 | 15.69% | 12.00 |
| 2025-09-01 | 30.30 | 31.08 | 0.59 | 1.94% | 29.95 | 32.19 | 67911 | 21086.76 | 23.10% | 0.00 |
| 2025-08-29 | 29.55 | 30.49 | 0.81 | 2.73% | 28.60 | 31.30 | 76387 | 23092.12 | 25.98% | 0.00 |
| 2025-08-28 | 28.50 | 29.68 | 1.15 | 4.03% | 27.05 | 29.70 | 66719 | 19144.97 | 22.69% | 0.00 |
| 2025-08-27 | 29.02 | 28.53 | -0.73 | -2.49% | 28.23 | 29.99 | 74030 | 21660.92 | 25.18% | 0.00 |
| 2025-08-26 | 27.90 | 29.26 | 1.29 | 4.61% | 27.30 | 29.26 | 66239 | 18908.76 | 22.53% | 2.00 |
| 2025-08-25 | 26.80 | 27.97 | 1.19 | 4.44% | 26.61 | 28.29 | 49344 | 13549.01 | 16.78% | 0.00 |
| 2025-08-22 | 27.07 | 26.78 | -0.27 | -1.00% | 26.45 | 27.07 | 24277 | 6501.07 | 8.26% | 0.00 |
| 2025-08-21 | 26.90 | 27.05 | 0.29 | 1.08% | 26.40 | 27.43 | 36789 | 9931.04 | 12.51% | 0.00 |
| 2025-08-20 | 26.50 | 26.76 | 0.26 | 0.98% | 26.13 | 27.24 | 34692 | 9247.30 | 11.80% | 0.00 |
| 2025-08-19 | 26.11 | 26.50 | 0.57 | 2.20% | 25.71 | 26.52 | 31323 | 8219.60 | 10.65% | 0.00 |
| 2025-08-18 | 25.84 | 25.93 | 0.09 | 0.35% | 25.82 | 26.14 | 21249 | 5523.74 | 7.23% | 0.00 |
| 2025-08-15 | 25.52 | 25.84 | 0.29 | 1.14% | 25.48 | 25.92 | 20100 | 5182.13 | 6.84% | 0.00 |
| 2025-08-14 | 26.29 | 25.55 | -0.72 | -2.74% | 25.34 | 26.37 | 19263 | 4963.41 | 6.55% | 0.00 |
| 2025-08-13 | 26.40 | 26.27 | -0.15 | -0.57% | 26.05 | 26.54 | 22228 | 5844.58 | 7.56% | 0.00 |
| 2025-08-12 | 26.50 | 26.42 | 0.00 | 0.00% | 26.19 | 26.60 | 16378 | 4314.68 | 5.57% | 0.00 |
| 2025-08-11 | 26.20 | 26.42 | 0.47 | 1.81% | 25.96 | 26.50 | 25332 | 6672.36 | 8.62% | 0.00 |
| 2025-08-08 | 26.11 | 25.95 | -0.08 | -0.31% | 25.66 | 26.16 | 19569 | 5063.86 | 6.66% | 0.00 |
| 2025-08-07 | 26.35 | 26.03 | -0.16 | -0.61% | 25.87 | 26.36 | 25311 | 6592.99 | 8.61% | 0.00 |
| 2025-08-06 | 26.16 | 26.19 | 0.23 | 0.89% | 25.93 | 26.37 | 22647 | 5926.62 | 7.70% | 0.00 |
| 2025-08-05 | 25.63 | 25.96 | 0.34 | 1.33% | 25.62 | 26.04 | 21276 | 5502.89 | 7.24% | 0.00 |
| 2025-08-04 | 25.50 | 25.62 | 0.37 | 1.47% | 25.02 | 25.66 | 22552 | 5739.00 | 7.67% | 0.00 |
| 2025-08-01 | 24.73 | 25.25 | 0.44 | 1.77% | 24.73 | 25.30 | 23144 | 5817.22 | 7.87% | 0.00 |
| 2025-07-31 | 24.80 | 24.81 | -0.10 | -0.40% | 24.75 | 25.20 | 19478 | 4864.75 | 6.63% | 0.00 |
| 2025-07-30 | 25.24 | 24.91 | -0.46 | -1.81% | 24.70 | 25.34 | 18566 | 4633.82 | 6.32% | 0.00 |
| 2025-07-29 | 25.25 | 25.37 | 0.12 | 0.48% | 24.96 | 25.63 | 20274 | 5114.06 | 6.90% | 2.00 |
| 2025-07-28 | 25.11 | 25.25 | 0.25 | 1.00% | 24.93 | 25.49 | 19923 | 5020.33 | 6.78% | 0.00 |
| 2025-07-25 | 24.98 | 25.00 | 0.11 | 0.44% | 24.59 | 25.03 | 15639 | 3883.29 | 5.32% | 0.00 |
| 2025-07-24 | 24.90 | 24.89 | 0.01 | 0.04% | 24.79 | 25.05 | 20186 | 5035.20 | 6.87% | 0.00 |
| 2025-07-23 | 25.15 | 24.88 | -0.22 | -0.88% | 24.76 | 25.34 | 27197 | 6809.91 | 9.25% | 0.00 |
| 2025-07-22 | 25.39 | 25.10 | -0.22 | -0.87% | 24.87 | 25.39 | 30779 | 7720.59 | 10.47% | 0.00 |
| 2025-07-21 | 24.77 | 25.32 | 0.61 | 2.47% | 24.75 | 25.33 | 37988 | 9558.76 | 12.92% | 0.00 |
| 2025-07-18 | 24.84 | 24.71 | 0.02 | 0.08% | 24.40 | 24.84 | 27376 | 6745.48 | 9.31% | 0.00 |
| 2025-07-17 | 24.75 | 24.69 | -0.08 | -0.32% | 24.56 | 24.86 | 30090 | 7445.80 | 10.23% | 0.00 |
| 2025-07-16 | 24.80 | 24.77 | -0.15 | -0.60% | 24.58 | 24.98 | 36105 | 8930.29 | 12.28% | 0.00 |
| 2025-07-15 | 25.68 | 24.92 | -0.74 | -2.88% | 24.64 | 25.72 | 51863 | 12949.83 | 17.64% | 0.00 |
| 2025-07-14 | 24.49 | 25.66 | 1.09 | 4.44% | 24.49 | 26.09 | 84745 | 21581.65 | 28.82% | 0.00 |
| 2025-07-11 | 24.90 | 24.57 | -0.80 | -3.15% | 24.39 | 25.20 | 70559 | 17396.55 | 24.00% | 0.00 |
美硕科技(301295)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。
