| 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 | 33.67 | 33.88 | 0.22 | 0.65% | 33.08 | 34.76 | 93814 | 31901.78 | 8.61% | 1.00 |
| 2025-11-06 | 32.26 | 33.66 | 1.39 | 4.31% | 31.80 | 33.95 | 80542 | 26589.20 | 7.39% | 0.00 |
| 2025-11-05 | 31.24 | 32.27 | 0.48 | 1.51% | 31.24 | 33.11 | 58651 | 19069.23 | 5.38% | 0.00 |
| 2025-11-04 | 33.10 | 31.79 | -1.33 | -4.02% | 31.49 | 33.26 | 59547 | 19111.73 | 5.46% | 0.00 |
| 2025-11-03 | 33.20 | 33.12 | -0.18 | -0.54% | 32.71 | 33.58 | 41790 | 13772.26 | 3.83% | 0.00 |
| 2025-10-31 | 32.38 | 33.30 | 0.83 | 2.56% | 32.32 | 34.27 | 73596 | 24641.91 | 6.75% | 0.00 |
| 2025-10-30 | 32.81 | 32.47 | -0.67 | -2.02% | 32.37 | 33.30 | 54091 | 17708.21 | 4.96% | 0.00 |
| 2025-10-29 | 32.92 | 33.14 | 0.22 | 0.67% | 32.45 | 33.54 | 51933 | 17083.02 | 4.76% | 0.00 |
| 2025-10-28 | 32.91 | 32.92 | 0.01 | 0.03% | 32.43 | 33.29 | 56768 | 18632.13 | 5.21% | 0.00 |
| 2025-10-27 | 33.66 | 32.91 | -0.64 | -1.91% | 32.86 | 34.14 | 85002 | 28393.87 | 7.80% | 0.00 |
| 2025-10-24 | 31.84 | 33.55 | 1.61 | 5.04% | 31.39 | 34.13 | 155666 | 51181.97 | 14.28% | 0.00 |
| 2025-10-23 | 30.50 | 31.94 | 1.33 | 4.34% | 29.86 | 32.08 | 98970 | 30584.77 | 9.08% | 0.00 |
| 2025-10-22 | 30.39 | 30.61 | 0.04 | 0.13% | 30.18 | 30.79 | 51070 | 15587.22 | 4.69% | 0.00 |
| 2025-10-21 | 30.52 | 30.57 | 0.11 | 0.36% | 30.10 | 30.79 | 54987 | 16759.44 | 5.05% | 0.00 |
| 2025-10-20 | 31.15 | 30.46 | -0.18 | -0.59% | 30.14 | 31.41 | 63758 | 19571.88 | 5.85% | 0.00 |
| 2025-10-17 | 32.19 | 30.64 | -1.44 | -4.49% | 30.61 | 32.45 | 89218 | 27924.20 | 8.19% | 0.00 |
| 2025-10-16 | 32.73 | 32.08 | -1.28 | -3.84% | 32.00 | 33.00 | 105627 | 34228.62 | 9.69% | 0.00 |
| 2025-10-15 | 33.24 | 33.36 | 0.46 | 1.40% | 32.40 | 33.63 | 141139 | 46704.73 | 12.95% | 5.00 |
| 2025-10-14 | 35.98 | 32.90 | -3.68 | -10.06% | 32.78 | 36.17 | 231056 | 78880.87 | 21.20% | 5.00 |
| 2025-10-13 | 32.91 | 36.58 | 2.49 | 7.30% | 32.75 | 36.75 | 261625 | 92247.84 | 24.00% | 14.00 |
| 2025-10-10 | 33.80 | 34.09 | -0.17 | -0.50% | 33.04 | 35.08 | 157048 | 53269.12 | 14.41% | 18.00 |
| 2025-10-09 | 34.91 | 34.26 | 0.00 | 0.00% | 34.04 | 35.45 | 130918 | 45578.77 | 12.01% | 0.00 |
| 2025-09-30 | 34.70 | 34.26 | -0.53 | -1.52% | 34.10 | 35.14 | 92897 | 31968.38 | 8.52% | 5.00 |
| 2025-09-29 | 34.70 | 34.79 | -0.01 | -0.03% | 34.20 | 35.25 | 116817 | 40493.18 | 10.72% | 1.00 |
| 2025-09-26 | 36.29 | 34.80 | -2.06 | -5.59% | 34.58 | 36.88 | 174536 | 61459.72 | 16.01% | 1.00 |
| 2025-09-25 | 39.00 | 36.86 | -3.07 | -7.69% | 35.54 | 39.33 | 250934 | 93437.49 | 23.02% | 74.00 |
| 2025-09-24 | 41.21 | 39.93 | -0.18 | -0.45% | 39.70 | 43.21 | 221711 | 91222.53 | 20.34% | 8.00 |
| 2025-09-23 | 40.08 | 40.11 | 0.11 | 0.28% | 38.24 | 41.86 | 204359 | 81516.88 | 18.75% | 0.00 |
| 2025-09-22 | 40.59 | 40.00 | -0.04 | -0.10% | 39.39 | 41.80 | 158888 | 64166.07 | 14.58% | 2.00 |
| 2025-09-19 | 41.01 | 40.04 | -0.96 | -2.34% | 39.60 | 42.08 | 191464 | 77710.91 | 17.57% | 6.00 |
| 2025-09-18 | 39.58 | 41.00 | 1.90 | 4.86% | 39.58 | 43.98 | 305511 | 126861.11 | 28.03% | 6.00 |
| 2025-09-17 | 40.96 | 39.10 | -1.28 | -3.17% | 38.50 | 42.12 | 313967 | 125417.83 | 28.81% | 28.00 |
| 2025-09-16 | 34.02 | 40.38 | 6.73 | 20.00% | 33.87 | 40.38 | 269644 | 103166.10 | 24.74% | 5.00 |
| 2025-09-15 | 33.76 | 33.65 | 0.91 | 2.78% | 33.00 | 35.87 | 197377 | 66960.97 | 18.11% | 0.00 |
| 2025-09-12 | 31.80 | 32.74 | 1.32 | 4.20% | 30.87 | 34.00 | 205665 | 66516.98 | 18.87% | 6.00 |
| 2025-09-11 | 30.01 | 31.42 | 0.57 | 1.85% | 30.01 | 31.99 | 204462 | 63175.74 | 18.76% | 3.00 |
| 2025-09-10 | 27.58 | 30.85 | 3.29 | 11.94% | 27.58 | 32.18 | 272112 | 82762.35 | 24.97% | 1.00 |
| 2025-09-09 | 28.57 | 27.56 | -1.06 | -3.70% | 27.41 | 28.57 | 84488 | 23550.87 | 7.75% | 0.00 |
| 2025-09-08 | 28.44 | 28.62 | 0.31 | 1.10% | 27.85 | 29.12 | 129954 | 37054.67 | 11.92% | 0.00 |
| 2025-09-05 | 25.80 | 28.31 | 2.54 | 9.86% | 25.58 | 28.98 | 208682 | 57567.40 | 19.15% | 0.00 |
| 2025-09-04 | 26.70 | 25.77 | -1.38 | -5.08% | 25.26 | 27.31 | 116038 | 30595.96 | 10.65% | 0.00 |
| 2025-09-03 | 26.13 | 27.15 | 0.96 | 3.67% | 25.53 | 27.78 | 147618 | 39687.21 | 13.54% | 0.00 |
| 2025-09-02 | 27.00 | 26.19 | -0.91 | -3.36% | 25.84 | 27.10 | 54859 | 14416.40 | 5.03% | 0.00 |
| 2025-09-01 | 26.64 | 27.10 | 0.50 | 1.88% | 26.45 | 27.45 | 62596 | 16870.43 | 5.74% | 0.00 |
| 2025-08-29 | 26.90 | 26.60 | -0.30 | -1.12% | 26.10 | 27.06 | 60271 | 15987.65 | 5.53% | 0.00 |
| 2025-08-28 | 25.90 | 26.90 | 0.96 | 3.70% | 25.90 | 27.45 | 101240 | 27122.46 | 9.29% | 0.00 |
| 2025-08-27 | 26.83 | 25.94 | -1.17 | -4.32% | 25.88 | 27.47 | 95846 | 25712.78 | 8.79% | 0.00 |
| 2025-08-26 | 26.82 | 27.11 | 0.13 | 0.48% | 26.52 | 27.75 | 65058 | 17676.92 | 5.97% | 0.10 |
| 2025-08-25 | 27.58 | 26.98 | -0.50 | -1.82% | 26.70 | 27.84 | 74083 | 20075.89 | 6.80% | 3.00 |
| 2025-08-22 | 27.41 | 27.48 | -0.05 | -0.18% | 27.20 | 27.91 | 58120 | 15962.94 | 5.33% | 0.00 |
| 2025-08-21 | 27.57 | 27.53 | -0.27 | -0.97% | 27.12 | 28.10 | 81419 | 22386.36 | 7.47% | 0.00 |
| 2025-08-20 | 26.80 | 27.80 | 0.81 | 3.00% | 26.66 | 27.99 | 106191 | 29008.72 | 9.74% | 0.00 |
| 2025-08-19 | 25.95 | 26.99 | 1.01 | 3.89% | 25.78 | 27.68 | 149907 | 40574.11 | 13.75% | 0.00 |
| 2025-08-18 | 25.35 | 25.98 | 0.88 | 3.51% | 25.35 | 26.48 | 106424 | 27713.60 | 9.76% | 0.00 |
| 2025-08-15 | 24.76 | 25.10 | 0.34 | 1.37% | 24.76 | 25.44 | 54854 | 13801.90 | 5.03% | 0.00 |
| 2025-08-14 | 25.31 | 24.76 | -0.56 | -2.21% | 24.70 | 25.43 | 58808 | 14735.72 | 5.40% | 0.00 |
| 2025-08-13 | 25.27 | 25.32 | 0.02 | 0.08% | 25.13 | 25.45 | 45760 | 11569.26 | 4.20% | 0.00 |
| 2025-08-12 | 25.24 | 25.30 | 0.05 | 0.20% | 25.02 | 25.49 | 45972 | 11614.27 | 4.22% | 0.00 |
| 2025-08-11 | 24.82 | 25.25 | 0.43 | 1.73% | 24.68 | 25.40 | 55749 | 14044.68 | 5.11% | 1.00 |
| 2025-08-08 | 24.60 | 24.82 | 0.19 | 0.77% | 24.36 | 25.00 | 58470 | 14456.40 | 5.36% | 3.00 |
| 2025-08-07 | 24.86 | 24.63 | -0.21 | -0.85% | 24.41 | 24.87 | 43750 | 10790.16 | 4.01% | 0.00 |
| 2025-08-06 | 24.74 | 24.84 | -0.02 | -0.08% | 24.65 | 24.97 | 44678 | 11096.31 | 4.10% | 0.00 |
| 2025-08-05 | 24.60 | 24.86 | 0.28 | 1.14% | 24.44 | 25.04 | 51143 | 12690.82 | 4.69% | 45.00 |
| 2025-08-04 | 24.02 | 24.58 | 0.33 | 1.36% | 23.98 | 24.60 | 30713 | 7468.42 | 2.82% | 0.00 |
| 2025-08-01 | 24.12 | 24.25 | 0.05 | 0.21% | 24.03 | 24.53 | 29098 | 7057.55 | 2.67% | 0.00 |
| 2025-07-31 | 24.40 | 24.20 | -0.20 | -0.82% | 24.02 | 24.76 | 37069 | 9050.89 | 3.40% | 6.00 |
| 2025-07-30 | 24.78 | 24.40 | -0.43 | -1.73% | 24.21 | 24.84 | 43424 | 10657.56 | 3.98% | 0.00 |
| 2025-07-29 | 25.02 | 24.83 | -0.22 | -0.88% | 24.71 | 25.29 | 51642 | 12851.53 | 4.74% | 0.00 |
| 2025-07-28 | 24.96 | 25.05 | 0.40 | 1.62% | 24.46 | 25.25 | 80812 | 20143.04 | 7.41% | 0.00 |
| 2025-07-25 | 23.96 | 24.65 | 0.67 | 2.79% | 23.85 | 24.82 | 65920 | 16021.98 | 6.05% | 0.00 |
| 2025-07-24 | 24.02 | 23.98 | -0.11 | -0.46% | 23.89 | 24.29 | 35927 | 8643.86 | 3.30% | 5.00 |
| 2025-07-23 | 23.81 | 24.09 | 0.13 | 0.54% | 23.61 | 24.34 | 48137 | 11545.80 | 4.42% | 0.00 |
| 2025-07-22 | 24.24 | 23.96 | -0.26 | -1.07% | 23.88 | 24.45 | 35085 | 8457.35 | 3.22% | 0.00 |
| 2025-07-21 | 24.28 | 24.22 | -0.16 | -0.66% | 23.95 | 24.59 | 41778 | 10106.48 | 3.83% | 0.00 |
| 2025-07-18 | 24.52 | 24.38 | -0.19 | -0.77% | 24.10 | 24.79 | 69383 | 16914.40 | 6.37% | 0.00 |
| 2025-07-17 | 24.00 | 24.57 | 0.64 | 2.67% | 23.81 | 24.79 | 101215 | 24682.04 | 9.29% | 1.00 |
| 2025-07-16 | 22.80 | 23.93 | 1.14 | 5.00% | 22.65 | 24.24 | 123274 | 29106.72 | 11.31% | 0.00 |
| 2025-07-15 | 22.62 | 22.79 | 0.06 | 0.26% | 22.32 | 22.88 | 38983 | 8818.22 | 3.58% | 0.00 |
| 2025-07-14 | 22.62 | 22.73 | 0.07 | 0.31% | 22.57 | 22.88 | 26135 | 5947.36 | 2.40% | 0.00 |
| 2025-07-11 | 22.79 | 22.66 | 0.06 | 0.27% | 22.48 | 22.79 | 33404 | 7565.99 | 3.06% | 0.00 |
美利信(301307)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。
