| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.26 | 41.60 | 3.40 | 8.90% | 38.10 | 41.99 | 153580 | 61612.70 | 14.09% | 0.00 |
| 2026-03-24 | 37.80 | 38.20 | 0.88 | 2.36% | 36.22 | 38.66 | 69047 | 25674.84 | 6.34% | 0.00 |
| 2026-03-23 | 37.40 | 37.32 | -1.64 | -4.21% | 35.99 | 38.78 | 122211 | 45553.43 | 11.21% | 25.00 |
| 2026-03-20 | 42.01 | 38.96 | -2.27 | -5.51% | 38.63 | 43.70 | 141664 | 56842.85 | 13.00% | 0.00 |
| 2026-03-19 | 42.50 | 41.23 | -1.89 | -4.38% | 41.00 | 42.78 | 95057 | 39614.73 | 8.72% | 0.00 |
| 2026-03-18 | 40.87 | 43.12 | 2.60 | 6.42% | 40.87 | 43.92 | 136666 | 58490.09 | 12.54% | 0.00 |
| 2026-03-17 | 42.20 | 40.52 | -1.87 | -4.41% | 40.26 | 42.59 | 66032 | 27174.69 | 6.06% | 0.00 |
| 2026-03-16 | 41.62 | 42.39 | 0.73 | 1.75% | 39.88 | 42.42 | 102123 | 42058.58 | 9.37% | 32.00 |
| 2026-03-13 | 39.08 | 41.66 | 2.65 | 6.79% | 38.74 | 42.38 | 129774 | 53390.00 | 11.91% | 5.00 |
| 2026-03-12 | 40.01 | 39.01 | -1.28 | -3.18% | 38.92 | 40.46 | 78638 | 31008.96 | 7.22% | 0.00 |
| 2026-03-11 | 40.28 | 40.29 | 0.36 | 0.90% | 40.00 | 42.17 | 127297 | 52355.87 | 11.68% | 0.00 |
| 2026-03-10 | 39.81 | 39.93 | 0.13 | 0.33% | 39.10 | 40.56 | 93533 | 37428.20 | 8.58% | 0.00 |
| 2026-03-09 | 38.23 | 39.80 | 1.48 | 3.86% | 38.23 | 40.48 | 130113 | 51595.39 | 11.94% | 0.00 |
| 2026-03-06 | 37.14 | 38.32 | 0.78 | 2.08% | 37.14 | 40.21 | 158626 | 61579.44 | 14.55% | 0.00 |
| 2026-03-05 | 35.00 | 37.54 | 4.33 | 13.04% | 33.99 | 37.92 | 166467 | 60891.44 | 15.27% | 0.00 |
| 2026-03-04 | 33.37 | 33.21 | -0.16 | -0.48% | 32.54 | 33.94 | 48439 | 16097.27 | 4.44% | 0.00 |
| 2026-03-03 | 35.42 | 33.37 | -1.68 | -4.79% | 33.31 | 35.58 | 53970 | 18516.92 | 4.95% | 0.00 |
| 2026-03-02 | 36.20 | 35.05 | -1.85 | -5.01% | 35.00 | 36.82 | 68537 | 24383.01 | 6.29% | 0.00 |
| 2026-02-27 | 36.82 | 36.90 | 0.08 | 0.22% | 36.24 | 37.33 | 45711 | 16822.66 | 4.19% | 0.00 |
| 2026-02-26 | 37.11 | 36.82 | -0.44 | -1.18% | 36.30 | 37.26 | 45799 | 16819.52 | 4.20% | 0.00 |
| 2026-02-25 | 36.77 | 37.26 | 0.49 | 1.33% | 36.50 | 37.58 | 69648 | 25838.51 | 6.39% | 0.00 |
| 2026-02-24 | 35.89 | 36.77 | 1.18 | 3.32% | 35.89 | 37.37 | 70497 | 25952.73 | 6.47% | 0.00 |
| 2026-02-13 | 35.50 | 35.59 | -0.17 | -0.48% | 35.45 | 36.28 | 39380 | 14148.61 | 3.61% | 0.00 |
| 2026-02-12 | 35.40 | 35.76 | 0.36 | 1.02% | 35.29 | 36.20 | 43919 | 15733.71 | 4.03% | 0.00 |
| 2026-02-11 | 35.35 | 35.40 | 0.01 | 0.03% | 35.10 | 35.80 | 31185 | 11084.90 | 2.86% | 0.00 |
| 2026-02-10 | 35.77 | 35.39 | -0.36 | -1.01% | 35.00 | 35.77 | 33818 | 11970.57 | 3.10% | 0.00 |
| 2026-02-09 | 35.00 | 35.75 | 1.35 | 3.92% | 34.66 | 36.16 | 60455 | 21594.71 | 5.55% | 0.00 |
| 2026-02-06 | 34.02 | 34.40 | 0.13 | 0.38% | 33.86 | 34.87 | 33195 | 11476.68 | 3.05% | 0.00 |
| 2026-02-05 | 34.33 | 34.27 | -0.33 | -0.95% | 34.02 | 35.17 | 47940 | 16569.57 | 4.40% | 0.00 |
| 2026-02-04 | 34.63 | 34.60 | -0.34 | -0.97% | 34.06 | 35.40 | 40654 | 14053.18 | 3.73% | 0.00 |
| 2026-02-03 | 33.34 | 34.94 | 1.78 | 5.37% | 33.34 | 34.98 | 77712 | 26900.30 | 7.13% | 0.00 |
| 2026-02-02 | 32.30 | 33.16 | 0.05 | 0.15% | 32.00 | 34.95 | 86642 | 29517.45 | 7.95% | 0.00 |
| 2026-01-30 | 33.83 | 33.11 | -0.77 | -2.27% | 32.60 | 33.96 | 48089 | 15954.09 | 4.41% | 0.00 |
| 2026-01-29 | 34.77 | 33.88 | -1.12 | -3.20% | 33.79 | 35.20 | 56231 | 19355.38 | 5.16% | 0.00 |
| 2026-01-28 | 34.81 | 35.00 | 0.42 | 1.21% | 34.14 | 35.87 | 63830 | 22288.55 | 5.86% | 0.00 |
| 2026-01-27 | 34.35 | 34.58 | -0.11 | -0.32% | 33.16 | 34.75 | 60943 | 20748.47 | 5.59% | 0.00 |
| 2026-01-26 | 35.78 | 34.69 | -1.53 | -4.22% | 34.38 | 36.20 | 77268 | 26980.47 | 7.09% | 0.00 |
| 2026-01-23 | 36.05 | 36.22 | 0.20 | 0.56% | 35.38 | 36.94 | 99657 | 35927.33 | 9.14% | 0.00 |
| 2026-01-22 | 39.08 | 36.02 | -1.24 | -3.33% | 35.73 | 39.58 | 142221 | 52368.90 | 13.05% | 0.00 |
| 2026-01-21 | 36.07 | 37.26 | 0.98 | 2.70% | 35.66 | 37.49 | 97118 | 35974.04 | 8.91% | 0.00 |
| 2026-01-20 | 36.00 | 36.28 | 0.15 | 0.42% | 35.61 | 36.89 | 76772 | 27821.49 | 7.04% | 0.10 |
| 2026-01-19 | 37.89 | 36.13 | -1.36 | -3.63% | 36.02 | 37.89 | 117792 | 43327.37 | 10.81% | 0.00 |
| 2026-01-16 | 34.00 | 37.49 | 3.33 | 9.75% | 34.00 | 38.40 | 175184 | 62972.93 | 16.07% | 0.00 |
| 2026-01-15 | 33.78 | 34.16 | 0.28 | 0.83% | 32.88 | 34.43 | 77905 | 26084.34 | 7.15% | 4.00 |
| 2026-01-14 | 33.80 | 33.88 | -0.01 | -0.03% | 33.45 | 34.72 | 84497 | 28795.01 | 7.75% | 0.00 |
| 2026-01-13 | 34.54 | 33.89 | -0.66 | -1.91% | 33.82 | 35.17 | 71335 | 24506.29 | 6.54% | 0.00 |
| 2026-01-12 | 35.20 | 34.55 | -0.63 | -1.79% | 34.11 | 35.44 | 83425 | 28771.67 | 7.65% | 0.00 |
| 2026-01-09 | 34.65 | 35.18 | 0.53 | 1.53% | 34.46 | 35.50 | 61452 | 21507.46 | 5.64% | 0.00 |
| 2026-01-08 | 34.54 | 34.65 | 0.06 | 0.17% | 34.29 | 35.53 | 59435 | 20810.83 | 5.45% | 0.00 |
| 2026-01-07 | 34.35 | 34.59 | 0.31 | 0.90% | 33.97 | 35.28 | 61757 | 21360.39 | 5.67% | 0.00 |
| 2026-01-06 | 34.88 | 34.28 | -0.82 | -2.34% | 34.05 | 35.18 | 60288 | 20824.54 | 5.53% | 0.00 |
| 2026-01-05 | 34.68 | 35.10 | 0.52 | 1.50% | 34.40 | 35.55 | 59410 | 20741.23 | 5.45% | 0.00 |
| 2025-12-31 | 35.90 | 34.58 | -0.99 | -2.78% | 34.42 | 35.95 | 52341 | 18247.94 | 4.80% | 0.00 |
| 2025-12-30 | 35.70 | 35.57 | -0.87 | -2.39% | 35.39 | 36.05 | 73173 | 26100.01 | 6.71% | 0.00 |
| 2025-12-29 | 37.06 | 36.44 | -0.41 | -1.11% | 36.17 | 38.39 | 114331 | 42312.28 | 10.49% | 0.00 |
| 2025-12-26 | 37.28 | 36.85 | -0.43 | -1.15% | 36.00 | 37.71 | 53609 | 19713.05 | 4.92% | 0.00 |
| 2025-12-25 | 37.52 | 37.28 | -0.03 | -0.08% | 36.86 | 37.95 | 50108 | 18735.25 | 4.60% | 0.00 |
| 2025-12-24 | 36.68 | 37.31 | 0.81 | 2.22% | 36.16 | 37.68 | 50814 | 18783.55 | 4.66% | 0.00 |
| 2025-12-23 | 36.76 | 36.50 | -0.48 | -1.30% | 36.20 | 37.30 | 38211 | 13965.09 | 3.51% | 0.00 |
| 2025-12-22 | 37.01 | 36.98 | 0.04 | 0.11% | 36.76 | 37.98 | 47508 | 17737.44 | 4.36% | 0.00 |
| 2025-12-19 | 37.22 | 36.94 | -0.26 | -0.70% | 36.41 | 37.55 | 48618 | 18046.99 | 4.46% | 0.00 |
| 2025-12-18 | 37.02 | 37.20 | -0.41 | -1.09% | 37.02 | 38.70 | 70330 | 26665.15 | 6.45% | 0.00 |
| 2025-12-17 | 35.88 | 37.61 | 1.84 | 5.14% | 34.01 | 38.00 | 111058 | 40013.84 | 10.19% | 0.00 |
| 2025-12-16 | 37.00 | 35.77 | -1.00 | -2.72% | 35.35 | 37.54 | 46899 | 16883.13 | 4.30% | 0.00 |
| 2025-12-15 | 37.48 | 36.77 | -0.84 | -2.23% | 36.46 | 37.73 | 48053 | 17787.00 | 4.41% | 0.00 |
| 2025-12-12 | 37.70 | 37.61 | -0.37 | -0.97% | 37.50 | 38.33 | 44540 | 16872.41 | 4.09% | 0.00 |
| 2025-12-11 | 38.12 | 37.98 | -0.22 | -0.58% | 37.66 | 38.84 | 47167 | 17950.51 | 4.33% | 0.00 |
| 2025-12-10 | 38.00 | 38.20 | 0.00 | 0.00% | 37.67 | 38.71 | 66987 | 25604.10 | 6.15% | 0.00 |
| 2025-12-09 | 39.38 | 38.20 | -1.32 | -3.34% | 38.13 | 39.38 | 56611 | 21834.50 | 5.19% | 0.00 |
| 2025-12-08 | 39.50 | 39.52 | 0.63 | 1.62% | 38.48 | 40.12 | 98105 | 38717.88 | 9.00% | 0.00 |
| 2025-12-05 | 38.00 | 38.89 | 0.71 | 1.86% | 36.67 | 39.00 | 69508 | 26369.24 | 6.38% | 0.00 |
| 2025-12-04 | 38.40 | 38.18 | -0.19 | -0.50% | 38.18 | 39.36 | 58349 | 22628.98 | 5.35% | 0.00 |
| 2025-12-03 | 39.48 | 38.37 | -0.35 | -0.90% | 37.80 | 39.59 | 52370 | 20018.71 | 4.80% | 0.00 |
| 2025-12-02 | 39.19 | 38.72 | -0.88 | -2.22% | 37.85 | 39.44 | 89561 | 34568.53 | 8.22% | 0.00 |
| 2025-12-01 | 38.55 | 39.60 | 1.47 | 3.86% | 38.17 | 40.75 | 118403 | 47089.19 | 10.86% | 0.00 |
| 2025-11-28 | 36.40 | 38.13 | 2.27 | 6.33% | 35.64 | 38.50 | 145539 | 54434.05 | 13.35% | 0.00 |
| 2025-11-27 | 40.50 | 35.86 | -4.75 | -11.70% | 35.00 | 41.55 | 257628 | 96253.21 | 23.64% | 0.00 |
| 2025-11-26 | 44.22 | 40.61 | -4.14 | -9.25% | 40.47 | 44.38 | 162962 | 68442.28 | 14.95% | 2.00 |
| 2025-11-25 | 43.00 | 44.75 | 2.56 | 6.07% | 43.00 | 45.88 | 150056 | 66425.22 | 13.77% | 0.00 |
| 2025-11-24 | 42.14 | 42.19 | 0.09 | 0.21% | 40.52 | 43.05 | 129168 | 54113.98 | 11.85% | 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。
