| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.05 | 5.14 | 0.12 | 2.39% | 5.04 | 5.30 | 194691 | 10130.48 | 5.41% |
| 2025-03-31 | 5.09 | 5.02 | -0.14 | -2.71% | 4.87 | 5.15 | 196710 | 9843.49 | 5.46% |
| 2025-03-28 | 5.61 | 5.16 | -0.41 | -7.36% | 5.15 | 5.63 | 198401 | 10644.89 | 5.51% |
| 2025-03-27 | 5.68 | 5.57 | 0.02 | 0.36% | 5.54 | 5.78 | 187438 | 10609.08 | 5.21% |
| 2025-03-26 | 5.22 | 5.55 | 0.33 | 6.32% | 5.19 | 5.72 | 250093 | 13819.87 | 6.95% |
| 2025-03-25 | 5.13 | 5.22 | 0.19 | 3.78% | 4.96 | 5.24 | 148242 | 7577.75 | 4.12% |
| 2025-03-24 | 5.42 | 5.03 | -0.34 | -6.33% | 4.92 | 5.42 | 195433 | 9973.89 | 5.43% |
| 2025-03-21 | 5.43 | 5.37 | -0.07 | -1.29% | 5.26 | 5.48 | 138260 | 7415.95 | 3.84% |
| 2025-03-20 | 5.53 | 5.44 | -0.13 | -2.33% | 5.41 | 5.58 | 145230 | 7964.13 | 4.03% |
| 2025-03-19 | 5.43 | 5.57 | 0.13 | 2.39% | 5.43 | 5.62 | 243194 | 13488.60 | 6.76% |
| 2025-03-18 | 5.32 | 5.44 | 0.13 | 2.45% | 5.27 | 5.46 | 203987 | 10926.52 | 5.67% |
| 2025-03-17 | 5.29 | 5.31 | 0.01 | 0.19% | 5.19 | 5.47 | 228284 | 12135.66 | 6.34% |
| 2025-03-14 | 5.22 | 5.30 | 0.02 | 0.38% | 5.03 | 5.47 | 294406 | 15599.81 | 8.18% |
| 2025-03-13 | 5.12 | 5.28 | 0.16 | 3.13% | 5.03 | 5.63 | 536674 | 28537.50 | 14.91% |
| 2025-03-12 | 4.69 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 273191 | 13630.78 | 7.59% |
| 2025-03-11 | 4.74 | 4.65 | -0.14 | -2.92% | 4.56 | 4.74 | 288663 | 13368.51 | 8.02% |
| 2025-03-10 | 4.41 | 4.79 | 0.44 | 10.11% | 4.35 | 4.79 | 173698 | 8238.68 | 4.82% |
| 2025-03-07 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.41 | 63267 | 2763.89 | 1.76% |
| 2025-03-06 | 4.41 | 4.39 | -0.02 | -0.45% | 4.33 | 4.44 | 102353 | 4478.49 | 2.84% |
| 2025-03-05 | 4.45 | 4.41 | -0.04 | -0.90% | 4.30 | 4.45 | 84576 | 3687.04 | 2.35% |
| 2025-03-04 | 4.41 | 4.45 | -0.01 | -0.22% | 4.39 | 4.48 | 63911 | 2834.73 | 1.78% |
| 2025-03-03 | 4.45 | 4.46 | 0.05 | 1.13% | 4.42 | 4.56 | 95335 | 4281.14 | 2.65% |
| 2025-02-28 | 4.62 | 4.41 | -0.21 | -4.55% | 4.37 | 4.62 | 107008 | 4782.95 | 2.97% |
| 2025-02-27 | 4.64 | 4.62 | 0.01 | 0.22% | 4.53 | 4.68 | 103888 | 4787.93 | 2.89% |
| 2025-02-26 | 4.54 | 4.61 | 0.04 | 0.88% | 4.54 | 4.67 | 82901 | 3812.77 | 2.30% |
| 2025-02-25 | 4.57 | 4.57 | -0.06 | -1.30% | 4.52 | 4.63 | 74639 | 3424.35 | 2.07% |
| 2025-02-24 | 4.64 | 4.63 | -0.07 | -1.49% | 4.55 | 4.70 | 118907 | 5481.03 | 3.30% |
| 2025-02-21 | 4.81 | 4.70 | -0.15 | -3.09% | 4.63 | 4.83 | 143798 | 6755.04 | 3.99% |
| 2025-02-20 | 4.77 | 4.85 | 0.09 | 1.89% | 4.62 | 5.00 | 217186 | 10441.92 | 6.03% |
| 2025-02-19 | 4.78 | 4.76 | -0.04 | -0.83% | 4.71 | 4.90 | 159580 | 7617.88 | 4.43% |
| 2025-02-18 | 5.07 | 4.80 | -0.27 | -5.33% | 4.75 | 5.21 | 325423 | 16123.81 | 9.04% |
| 2025-02-17 | 4.60 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 248636 | 12385.07 | 6.91% |
| 2025-02-14 | 4.46 | 4.61 | 0.13 | 2.90% | 4.43 | 4.76 | 114864 | 5288.87 | 3.19% |
| 2025-02-13 | 4.52 | 4.48 | -0.02 | -0.44% | 4.45 | 4.53 | 54082 | 2427.08 | 1.50% |
| 2025-02-12 | 4.53 | 4.50 | -0.03 | -0.66% | 4.41 | 4.58 | 73822 | 3302.76 | 2.05% |
| 2025-02-11 | 4.64 | 4.53 | -0.11 | -2.37% | 4.51 | 4.66 | 82234 | 3749.95 | 2.28% |
| 2025-02-10 | 4.60 | 4.64 | 0.04 | 0.87% | 4.54 | 4.68 | 69631 | 3193.45 | 1.93% |
| 2025-02-07 | 4.37 | 4.60 | 0.19 | 4.31% | 4.37 | 4.69 | 117212 | 5350.56 | 3.26% |
| 2025-02-06 | 4.37 | 4.41 | 0.07 | 1.61% | 4.28 | 4.43 | 83424 | 3634.73 | 2.32% |
| 2025-02-05 | 4.19 | 4.34 | 0.12 | 2.84% | 4.19 | 4.42 | 100160 | 4320.05 | 2.78% |
| 2025-01-27 | 4.12 | 4.22 | 0.16 | 3.94% | 4.08 | 4.27 | 109896 | 4591.93 | 3.05% |
| 2025-01-24 | 4.05 | 4.06 | 0.01 | 0.25% | 3.97 | 4.17 | 90388 | 3676.76 | 2.51% |
| 2025-01-23 | 4.07 | 4.05 | 0.03 | 0.75% | 4.02 | 4.21 | 77857 | 3207.55 | 2.16% |
| 2025-01-22 | 4.09 | 4.02 | -0.07 | -1.71% | 3.99 | 4.23 | 105137 | 4277.03 | 2.92% |
| 2025-01-21 | 4.27 | 4.09 | -0.17 | -3.99% | 4.07 | 4.29 | 74291 | 3067.65 | 2.06% |
| 2025-01-20 | 4.19 | 4.26 | 0.07 | 1.67% | 4.02 | 4.29 | 83960 | 3528.89 | 2.33% |
| 2025-01-17 | 4.28 | 4.19 | -0.11 | -2.56% | 4.16 | 4.31 | 90332 | 3798.43 | 2.51% |
| 2025-01-16 | 4.36 | 4.30 | -0.05 | -1.15% | 4.28 | 4.52 | 120535 | 5289.38 | 3.35% |
| 2025-01-15 | 4.22 | 4.35 | 0.14 | 3.33% | 4.13 | 4.36 | 123439 | 5268.45 | 3.43% |
| 2025-01-14 | 4.06 | 4.21 | 0.15 | 3.69% | 4.06 | 4.21 | 114737 | 4754.82 | 3.19% |
| 2025-01-13 | 4.05 | 4.06 | 0.05 | 1.25% | 3.82 | 4.14 | 105580 | 4224.47 | 2.93% |
| 2025-01-10 | 4.26 | 4.01 | -0.31 | -7.18% | 4.00 | 4.33 | 105194 | 4341.61 | 2.92% |
| 2025-01-09 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.44 | 94665 | 4095.29 | 2.63% |
| 2025-01-08 | 4.33 | 4.26 | -0.11 | -2.52% | 4.14 | 4.42 | 69191 | 2945.54 | 1.92% |
| 2025-01-07 | 4.28 | 4.37 | 0.12 | 2.82% | 4.21 | 4.38 | 50626 | 2175.54 | 1.41% |
| 2025-01-06 | 4.25 | 4.25 | 0.00 | 0.00% | 4.01 | 4.31 | 68299 | 2873.09 | 1.90% |
| 2025-01-03 | 4.57 | 4.25 | -0.35 | -7.61% | 4.23 | 4.69 | 98327 | 4266.91 | 2.73% |
| 2025-01-02 | 4.54 | 4.60 | 0.03 | 0.66% | 4.53 | 4.74 | 64892 | 3020.41 | 1.80% |
| 2024-12-31 | 4.62 | 4.57 | -0.08 | -1.72% | 4.52 | 4.77 | 62343 | 2884.17 | 1.73% |
| 2024-12-30 | 4.87 | 4.65 | -0.21 | -4.32% | 4.60 | 4.87 | 82719 | 3849.37 | 2.30% |
| 2024-12-27 | 4.80 | 4.86 | 0.04 | 0.83% | 4.78 | 4.95 | 52737 | 2573.98 | 1.46% |
| 2024-12-26 | 4.79 | 4.82 | 0.04 | 0.84% | 4.78 | 4.96 | 69246 | 3370.02 | 1.92% |
| 2024-12-25 | 5.08 | 4.78 | -0.30 | -5.91% | 4.70 | 5.11 | 112002 | 5398.63 | 3.11% |
| 2024-12-24 | 5.04 | 5.08 | 0.04 | 0.79% | 4.76 | 5.10 | 140759 | 6952.92 | 3.91% |
| 2024-12-23 | 5.59 | 5.04 | -0.56 | -10.00% | 5.04 | 5.59 | 172658 | 8971.47 | 4.80% |
| 2024-12-20 | 5.42 | 5.60 | 0.18 | 3.32% | 5.37 | 5.65 | 131918 | 7295.59 | 3.66% |
| 2024-12-19 | 5.26 | 5.42 | 0.16 | 3.04% | 5.17 | 5.55 | 150959 | 8134.44 | 4.19% |
| 2024-12-18 | 5.34 | 5.26 | -0.08 | -1.50% | 5.15 | 5.60 | 182335 | 9704.92 | 5.06% |
| 2024-12-17 | 5.81 | 5.34 | -0.43 | -7.45% | 5.30 | 5.82 | 216394 | 11914.47 | 6.01% |
| 2024-12-16 | 5.98 | 5.77 | -0.20 | -3.35% | 5.71 | 6.08 | 181890 | 10666.70 | 5.05% |
| 2024-12-13 | 5.93 | 5.97 | 0.08 | 1.36% | 5.89 | 6.25 | 241324 | 14624.38 | 6.70% |
| 2024-12-12 | 5.76 | 5.89 | 0.08 | 1.38% | 5.73 | 5.97 | 127292 | 7469.20 | 3.54% |
| 2024-12-11 | 5.82 | 5.81 | -0.05 | -0.85% | 5.70 | 5.87 | 127982 | 7403.37 | 3.56% |
| 2024-12-10 | 5.67 | 5.86 | 0.29 | 5.21% | 5.58 | 5.86 | 223209 | 12841.92 | 6.20% |
| 2024-12-09 | 5.57 | 5.57 | 0.13 | 2.39% | 5.49 | 5.85 | 158778 | 8996.08 | 4.41% |
| 2024-12-06 | 5.42 | 5.44 | 0.02 | 0.37% | 5.24 | 5.47 | 74476 | 4004.39 | 2.07% |
| 2024-12-05 | 5.28 | 5.42 | 0.14 | 2.65% | 5.24 | 5.44 | 62563 | 3348.68 | 1.74% |
| 2024-12-04 | 5.50 | 5.28 | -0.22 | -4.00% | 5.23 | 5.52 | 90597 | 4848.57 | 2.52% |
| 2024-12-03 | 5.65 | 5.50 | -0.12 | -2.14% | 5.47 | 5.65 | 72912 | 4029.67 | 2.03% |
| 2024-12-02 | 5.59 | 5.62 | 0.04 | 0.72% | 5.54 | 5.68 | 88274 | 4952.34 | 2.45% |
美尔雅(600107)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。
