| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 1.64 | 1.70 | 0.03 | 1.80% | 1.55 | 1.72 | 232915 | 3823.72 | 1.62% |
| 2025-04-08 | 1.57 | 1.67 | 0.06 | 3.73% | 1.57 | 1.70 | 286828 | 4672.29 | 2.00% |
| 2025-04-07 | 1.72 | 1.61 | -0.18 | -10.06% | 1.61 | 1.72 | 231389 | 3774.43 | 1.61% |
| 2025-04-03 | 1.74 | 1.79 | 0.04 | 2.29% | 1.73 | 1.84 | 271845 | 4816.92 | 1.89% |
| 2025-04-02 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 90413 | 1583.09 | 0.63% |
| 2025-04-01 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.78 | 98464 | 1734.57 | 0.69% |
| 2025-03-31 | 1.76 | 1.75 | -0.01 | -0.57% | 1.72 | 1.76 | 145543 | 2537.71 | 1.01% |
| 2025-03-28 | 1.79 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 139896 | 2478.96 | 0.97% |
| 2025-03-27 | 1.79 | 1.79 | 0.00 | 0.00% | 1.76 | 1.81 | 129834 | 2319.80 | 0.90% |
| 2025-03-26 | 1.76 | 1.79 | 0.02 | 1.13% | 1.76 | 1.82 | 181662 | 3271.19 | 1.26% |
| 2025-03-25 | 1.81 | 1.77 | -0.07 | -3.80% | 1.75 | 1.82 | 265812 | 4730.98 | 1.85% |
| 2025-03-24 | 1.87 | 1.84 | -0.02 | -1.08% | 1.80 | 1.92 | 316541 | 5842.46 | 2.20% |
| 2025-03-21 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.92 | 206901 | 3897.34 | 1.44% |
| 2025-03-20 | 1.89 | 1.90 | 0.01 | 0.53% | 1.87 | 1.92 | 195510 | 3723.21 | 1.36% |
| 2025-03-19 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 155603 | 2944.02 | 1.08% |
| 2025-03-18 | 1.94 | 1.91 | -0.03 | -1.55% | 1.89 | 1.95 | 200551 | 3825.39 | 1.40% |
| 2025-03-17 | 1.96 | 1.94 | 0.00 | 0.00% | 1.94 | 1.98 | 270299 | 5284.57 | 1.88% |
| 2025-03-14 | 1.83 | 1.94 | 0.10 | 5.43% | 1.82 | 1.98 | 415266 | 7915.94 | 2.89% |
| 2025-03-13 | 1.85 | 1.84 | -0.02 | -1.08% | 1.81 | 1.87 | 210761 | 3857.70 | 1.47% |
| 2025-03-12 | 1.85 | 1.86 | 0.00 | 0.00% | 1.85 | 1.89 | 179079 | 3350.69 | 1.25% |
| 2025-03-11 | 1.88 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 180308 | 3348.15 | 1.25% |
| 2025-03-10 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.91 | 158946 | 2996.09 | 1.11% |
| 2025-03-07 | 1.91 | 1.87 | -0.04 | -2.09% | 1.86 | 1.92 | 183307 | 3448.39 | 1.28% |
| 2025-03-06 | 1.90 | 1.91 | 0.02 | 1.06% | 1.87 | 1.92 | 204462 | 3886.07 | 1.42% |
| 2025-03-05 | 1.91 | 1.89 | -0.02 | -1.05% | 1.86 | 1.92 | 229802 | 4319.21 | 1.60% |
| 2025-03-04 | 1.88 | 1.91 | 0.02 | 1.06% | 1.87 | 1.93 | 171257 | 3260.70 | 1.19% |
| 2025-03-03 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 234796 | 4465.52 | 1.63% |
| 2025-02-28 | 1.95 | 1.90 | -0.05 | -2.56% | 1.90 | 1.96 | 306988 | 5912.46 | 2.14% |
| 2025-02-27 | 1.98 | 1.95 | -0.02 | -1.02% | 1.92 | 2.01 | 324661 | 6371.52 | 2.26% |
| 2025-02-26 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 1.99 | 374926 | 7374.80 | 2.61% |
| 2025-02-25 | 1.88 | 1.96 | 0.05 | 2.62% | 1.87 | 2.05 | 657874 | 13040.71 | 4.58% |
| 2025-02-24 | 1.90 | 1.91 | -0.01 | -0.52% | 1.87 | 1.94 | 356574 | 6779.97 | 2.48% |
| 2025-02-21 | 1.91 | 1.92 | 0.03 | 1.59% | 1.83 | 1.99 | 476110 | 9020.06 | 3.31% |
| 2025-02-20 | 1.87 | 1.89 | 0.02 | 1.07% | 1.83 | 1.90 | 334754 | 6270.28 | 2.33% |
| 2025-02-19 | 1.82 | 1.87 | 0.06 | 3.31% | 1.81 | 1.88 | 367298 | 6781.85 | 2.56% |
| 2025-02-18 | 1.96 | 1.81 | -0.17 | -8.59% | 1.80 | 1.96 | 620807 | 11595.79 | 4.32% |
| 2025-02-17 | 1.90 | 1.98 | 0.11 | 5.88% | 1.86 | 2.05 | 663544 | 13025.86 | 4.62% |
| 2025-02-14 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 441264 | 8250.19 | 3.07% |
| 2025-02-13 | 1.81 | 1.85 | 0.04 | 2.21% | 1.79 | 1.89 | 468676 | 8622.23 | 3.26% |
| 2025-02-12 | 1.81 | 1.81 | 0.02 | 1.12% | 1.77 | 1.82 | 300383 | 5392.42 | 2.09% |
| 2025-02-11 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.85 | 361411 | 6516.25 | 2.52% |
| 2025-02-10 | 1.72 | 1.81 | 0.09 | 5.23% | 1.72 | 1.82 | 445063 | 7916.49 | 3.10% |
| 2025-02-07 | 1.66 | 1.72 | 0.06 | 3.61% | 1.66 | 1.75 | 473091 | 8092.88 | 3.29% |
| 2025-02-06 | 1.64 | 1.66 | 0.01 | 0.61% | 1.60 | 1.67 | 346789 | 5687.76 | 2.41% |
| 2025-02-05 | 1.61 | 1.65 | 0.05 | 3.13% | 1.60 | 1.67 | 313206 | 5132.10 | 2.18% |
| 2025-01-27 | 1.63 | 1.60 | -0.03 | -1.84% | 1.60 | 1.67 | 247607 | 4036.70 | 1.72% |
| 2025-01-24 | 1.63 | 1.63 | -0.02 | -1.21% | 1.59 | 1.64 | 338093 | 5474.75 | 2.35% |
| 2025-01-23 | 1.69 | 1.65 | -0.01 | -0.60% | 1.65 | 1.71 | 344761 | 5795.45 | 2.40% |
| 2025-01-22 | 1.70 | 1.66 | -0.05 | -2.92% | 1.64 | 1.70 | 267058 | 4445.59 | 1.86% |
| 2025-01-21 | 1.80 | 1.71 | -0.08 | -4.47% | 1.70 | 1.82 | 473582 | 8256.94 | 3.30% |
| 2025-01-20 | 1.78 | 1.79 | 0.04 | 2.29% | 1.76 | 1.93 | 797760 | 14585.18 | 5.55% |
| 2025-01-17 | 1.76 | 1.75 | -0.04 | -2.23% | 1.75 | 1.83 | 303087 | 5399.34 | 2.11% |
| 2025-01-16 | 1.79 | 1.79 | 0.02 | 1.13% | 1.77 | 1.85 | 367902 | 6659.28 | 2.56% |
| 2025-01-15 | 1.76 | 1.77 | 0.01 | 0.57% | 1.72 | 1.80 | 320745 | 5629.02 | 2.23% |
| 2025-01-14 | 1.66 | 1.77 | 0.10 | 5.99% | 1.66 | 1.77 | 362264 | 6259.41 | 2.52% |
| 2025-01-13 | 1.65 | 1.67 | -0.02 | -1.18% | 1.62 | 1.68 | 307272 | 5082.79 | 2.14% |
| 2025-01-10 | 1.78 | 1.69 | -0.10 | -5.59% | 1.69 | 1.80 | 429673 | 7451.07 | 2.99% |
| 2025-01-09 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.82 | 352362 | 6320.21 | 2.45% |
| 2025-01-08 | 1.77 | 1.81 | 0.04 | 2.26% | 1.73 | 1.83 | 491157 | 8744.87 | 3.42% |
| 2025-01-07 | 1.71 | 1.77 | 0.05 | 2.91% | 1.68 | 1.77 | 427179 | 7406.12 | 2.97% |
| 2025-01-06 | 1.81 | 1.72 | -0.08 | -4.44% | 1.69 | 1.82 | 508809 | 8760.09 | 3.54% |
| 2025-01-03 | 1.85 | 1.80 | -0.04 | -2.17% | 1.76 | 1.92 | 569658 | 10384.72 | 3.96% |
| 2025-01-02 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.94 | 500520 | 9441.09 | 3.48% |
| 2024-12-31 | 1.89 | 1.85 | -0.04 | -2.12% | 1.81 | 1.92 | 320974 | 6000.91 | 2.23% |
| 2024-12-30 | 1.91 | 1.89 | -0.06 | -3.08% | 1.85 | 1.93 | 400448 | 7514.42 | 2.79% |
| 2024-12-27 | 1.90 | 1.95 | 0.05 | 2.63% | 1.86 | 1.99 | 455161 | 8897.72 | 3.17% |
| 2024-12-26 | 1.88 | 1.90 | 0.01 | 0.53% | 1.88 | 1.94 | 421698 | 8024.15 | 2.93% |
| 2024-12-25 | 1.99 | 1.89 | -0.12 | -5.97% | 1.86 | 2.00 | 533190 | 10145.14 | 3.71% |
| 2024-12-24 | 2.04 | 2.01 | -0.04 | -1.95% | 1.96 | 2.06 | 620684 | 12399.24 | 4.32% |
| 2024-12-23 | 2.22 | 2.05 | -0.18 | -8.07% | 2.03 | 2.23 | 944741 | 19692.59 | 6.57% |
| 2024-12-20 | 2.25 | 2.23 | 0.01 | 0.45% | 2.20 | 2.27 | 792431 | 17685.46 | 5.51% |
| 2024-12-19 | 2.26 | 2.22 | -0.11 | -4.72% | 2.20 | 2.34 | 1061630 | 23820.97 | 7.39% |
| 2024-12-18 | 2.31 | 2.33 | -0.24 | -9.34% | 2.31 | 2.44 | 1844690 | 42996.61 | 12.84% |
| 2024-12-17 | 2.72 | 2.57 | -0.28 | -9.82% | 2.57 | 2.72 | 597567 | 15573.29 | 4.16% |
| 2024-12-16 | 2.62 | 2.85 | 0.18 | 6.74% | 2.53 | 2.94 | 2678414 | 75508.02 | 18.64% |
| 2024-12-13 | 2.90 | 2.67 | -0.07 | -2.55% | 2.61 | 3.01 | 2526698 | 70784.33 | 17.58% |
| 2024-12-12 | 2.60 | 2.74 | 0.25 | 10.04% | 2.52 | 2.74 | 1759804 | 46453.83 | 12.25% |
| 2024-12-11 | 2.24 | 2.49 | 0.23 | 10.18% | 2.19 | 2.49 | 1459283 | 35357.45 | 10.16% |
| 2024-12-10 | 2.39 | 2.26 | -0.05 | -2.16% | 2.24 | 2.40 | 738193 | 17064.77 | 5.14% |
| 2024-12-09 | 2.34 | 2.31 | -0.05 | -2.12% | 2.26 | 2.46 | 1048617 | 24507.01 | 7.30% |
美克家居(600337)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。
