| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 2.08 | 2.01 | -0.06 | -2.90% | 2.00 | 2.09 | 425009 | 8678.14 | 2.96% |
| 2025-08-13 | 2.12 | 2.07 | -0.01 | -0.48% | 2.06 | 2.13 | 393719 | 8246.54 | 2.74% |
| 2025-08-12 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.13 | 397254 | 8290.23 | 2.76% |
| 2025-08-11 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 208344 | 4290.52 | 1.45% |
| 2025-08-08 | 2.07 | 2.06 | -0.01 | -0.48% | 2.03 | 2.07 | 194192 | 3977.64 | 1.35% |
| 2025-08-07 | 2.06 | 2.07 | 0.02 | 0.98% | 2.03 | 2.08 | 246068 | 5060.37 | 1.71% |
| 2025-08-06 | 2.05 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 251986 | 5131.26 | 1.75% |
| 2025-08-05 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.15 | 454652 | 9413.16 | 3.16% |
| 2025-08-04 | 2.00 | 2.01 | 0.01 | 0.50% | 1.97 | 2.01 | 180326 | 3596.42 | 1.25% |
| 2025-08-01 | 1.99 | 2.00 | 0.02 | 1.01% | 1.97 | 2.03 | 273750 | 5466.01 | 1.91% |
| 2025-07-31 | 2.03 | 1.98 | -0.05 | -2.46% | 1.97 | 2.04 | 212315 | 4250.95 | 1.48% |
| 2025-07-30 | 2.01 | 2.03 | 0.02 | 1.00% | 1.98 | 2.04 | 258010 | 5203.84 | 1.80% |
| 2025-07-29 | 2.09 | 2.01 | -0.06 | -2.90% | 1.97 | 2.11 | 432932 | 8735.84 | 3.01% |
| 2025-07-28 | 2.13 | 2.07 | -0.05 | -2.36% | 2.07 | 2.13 | 258483 | 5398.22 | 1.80% |
| 2025-07-25 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 177605 | 3755.08 | 1.24% |
| 2025-07-24 | 2.10 | 2.13 | 0.04 | 1.91% | 2.09 | 2.13 | 263515 | 5569.15 | 1.83% |
| 2025-07-23 | 2.15 | 2.09 | -0.06 | -2.79% | 2.09 | 2.17 | 303294 | 6447.18 | 2.11% |
| 2025-07-22 | 2.17 | 2.15 | 0.00 | 0.00% | 2.10 | 2.17 | 244140 | 5199.34 | 1.70% |
| 2025-07-21 | 2.12 | 2.15 | 0.04 | 1.90% | 2.10 | 2.17 | 251083 | 5394.58 | 1.75% |
| 2025-07-18 | 2.15 | 2.11 | -0.04 | -1.86% | 2.09 | 2.16 | 281918 | 5976.70 | 1.96% |
| 2025-07-17 | 2.19 | 2.15 | -0.03 | -1.38% | 2.14 | 2.21 | 269818 | 5853.09 | 1.88% |
| 2025-07-16 | 2.18 | 2.18 | 0.01 | 0.46% | 2.13 | 2.19 | 355790 | 7708.43 | 2.48% |
| 2025-07-15 | 2.22 | 2.17 | -0.07 | -3.13% | 2.09 | 2.22 | 591386 | 12718.68 | 4.12% |
| 2025-07-14 | 2.31 | 2.24 | -0.06 | -2.61% | 2.23 | 2.32 | 406648 | 9280.97 | 2.83% |
| 2025-07-11 | 2.30 | 2.30 | 0.00 | 0.00% | 2.26 | 2.31 | 195140 | 4467.87 | 1.36% |
| 2025-07-10 | 2.26 | 2.30 | 0.03 | 1.32% | 2.25 | 2.31 | 270119 | 6157.73 | 1.88% |
| 2025-07-09 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.29 | 163803 | 3718.23 | 1.14% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.28 | 181918 | 4104.95 | 1.27% |
| 2025-07-07 | 2.21 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 187424 | 4194.86 | 1.30% |
| 2025-07-04 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 198609 | 4422.67 | 1.38% |
| 2025-07-03 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 274896 | 6164.16 | 1.91% |
| 2025-07-02 | 2.23 | 2.23 | 0.01 | 0.45% | 2.19 | 2.24 | 189063 | 4176.57 | 1.32% |
| 2025-07-01 | 2.22 | 2.22 | 0.01 | 0.45% | 2.19 | 2.26 | 228930 | 5089.51 | 1.59% |
| 2025-06-30 | 2.19 | 2.21 | 0.03 | 1.38% | 2.18 | 2.25 | 258000 | 5721.64 | 1.80% |
| 2025-06-27 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 191385 | 4172.20 | 1.33% |
| 2025-06-26 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 218328 | 4751.14 | 1.52% |
| 2025-06-25 | 2.17 | 2.18 | 0.04 | 1.87% | 2.15 | 2.19 | 253754 | 5506.51 | 1.77% |
| 2025-06-24 | 2.09 | 2.14 | 0.05 | 2.39% | 2.07 | 2.16 | 205077 | 4374.13 | 1.43% |
| 2025-06-23 | 2.04 | 2.09 | 0.03 | 1.46% | 2.02 | 2.10 | 239278 | 4965.69 | 1.67% |
| 2025-06-20 | 2.08 | 2.06 | -0.01 | -0.48% | 2.05 | 2.11 | 193012 | 4006.78 | 1.34% |
| 2025-06-19 | 2.14 | 2.07 | -0.08 | -3.72% | 2.07 | 2.16 | 216412 | 4553.17 | 1.51% |
| 2025-06-18 | 2.19 | 2.15 | -0.04 | -1.83% | 2.13 | 2.19 | 183060 | 3935.01 | 1.27% |
| 2025-06-17 | 2.18 | 2.19 | 0.02 | 0.92% | 2.16 | 2.22 | 269443 | 5915.43 | 1.88% |
| 2025-06-16 | 2.13 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 219275 | 4741.58 | 1.53% |
| 2025-06-13 | 2.26 | 2.15 | -0.12 | -5.29% | 2.13 | 2.27 | 355776 | 7725.79 | 2.48% |
| 2025-06-12 | 2.29 | 2.27 | -0.01 | -0.44% | 2.24 | 2.32 | 201710 | 4581.78 | 1.40% |
| 2025-06-11 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.31 | 258628 | 5894.94 | 1.80% |
| 2025-06-10 | 2.33 | 2.27 | -0.05 | -2.16% | 2.24 | 2.35 | 401893 | 9164.80 | 2.80% |
| 2025-06-09 | 2.19 | 2.32 | 0.14 | 6.42% | 2.18 | 2.36 | 517294 | 11731.54 | 3.60% |
| 2025-06-06 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 221900 | 4800.88 | 1.54% |
| 2025-06-05 | 2.20 | 2.15 | -0.05 | -2.27% | 2.14 | 2.24 | 250292 | 5441.36 | 1.74% |
| 2025-06-04 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.21 | 235999 | 5155.37 | 1.64% |
| 2025-06-03 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 204566 | 4439.15 | 1.42% |
| 2025-05-30 | 2.24 | 2.15 | -0.08 | -3.59% | 2.15 | 2.25 | 180434 | 3920.37 | 1.26% |
| 2025-05-29 | 2.16 | 2.23 | 0.05 | 2.29% | 2.15 | 2.27 | 363256 | 8099.01 | 2.53% |
| 2025-05-28 | 2.15 | 2.18 | 0.03 | 1.40% | 2.12 | 2.19 | 245529 | 5306.50 | 1.71% |
| 2025-05-27 | 2.14 | 2.15 | 0.01 | 0.47% | 2.10 | 2.17 | 251263 | 5368.55 | 1.75% |
| 2025-05-26 | 2.11 | 2.14 | 0.03 | 1.42% | 2.09 | 2.19 | 305325 | 6543.42 | 2.12% |
| 2025-05-23 | 2.19 | 2.11 | -0.09 | -4.09% | 2.10 | 2.21 | 353196 | 7545.95 | 2.46% |
| 2025-05-22 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.24 | 274135 | 6056.97 | 1.91% |
| 2025-05-21 | 2.28 | 2.20 | -0.09 | -3.93% | 2.18 | 2.29 | 375675 | 8330.23 | 2.61% |
| 2025-05-20 | 2.24 | 2.29 | 0.04 | 1.78% | 2.20 | 2.30 | 304753 | 6870.65 | 2.12% |
| 2025-05-19 | 2.20 | 2.25 | 0.08 | 3.69% | 2.17 | 2.26 | 328575 | 7294.24 | 2.29% |
| 2025-05-16 | 2.17 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 207036 | 4497.76 | 1.44% |
| 2025-05-15 | 2.16 | 2.17 | 0.01 | 0.46% | 2.12 | 2.20 | 258151 | 5578.41 | 1.80% |
| 2025-05-14 | 2.13 | 2.16 | 0.02 | 0.93% | 2.09 | 2.17 | 307910 | 6576.34 | 2.14% |
| 2025-05-13 | 2.07 | 2.14 | 0.07 | 3.38% | 2.07 | 2.20 | 447253 | 9502.11 | 3.11% |
| 2025-05-12 | 2.03 | 2.07 | 0.05 | 2.48% | 2.00 | 2.10 | 390379 | 7986.28 | 2.72% |
| 2025-05-09 | 2.01 | 2.02 | 0.00 | 0.00% | 2.01 | 2.12 | 490265 | 10062.95 | 3.41% |
| 2025-05-08 | 2.02 | 2.02 | 0.01 | 0.50% | 1.99 | 2.05 | 406854 | 8232.87 | 2.83% |
| 2025-05-07 | 2.03 | 2.01 | 0.01 | 0.50% | 1.98 | 2.09 | 669934 | 13585.99 | 4.66% |
| 2025-05-06 | 1.93 | 2.00 | 0.10 | 5.26% | 1.90 | 2.05 | 1004906 | 19862.55 | 6.99% |
| 2025-04-30 | 1.86 | 1.90 | 0.17 | 9.83% | 1.86 | 1.90 | 240326 | 4554.76 | 1.67% |
| 2025-04-29 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.75 | 160923 | 2778.06 | 1.12% |
| 2025-04-28 | 1.75 | 1.72 | -0.04 | -2.27% | 1.70 | 1.76 | 179027 | 3078.70 | 1.25% |
| 2025-04-25 | 1.76 | 1.76 | 0.02 | 1.15% | 1.74 | 1.79 | 170134 | 3006.41 | 1.18% |
| 2025-04-24 | 1.77 | 1.74 | -0.03 | -1.69% | 1.73 | 1.79 | 227419 | 3984.70 | 1.58% |
| 2025-04-23 | 1.81 | 1.77 | -0.04 | -2.21% | 1.77 | 1.84 | 199866 | 3577.67 | 1.39% |
| 2025-04-22 | 1.76 | 1.81 | 0.04 | 2.26% | 1.76 | 1.81 | 221739 | 3983.74 | 1.54% |
| 2025-04-21 | 1.75 | 1.77 | 0.00 | 0.00% | 1.72 | 1.79 | 173442 | 3065.51 | 1.21% |
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。
