| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 1.80 | 1.77 | -0.05 | -2.75% | 1.75 | 1.81 | 279434 | 4954.73 | 1.94% |
| 2025-04-17 | 1.78 | 1.82 | 0.00 | 0.00% | 1.77 | 1.88 | 403256 | 7389.22 | 2.81% |
| 2025-04-16 | 1.88 | 1.82 | -0.02 | -1.09% | 1.75 | 1.90 | 532295 | 9589.85 | 3.70% |
| 2025-04-15 | 1.96 | 1.84 | -0.13 | -6.60% | 1.82 | 1.98 | 741854 | 13910.88 | 5.16% |
| 2025-04-14 | 2.20 | 1.97 | -0.09 | -4.37% | 1.96 | 2.21 | 1150077 | 23801.75 | 8.00% |
| 2025-04-11 | 2.06 | 2.06 | 0.19 | 10.16% | 2.06 | 2.06 | 297906 | 6136.87 | 2.07% |
| 2025-04-10 | 1.69 | 1.87 | 0.17 | 10.00% | 1.68 | 1.87 | 382860 | 6903.47 | 2.66% |
| 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% |
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。
