| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.55 | 2.62 | 0.09 | 3.56% | 2.55 | 2.63 | 452209 | 11740.58 | 3.15% |
| 2026-02-02 | 2.52 | 2.53 | -0.04 | -1.56% | 2.50 | 2.59 | 542527 | 13851.64 | 3.78% |
| 2026-01-30 | 2.50 | 2.57 | -0.18 | -6.55% | 2.48 | 2.68 | 1229711 | 31457.46 | 8.56% |
| 2026-01-29 | 2.74 | 2.75 | 0.01 | 0.36% | 2.66 | 2.82 | 520596 | 14393.82 | 3.62% |
| 2026-01-28 | 2.86 | 2.74 | -0.09 | -3.18% | 2.72 | 2.86 | 551120 | 15270.36 | 3.84% |
| 2026-01-27 | 2.91 | 2.83 | -0.12 | -4.07% | 2.75 | 2.94 | 659125 | 18631.08 | 4.59% |
| 2026-01-26 | 2.97 | 2.95 | -0.05 | -1.67% | 2.88 | 3.00 | 636013 | 18626.28 | 4.43% |
| 2026-01-23 | 2.88 | 3.00 | 0.00 | 0.00% | 2.88 | 3.02 | 790155 | 23367.08 | 5.50% |
| 2026-01-22 | 2.85 | 3.00 | 0.13 | 4.53% | 2.83 | 3.08 | 974058 | 28755.89 | 6.78% |
| 2026-01-21 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.92 | 683332 | 19578.40 | 4.76% |
| 2026-01-20 | 3.12 | 2.86 | -0.26 | -8.33% | 2.81 | 3.14 | 1356526 | 39468.57 | 9.44% |
| 2026-01-19 | 2.84 | 3.12 | 0.28 | 9.86% | 2.82 | 3.12 | 1276168 | 38112.46 | 8.88% |
| 2026-01-16 | 2.98 | 2.84 | -0.25 | -8.09% | 2.80 | 3.05 | 1466670 | 42263.96 | 10.21% |
| 2026-01-15 | 3.22 | 3.09 | -0.34 | -9.91% | 3.09 | 3.25 | 863414 | 27014.93 | 6.01% |
| 2026-01-14 | 3.49 | 3.43 | 0.03 | 0.88% | 3.39 | 3.74 | 2385518 | 85850.45 | 16.60% |
| 2026-01-13 | 3.62 | 3.40 | -0.34 | -9.09% | 3.37 | 3.65 | 1703976 | 58744.23 | 11.86% |
| 2026-01-12 | 3.66 | 3.74 | -0.10 | -2.60% | 3.60 | 3.84 | 2464776 | 90707.02 | 17.15% |
| 2026-01-09 | 4.27 | 3.84 | -0.43 | -10.07% | 3.84 | 4.27 | 765542 | 30786.01 | 5.33% |
| 2026-01-08 | 4.27 | 4.27 | 0.39 | 10.05% | 4.27 | 4.27 | 84769 | 3619.64 | 0.59% |
| 2026-01-07 | 3.88 | 3.88 | 0.35 | 9.92% | 3.88 | 3.88 | 38034 | 1475.71 | 0.26% |
| 2026-01-06 | 3.53 | 3.53 | 0.32 | 9.97% | 3.53 | 3.53 | 35664 | 1258.94 | 0.25% |
| 2026-01-05 | 3.21 | 3.21 | 0.29 | 9.93% | 3.21 | 3.21 | 146617 | 4706.40 | 1.02% |
| 2025-12-17 | 3.06 | 2.92 | -0.13 | -4.26% | 2.86 | 3.11 | 895862 | 26432.93 | 6.23% |
| 2025-12-16 | 3.10 | 3.05 | -0.01 | -0.33% | 3.04 | 3.18 | 1015395 | 31398.31 | 7.07% |
| 2025-12-15 | 2.96 | 3.06 | 0.14 | 4.79% | 2.94 | 3.21 | 1323516 | 40707.74 | 9.21% |
| 2025-12-12 | 2.96 | 2.92 | -0.04 | -1.35% | 2.87 | 3.01 | 645279 | 18974.05 | 4.49% |
| 2025-12-11 | 3.06 | 2.96 | -0.11 | -3.58% | 2.93 | 3.13 | 1005497 | 30454.82 | 7.00% |
| 2025-12-10 | 3.00 | 3.07 | 0.08 | 2.68% | 2.95 | 3.13 | 1286370 | 39265.89 | 8.95% |
| 2025-12-09 | 3.06 | 2.99 | 0.01 | 0.34% | 2.89 | 3.08 | 1795786 | 53622.95 | 12.50% |
| 2025-12-08 | 2.72 | 2.98 | 0.27 | 9.96% | 2.72 | 2.98 | 775636 | 22571.96 | 5.40% |
| 2025-12-05 | 2.66 | 2.71 | 0.05 | 1.88% | 2.59 | 2.74 | 539553 | 14484.81 | 3.75% |
| 2025-12-04 | 2.74 | 2.66 | -0.06 | -2.21% | 2.63 | 2.76 | 723794 | 19371.07 | 5.04% |
| 2025-12-03 | 2.80 | 2.72 | -0.09 | -3.20% | 2.71 | 2.91 | 1029625 | 28449.32 | 7.17% |
| 2025-12-02 | 2.75 | 2.81 | 0.10 | 3.69% | 2.64 | 2.88 | 1761522 | 48441.50 | 12.26% |
| 2025-12-01 | 2.65 | 2.71 | -0.03 | -1.09% | 2.64 | 2.85 | 2398363 | 66343.06 | 16.69% |
| 2025-11-28 | 2.44 | 2.74 | 0.25 | 10.04% | 2.34 | 2.74 | 2156427 | 55009.24 | 15.01% |
| 2025-11-27 | 2.80 | 2.49 | -0.16 | -6.04% | 2.44 | 2.92 | 2586256 | 70352.66 | 18.00% |
| 2025-11-26 | 2.40 | 2.65 | 0.24 | 9.96% | 2.40 | 2.65 | 371010 | 9620.50 | 2.58% |
| 2025-11-25 | 2.37 | 2.41 | 0.06 | 2.55% | 2.35 | 2.43 | 333293 | 7989.09 | 2.32% |
| 2025-11-24 | 2.42 | 2.35 | -0.03 | -1.26% | 2.32 | 2.45 | 385353 | 9133.80 | 2.68% |
| 2025-11-21 | 2.46 | 2.38 | -0.09 | -3.64% | 2.35 | 2.51 | 455473 | 10981.66 | 3.17% |
| 2025-11-20 | 2.50 | 2.47 | -0.02 | -0.80% | 2.44 | 2.53 | 391721 | 9713.05 | 2.73% |
| 2025-11-19 | 2.60 | 2.49 | -0.11 | -4.23% | 2.47 | 2.66 | 511297 | 12865.24 | 3.56% |
| 2025-11-18 | 2.59 | 2.60 | 0.03 | 1.17% | 2.51 | 2.62 | 550033 | 14140.71 | 3.83% |
| 2025-11-17 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.68 | 503806 | 13087.50 | 3.51% |
| 2025-11-14 | 2.49 | 2.56 | 0.07 | 2.81% | 2.47 | 2.62 | 635452 | 16155.82 | 4.42% |
| 2025-11-13 | 2.45 | 2.49 | 0.04 | 1.63% | 2.43 | 2.54 | 520450 | 12960.03 | 3.62% |
| 2025-11-12 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.47 | 462945 | 11248.44 | 3.22% |
| 2025-11-11 | 2.40 | 2.42 | 0.01 | 0.41% | 2.38 | 2.43 | 381693 | 9172.80 | 2.66% |
| 2025-11-10 | 2.32 | 2.41 | 0.10 | 4.33% | 2.28 | 2.42 | 547224 | 12965.34 | 3.81% |
| 2025-11-07 | 2.24 | 2.31 | 0.06 | 2.67% | 2.23 | 2.38 | 445122 | 10244.41 | 3.10% |
| 2025-11-06 | 2.31 | 2.25 | -0.05 | -2.17% | 2.23 | 2.32 | 349422 | 7878.90 | 2.43% |
| 2025-11-05 | 2.24 | 2.30 | 0.04 | 1.77% | 2.22 | 2.33 | 449581 | 10291.37 | 3.13% |
| 2025-11-04 | 2.23 | 2.26 | 0.04 | 1.80% | 2.21 | 2.27 | 548304 | 12294.43 | 3.82% |
| 2025-11-03 | 2.13 | 2.22 | 0.10 | 4.72% | 2.12 | 2.28 | 767468 | 16925.57 | 5.34% |
| 2025-10-31 | 2.08 | 2.12 | 0.04 | 1.92% | 2.08 | 2.16 | 365678 | 7770.22 | 2.54% |
| 2025-10-30 | 2.15 | 2.08 | -0.05 | -2.35% | 2.08 | 2.16 | 406030 | 8522.14 | 2.83% |
| 2025-10-29 | 2.17 | 2.13 | -0.04 | -1.84% | 2.07 | 2.18 | 417124 | 8823.55 | 2.90% |
| 2025-10-28 | 2.21 | 2.17 | -0.06 | -2.69% | 2.16 | 2.23 | 470246 | 10286.03 | 3.27% |
| 2025-10-27 | 2.29 | 2.23 | -0.05 | -2.19% | 2.21 | 2.30 | 488680 | 10970.10 | 3.40% |
| 2025-10-24 | 2.33 | 2.28 | -0.05 | -2.15% | 2.25 | 2.36 | 392211 | 8995.77 | 2.73% |
| 2025-10-23 | 2.30 | 2.33 | 0.01 | 0.43% | 2.27 | 2.33 | 317619 | 7304.99 | 2.21% |
| 2025-10-22 | 2.30 | 2.32 | 0.02 | 0.87% | 2.30 | 2.35 | 351637 | 8158.48 | 2.45% |
| 2025-10-21 | 2.25 | 2.30 | 0.07 | 3.14% | 2.21 | 2.31 | 435074 | 9891.77 | 3.03% |
| 2025-10-20 | 2.24 | 2.23 | 0.03 | 1.36% | 2.21 | 2.25 | 358109 | 7994.83 | 2.49% |
| 2025-10-17 | 2.27 | 2.20 | -0.07 | -3.08% | 2.19 | 2.28 | 497568 | 11046.08 | 3.46% |
| 2025-10-16 | 2.36 | 2.27 | -0.09 | -3.81% | 2.26 | 2.38 | 496973 | 11396.82 | 3.46% |
| 2025-10-15 | 2.30 | 2.36 | 0.05 | 2.16% | 2.28 | 2.38 | 598224 | 14032.43 | 4.16% |
| 2025-10-14 | 2.33 | 2.31 | 0.02 | 0.87% | 2.30 | 2.46 | 729119 | 17143.15 | 5.07% |
| 2025-10-13 | 2.24 | 2.29 | -0.09 | -3.78% | 2.24 | 2.32 | 805889 | 18399.24 | 5.61% |
| 2025-10-10 | 2.28 | 2.38 | 0.11 | 4.85% | 2.27 | 2.50 | 1293447 | 31152.11 | 9.00% |
| 2025-10-09 | 2.29 | 2.27 | -0.02 | -0.87% | 2.25 | 2.31 | 514234 | 11706.54 | 3.58% |
| 2025-09-30 | 2.25 | 2.29 | 0.05 | 2.23% | 2.25 | 2.35 | 589354 | 13519.33 | 4.10% |
| 2025-09-29 | 2.22 | 2.24 | -0.01 | -0.44% | 2.15 | 2.25 | 626434 | 13893.74 | 4.36% |
| 2025-09-26 | 2.30 | 2.25 | -0.04 | -1.75% | 2.22 | 2.32 | 780504 | 17675.55 | 5.43% |
| 2025-09-25 | 2.36 | 2.29 | -0.08 | -3.38% | 2.27 | 2.41 | 948453 | 22034.97 | 6.60% |
| 2025-09-24 | 2.45 | 2.37 | -0.07 | -2.87% | 2.32 | 2.46 | 1530273 | 36332.31 | 10.65% |
| 2025-09-23 | 2.26 | 2.44 | 0.22 | 9.91% | 2.25 | 2.44 | 721659 | 17077.46 | 5.02% |
| 2025-09-22 | 2.33 | 2.22 | -0.21 | -8.64% | 2.19 | 2.35 | 1839584 | 41424.14 | 12.80% |
| 2025-09-19 | 2.74 | 2.43 | -0.27 | -10.00% | 2.43 | 2.89 | 2232504 | 57163.59 | 15.54% |
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。
