| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.79 | 3.91 | 0.13 | 3.44% | 3.73 | 3.95 | 2000304 | 77258.12 | 10.54% |
| 2026-03-24 | 3.54 | 3.78 | 0.34 | 9.88% | 3.47 | 3.78 | 1996724 | 72891.21 | 10.52% |
| 2026-03-23 | 3.50 | 3.44 | -0.21 | -5.75% | 3.34 | 3.60 | 1277837 | 44654.45 | 6.73% |
| 2026-03-20 | 3.75 | 3.65 | -0.14 | -3.69% | 3.62 | 3.94 | 1411263 | 52719.59 | 7.43% |
| 2026-03-19 | 3.90 | 3.79 | -0.19 | -4.77% | 3.76 | 3.93 | 1477420 | 56776.56 | 7.78% |
| 2026-03-18 | 3.93 | 3.98 | 0.08 | 2.05% | 3.93 | 4.15 | 1796525 | 72156.02 | 9.46% |
| 2026-03-17 | 3.99 | 3.90 | -0.10 | -2.50% | 3.88 | 4.13 | 1777679 | 71325.87 | 9.37% |
| 2026-03-16 | 4.13 | 4.00 | -0.16 | -3.85% | 3.88 | 4.16 | 2088999 | 83273.79 | 11.01% |
| 2026-03-13 | 4.33 | 4.16 | -0.17 | -3.93% | 4.12 | 4.42 | 3877726 | 164020.70 | 20.43% |
| 2026-03-12 | 3.95 | 4.33 | 0.39 | 9.90% | 3.91 | 4.33 | 2009713 | 84654.80 | 10.59% |
| 2026-03-11 | 3.84 | 3.94 | 0.10 | 2.60% | 3.79 | 4.08 | 1716653 | 67258.27 | 9.04% |
| 2026-03-10 | 3.87 | 3.84 | -0.02 | -0.52% | 3.81 | 3.91 | 736805 | 28411.67 | 3.88% |
| 2026-03-09 | 3.80 | 3.86 | -0.01 | -0.26% | 3.76 | 3.88 | 700914 | 26793.62 | 3.69% |
| 2026-03-06 | 3.83 | 3.87 | 0.01 | 0.26% | 3.78 | 3.90 | 712805 | 27507.88 | 3.76% |
| 2026-03-05 | 3.81 | 3.86 | 0.10 | 2.66% | 3.79 | 3.90 | 1090128 | 41902.54 | 5.74% |
| 2026-03-04 | 3.65 | 3.76 | 0.06 | 1.62% | 3.62 | 3.82 | 1081073 | 40691.79 | 5.70% |
| 2026-03-03 | 4.05 | 3.70 | -0.35 | -8.64% | 3.68 | 4.08 | 1892616 | 72576.11 | 9.97% |
| 2026-03-02 | 4.10 | 4.05 | -0.15 | -3.57% | 4.00 | 4.17 | 1555004 | 63223.84 | 8.19% |
| 2026-02-27 | 4.03 | 4.20 | 0.17 | 4.22% | 4.01 | 4.22 | 1670730 | 69477.73 | 8.80% |
| 2026-02-26 | 4.13 | 4.03 | -0.11 | -2.66% | 4.02 | 4.14 | 992601 | 40355.91 | 5.23% |
| 2026-02-25 | 4.06 | 4.14 | 0.10 | 2.48% | 4.04 | 4.23 | 1399771 | 58158.14 | 7.37% |
| 2026-02-24 | 4.02 | 4.04 | 0.11 | 2.80% | 4.02 | 4.10 | 878103 | 35650.20 | 4.63% |
| 2026-02-13 | 4.03 | 3.93 | -0.10 | -2.48% | 3.92 | 4.05 | 973288 | 38681.10 | 5.13% |
| 2026-02-12 | 4.11 | 4.03 | -0.05 | -1.23% | 4.01 | 4.14 | 733704 | 29757.56 | 3.87% |
| 2026-02-11 | 4.07 | 4.08 | -0.01 | -0.24% | 4.07 | 4.18 | 718485 | 29574.38 | 3.79% |
| 2026-02-10 | 4.29 | 4.09 | -0.21 | -4.88% | 4.07 | 4.29 | 1086938 | 44847.23 | 5.73% |
| 2026-02-09 | 4.28 | 4.30 | 0.08 | 1.90% | 4.28 | 4.39 | 917737 | 39610.91 | 4.83% |
| 2026-02-06 | 4.10 | 4.22 | 0.06 | 1.44% | 4.06 | 4.28 | 897531 | 37480.57 | 4.73% |
| 2026-02-05 | 4.27 | 4.16 | -0.18 | -4.15% | 4.13 | 4.30 | 967339 | 40544.62 | 5.10% |
| 2026-02-04 | 4.30 | 4.34 | 0.02 | 0.46% | 4.25 | 4.45 | 882162 | 38050.46 | 4.65% |
| 2026-02-03 | 4.23 | 4.32 | 0.17 | 4.10% | 4.17 | 4.37 | 1446193 | 61436.29 | 7.62% |
| 2026-02-02 | 3.97 | 4.15 | -0.25 | -5.68% | 3.97 | 4.30 | 2654453 | 111449.70 | 13.98% |
| 2026-01-30 | 4.78 | 4.40 | -0.49 | -10.02% | 4.40 | 4.79 | 2555609 | 114911.48 | 13.46% |
| 2026-01-29 | 5.00 | 4.89 | -0.08 | -1.61% | 4.83 | 5.25 | 3058218 | 153835.56 | 16.11% |
| 2026-01-28 | 5.10 | 4.97 | -0.15 | -2.93% | 4.78 | 5.12 | 2947508 | 145733.67 | 15.53% |
| 2026-01-27 | 4.93 | 5.12 | -0.06 | -1.16% | 4.79 | 5.22 | 4123165 | 207757.95 | 21.72% |
| 2026-01-26 | 5.19 | 5.18 | 0.24 | 4.86% | 5.04 | 5.43 | 5210410 | 274049.72 | 27.45% |
| 2026-01-23 | 5.06 | 4.94 | -0.03 | -0.60% | 4.77 | 5.28 | 5442688 | 273418.56 | 28.67% |
| 2026-01-22 | 4.70 | 4.97 | 0.45 | 9.96% | 4.62 | 4.97 | 5909932 | 289501.94 | 31.14% |
| 2026-01-21 | 4.16 | 4.52 | 0.41 | 9.98% | 4.05 | 4.52 | 3208378 | 139075.69 | 16.90% |
| 2026-01-20 | 4.07 | 4.11 | 0.07 | 1.73% | 3.98 | 4.29 | 2169116 | 89206.21 | 11.43% |
| 2026-01-19 | 3.88 | 4.04 | 0.11 | 2.80% | 3.87 | 4.17 | 2262071 | 92090.92 | 11.92% |
| 2026-01-16 | 3.97 | 3.93 | -0.14 | -3.44% | 3.89 | 4.18 | 2337120 | 93953.67 | 12.31% |
| 2026-01-15 | 3.87 | 4.07 | 0.21 | 5.44% | 3.81 | 4.25 | 3440505 | 139164.81 | 18.13% |
| 2026-01-14 | 3.86 | 3.86 | 0.01 | 0.26% | 3.80 | 4.05 | 1776082 | 69717.20 | 9.36% |
| 2026-01-13 | 4.01 | 3.85 | -0.06 | -1.53% | 3.83 | 4.01 | 1853811 | 72055.45 | 9.77% |
| 2026-01-12 | 3.56 | 3.91 | 0.36 | 10.14% | 3.56 | 3.91 | 2334054 | 88587.27 | 12.30% |
| 2026-01-09 | 3.54 | 3.55 | 0.02 | 0.57% | 3.50 | 3.57 | 853516 | 30213.64 | 4.50% |
| 2026-01-08 | 3.45 | 3.53 | 0.09 | 2.62% | 3.41 | 3.57 | 904147 | 31823.09 | 4.76% |
| 2026-01-07 | 3.46 | 3.44 | -0.05 | -1.43% | 3.43 | 3.49 | 614075 | 21201.53 | 3.24% |
| 2026-01-06 | 3.39 | 3.49 | 0.08 | 2.35% | 3.39 | 3.51 | 936399 | 32496.48 | 4.93% |
| 2026-01-05 | 3.37 | 3.41 | 0.07 | 2.10% | 3.36 | 3.45 | 834230 | 28395.20 | 4.39% |
| 2025-12-31 | 3.38 | 3.34 | -0.05 | -1.47% | 3.31 | 3.38 | 769698 | 25696.36 | 4.05% |
| 2025-12-30 | 3.47 | 3.39 | -0.16 | -4.51% | 3.33 | 3.48 | 1275838 | 43296.62 | 6.72% |
| 2025-12-29 | 3.49 | 3.55 | 0.07 | 2.01% | 3.49 | 3.69 | 1620010 | 57959.39 | 8.53% |
| 2025-12-26 | 3.48 | 3.48 | 0.02 | 0.58% | 3.45 | 3.55 | 997407 | 34795.95 | 5.25% |
| 2025-12-25 | 3.54 | 3.46 | -0.11 | -3.08% | 3.39 | 3.57 | 1385044 | 47909.94 | 7.30% |
| 2025-12-24 | 3.53 | 3.57 | 0.08 | 2.29% | 3.53 | 3.67 | 1415625 | 50723.02 | 7.46% |
| 2025-12-23 | 3.62 | 3.49 | -0.16 | -4.38% | 3.46 | 3.67 | 1392217 | 49251.58 | 7.33% |
| 2025-12-22 | 3.60 | 3.65 | 0.03 | 0.83% | 3.52 | 3.72 | 1373900 | 50035.19 | 7.24% |
| 2025-12-19 | 3.56 | 3.62 | 0.00 | 0.00% | 3.48 | 3.65 | 1662764 | 59212.33 | 8.76% |
| 2025-12-18 | 3.62 | 3.62 | -0.03 | -0.82% | 3.61 | 3.78 | 1477148 | 54317.10 | 7.78% |
| 2025-12-17 | 3.75 | 3.65 | -0.07 | -1.88% | 3.56 | 3.77 | 1437955 | 52340.99 | 7.58% |
| 2025-12-16 | 3.95 | 3.72 | -0.14 | -3.63% | 3.68 | 3.98 | 1966018 | 74374.04 | 10.36% |
| 2025-12-15 | 3.88 | 3.86 | -0.08 | -2.03% | 3.72 | 3.96 | 2749303 | 105512.63 | 14.48% |
| 2025-12-12 | 3.65 | 3.94 | 0.36 | 10.06% | 3.65 | 3.94 | 1544575 | 59982.34 | 8.14% |
| 2025-12-11 | 3.78 | 3.58 | -0.20 | -5.29% | 3.58 | 3.82 | 1992429 | 72871.84 | 10.50% |
| 2025-12-10 | 3.85 | 3.78 | 0.04 | 1.07% | 3.77 | 4.01 | 3086319 | 119126.77 | 16.26% |
| 2025-12-09 | 3.85 | 3.74 | -0.11 | -2.86% | 3.72 | 3.88 | 1896717 | 71489.36 | 9.99% |
| 2025-12-08 | 3.95 | 3.85 | 0.04 | 1.05% | 3.79 | 4.13 | 3686596 | 143226.05 | 19.42% |
| 2025-12-05 | 3.46 | 3.81 | 0.35 | 10.12% | 3.44 | 3.81 | 3097736 | 113442.66 | 16.32% |
| 2025-12-04 | 3.65 | 3.46 | -0.21 | -5.72% | 3.46 | 3.68 | 2675438 | 94265.46 | 14.09% |
| 2025-12-03 | 3.83 | 3.67 | -0.18 | -4.68% | 3.62 | 3.88 | 3604481 | 133992.55 | 18.99% |
| 2025-12-02 | 4.03 | 3.85 | -0.09 | -2.28% | 3.75 | 4.15 | 5881046 | 230054.27 | 30.98% |
| 2025-12-01 | 3.64 | 3.94 | 0.36 | 10.06% | 3.63 | 3.94 | 1955974 | 75120.09 | 10.30% |
| 2025-11-28 | 3.16 | 3.58 | 0.33 | 10.15% | 3.08 | 3.58 | 4230042 | 140331.73 | 22.29% |
| 2025-11-27 | 3.48 | 3.25 | 0.09 | 2.85% | 3.21 | 3.48 | 4367274 | 147373.62 | 23.01% |
| 2025-11-26 | 3.15 | 3.16 | 0.29 | 10.10% | 3.15 | 3.16 | 423294 | 13371.45 | 2.23% |
| 2025-11-25 | 2.84 | 2.87 | 0.04 | 1.41% | 2.82 | 2.90 | 564575 | 16165.07 | 2.97% |
| 2025-11-24 | 2.83 | 2.83 | 0.05 | 1.80% | 2.78 | 2.85 | 704691 | 19876.26 | 3.71% |
梅雁吉祥(600868)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。
