| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.00 | 3.14 | 0.13 | 4.32% | 2.98 | 3.20 | 1129677 | 34990.93 | 5.95% |
| 2025-03-31 | 2.95 | 3.01 | 0.04 | 1.35% | 2.93 | 3.04 | 470708 | 14079.25 | 2.48% |
| 2025-03-28 | 2.95 | 2.97 | 0.01 | 0.34% | 2.93 | 3.00 | 331772 | 9829.89 | 1.75% |
| 2025-03-27 | 3.00 | 2.96 | -0.08 | -2.63% | 2.93 | 3.04 | 494671 | 14650.08 | 2.61% |
| 2025-03-26 | 2.98 | 3.04 | 0.10 | 3.40% | 2.95 | 3.08 | 742625 | 22435.15 | 3.91% |
| 2025-03-25 | 2.91 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 494219 | 14448.79 | 2.60% |
| 2025-03-24 | 2.99 | 2.93 | -0.07 | -2.33% | 2.88 | 3.00 | 766029 | 22406.51 | 4.04% |
| 2025-03-21 | 3.07 | 3.00 | -0.10 | -3.23% | 3.00 | 3.11 | 829620 | 25292.48 | 4.37% |
| 2025-03-20 | 3.13 | 3.10 | -0.04 | -1.27% | 3.09 | 3.19 | 925974 | 29033.29 | 4.88% |
| 2025-03-19 | 3.09 | 3.14 | 0.05 | 1.62% | 3.05 | 3.17 | 1034417 | 32197.50 | 5.45% |
| 2025-03-18 | 3.13 | 3.09 | -0.05 | -1.59% | 3.08 | 3.14 | 563411 | 17423.22 | 2.97% |
| 2025-03-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.08 | 3.16 | 879841 | 27443.15 | 4.64% |
| 2025-03-14 | 3.12 | 3.11 | -0.03 | -0.96% | 3.05 | 3.15 | 1002676 | 30989.52 | 5.28% |
| 2025-03-13 | 3.16 | 3.14 | 0.02 | 0.64% | 3.12 | 3.23 | 1170522 | 37090.44 | 6.17% |
| 2025-03-12 | 3.18 | 3.12 | -0.09 | -2.80% | 3.12 | 3.23 | 1169855 | 36816.84 | 6.16% |
| 2025-03-11 | 3.20 | 3.21 | 0.02 | 0.63% | 3.10 | 3.25 | 1275162 | 40466.27 | 6.72% |
| 2025-03-10 | 3.24 | 3.19 | 0.01 | 0.31% | 3.18 | 3.33 | 1696543 | 55010.38 | 8.94% |
| 2025-03-07 | 3.13 | 3.18 | 0.06 | 1.92% | 3.09 | 3.30 | 1920102 | 61674.35 | 10.12% |
| 2025-03-06 | 3.07 | 3.12 | 0.03 | 0.97% | 3.02 | 3.15 | 1402364 | 43456.04 | 7.39% |
| 2025-03-05 | 2.94 | 3.09 | 0.13 | 4.39% | 2.94 | 3.25 | 1576249 | 48802.52 | 8.30% |
| 2025-03-04 | 2.95 | 2.96 | -0.03 | -1.00% | 2.88 | 2.96 | 767142 | 22379.78 | 4.04% |
| 2025-03-03 | 2.98 | 2.99 | -0.05 | -1.64% | 2.91 | 3.10 | 1070171 | 31968.33 | 5.64% |
| 2025-02-28 | 2.95 | 3.04 | 0.08 | 2.70% | 2.94 | 3.18 | 1777151 | 54590.17 | 9.36% |
| 2025-02-27 | 2.99 | 2.96 | -0.04 | -1.33% | 2.94 | 3.08 | 816899 | 24409.46 | 4.30% |
| 2025-02-26 | 2.95 | 3.00 | 0.04 | 1.35% | 2.94 | 3.02 | 1088300 | 32392.20 | 5.73% |
| 2025-02-25 | 3.02 | 2.96 | -0.10 | -3.27% | 2.95 | 3.07 | 1079452 | 32323.54 | 5.69% |
| 2025-02-24 | 3.07 | 3.06 | -0.04 | -1.29% | 3.03 | 3.14 | 1028324 | 31499.53 | 5.42% |
| 2025-02-21 | 3.08 | 3.10 | 0.04 | 1.31% | 3.04 | 3.20 | 1355379 | 42311.99 | 7.14% |
| 2025-02-20 | 3.20 | 3.06 | -0.14 | -4.38% | 3.04 | 3.20 | 1540569 | 47381.45 | 8.12% |
| 2025-02-19 | 3.11 | 3.20 | -0.03 | -0.93% | 3.08 | 3.24 | 1739350 | 54995.00 | 9.16% |
| 2025-02-18 | 3.16 | 3.23 | 0.05 | 1.57% | 3.08 | 3.49 | 3509774 | 113507.62 | 18.49% |
| 2025-02-17 | 2.87 | 3.18 | 0.29 | 10.03% | 2.87 | 3.18 | 3093717 | 95063.81 | 16.30% |
| 2025-02-14 | 3.00 | 2.89 | -0.16 | -5.25% | 2.89 | 3.00 | 2127623 | 62371.77 | 11.21% |
| 2025-02-13 | 2.77 | 3.05 | 0.28 | 10.11% | 2.77 | 3.05 | 1858700 | 55320.86 | 9.79% |
| 2025-02-12 | 2.78 | 2.77 | -0.01 | -0.36% | 2.73 | 2.81 | 728204 | 20122.50 | 3.84% |
| 2025-02-11 | 2.82 | 2.78 | -0.04 | -1.42% | 2.74 | 2.83 | 710661 | 19665.79 | 3.74% |
| 2025-02-10 | 2.74 | 2.82 | 0.10 | 3.68% | 2.73 | 2.82 | 1261821 | 35106.95 | 6.65% |
| 2025-02-07 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.76 | 1052200 | 28637.36 | 5.54% |
| 2025-02-06 | 2.64 | 2.69 | 0.03 | 1.13% | 2.55 | 2.69 | 903391 | 23889.84 | 4.76% |
| 2025-02-05 | 2.65 | 2.66 | 0.02 | 0.76% | 2.60 | 2.68 | 486830 | 12884.25 | 2.56% |
| 2025-01-27 | 2.67 | 2.64 | -0.02 | -0.75% | 2.60 | 2.71 | 585078 | 15519.39 | 3.08% |
| 2025-01-24 | 2.65 | 2.66 | 0.00 | 0.00% | 2.59 | 2.67 | 678232 | 17794.26 | 3.57% |
| 2025-01-23 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.75 | 958625 | 25837.12 | 5.05% |
| 2025-01-22 | 2.69 | 2.65 | -0.06 | -2.21% | 2.63 | 2.72 | 575459 | 15334.31 | 3.03% |
| 2025-01-21 | 2.72 | 2.71 | -0.01 | -0.37% | 2.65 | 2.77 | 907356 | 24489.54 | 4.78% |
| 2025-01-20 | 2.72 | 2.72 | 0.03 | 1.12% | 2.65 | 2.74 | 848217 | 22933.96 | 4.47% |
| 2025-01-17 | 2.75 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 1582815 | 42958.41 | 8.34% |
| 2025-01-16 | 2.54 | 2.78 | 0.25 | 9.88% | 2.54 | 2.78 | 1537524 | 41743.87 | 8.10% |
| 2025-01-15 | 2.58 | 2.53 | -0.05 | -1.94% | 2.49 | 2.59 | 632302 | 16035.49 | 3.33% |
| 2025-01-14 | 2.44 | 2.58 | 0.14 | 5.74% | 2.44 | 2.58 | 813609 | 20577.48 | 4.29% |
| 2025-01-13 | 2.46 | 2.44 | -0.08 | -3.17% | 2.40 | 2.49 | 661936 | 16180.46 | 3.49% |
| 2025-01-10 | 2.68 | 2.52 | -0.16 | -5.97% | 2.52 | 2.68 | 979354 | 25370.91 | 5.16% |
| 2025-01-09 | 2.65 | 2.68 | 0.02 | 0.75% | 2.57 | 2.74 | 1360535 | 36087.67 | 7.17% |
| 2025-01-08 | 2.57 | 2.66 | -0.01 | -0.37% | 2.57 | 2.76 | 1466377 | 39063.39 | 7.73% |
| 2025-01-07 | 2.70 | 2.67 | 0.11 | 4.30% | 2.60 | 2.78 | 2129786 | 56718.23 | 11.22% |
| 2025-01-06 | 2.56 | 2.56 | 0.23 | 9.87% | 2.56 | 2.56 | 280658 | 7184.84 | 1.48% |
| 2025-01-03 | 2.47 | 2.33 | -0.14 | -5.67% | 2.31 | 2.50 | 813062 | 19250.34 | 4.28% |
| 2025-01-02 | 2.47 | 2.47 | -0.01 | -0.40% | 2.43 | 2.55 | 635248 | 15824.81 | 3.35% |
| 2024-12-31 | 2.55 | 2.48 | -0.06 | -2.36% | 2.47 | 2.58 | 592172 | 14920.52 | 3.12% |
| 2024-12-30 | 2.62 | 2.54 | -0.07 | -2.68% | 2.52 | 2.63 | 694543 | 17655.09 | 3.66% |
| 2024-12-27 | 2.55 | 2.61 | 0.08 | 3.16% | 2.52 | 2.66 | 937626 | 24507.63 | 4.94% |
| 2024-12-26 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.61 | 810500 | 20765.20 | 4.27% |
| 2024-12-25 | 2.66 | 2.56 | -0.10 | -3.76% | 2.50 | 2.68 | 871584 | 22221.48 | 4.59% |
| 2024-12-24 | 2.69 | 2.66 | -0.05 | -1.85% | 2.58 | 2.71 | 1144374 | 30112.25 | 6.03% |
| 2024-12-23 | 2.91 | 2.71 | -0.19 | -6.55% | 2.69 | 2.92 | 1474362 | 40483.11 | 7.77% |
| 2024-12-20 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.95 | 1061508 | 30874.73 | 5.59% |
| 2024-12-19 | 3.02 | 2.90 | -0.12 | -3.97% | 2.87 | 3.06 | 1519046 | 44445.07 | 8.00% |
| 2024-12-18 | 3.16 | 3.02 | -0.19 | -5.92% | 2.89 | 3.18 | 2011750 | 60861.61 | 10.60% |
| 2024-12-17 | 3.27 | 3.21 | -0.09 | -2.73% | 3.18 | 3.45 | 2347938 | 77484.27 | 12.37% |
| 2024-12-16 | 3.17 | 3.30 | 0.13 | 4.10% | 3.13 | 3.47 | 2982016 | 98089.08 | 15.71% |
| 2024-12-13 | 3.14 | 3.17 | -0.30 | -8.65% | 3.14 | 3.36 | 3849940 | 123653.73 | 20.28% |
| 2024-12-12 | 3.60 | 3.47 | -0.08 | -2.25% | 3.45 | 3.91 | 5964390 | 220316.34 | 31.42% |
| 2024-12-11 | 3.23 | 3.55 | 0.32 | 9.91% | 3.15 | 3.55 | 3924108 | 133619.72 | 20.67% |
| 2024-12-10 | 3.64 | 3.23 | -0.10 | -3.00% | 3.22 | 3.64 | 5234152 | 180248.59 | 27.58% |
| 2024-12-09 | 3.33 | 3.33 | 0.30 | 9.90% | 3.33 | 3.33 | 583108 | 19417.50 | 3.07% |
| 2024-12-06 | 2.86 | 3.03 | 0.28 | 10.18% | 2.82 | 3.03 | 2258993 | 67005.71 | 11.90% |
| 2024-12-05 | 2.50 | 2.75 | 0.25 | 10.00% | 2.50 | 2.75 | 1418564 | 38548.25 | 7.47% |
| 2024-12-04 | 2.58 | 2.50 | -0.03 | -1.19% | 2.48 | 2.63 | 700279 | 17901.71 | 3.69% |
| 2024-12-03 | 2.55 | 2.53 | -0.03 | -1.17% | 2.49 | 2.55 | 523930 | 13199.34 | 2.76% |
| 2024-12-02 | 2.38 | 2.56 | 0.19 | 8.02% | 2.37 | 2.57 | 1050518 | 26369.04 | 5.53% |
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。
