| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.93 | 2.93 | 0.01 | 0.34% | 2.89 | 2.95 | 782708 | 22840.94 | 4.12% |
| 2025-10-24 | 2.99 | 2.92 | -0.07 | -2.34% | 2.91 | 3.01 | 899501 | 26429.30 | 4.74% |
| 2025-10-23 | 3.03 | 2.99 | -0.05 | -1.64% | 2.93 | 3.06 | 1118030 | 33231.67 | 5.89% |
| 2025-10-22 | 3.08 | 3.04 | -0.09 | -2.88% | 3.02 | 3.10 | 1162749 | 35478.40 | 6.13% |
| 2025-10-21 | 3.05 | 3.13 | 0.08 | 2.62% | 3.04 | 3.20 | 1599335 | 49811.80 | 8.43% |
| 2025-10-20 | 3.11 | 3.05 | -0.03 | -0.97% | 3.03 | 3.13 | 1770286 | 54256.39 | 9.33% |
| 2025-10-17 | 3.17 | 3.08 | -0.14 | -4.35% | 3.07 | 3.32 | 2525230 | 80255.90 | 13.30% |
| 2025-10-16 | 3.23 | 3.22 | -0.08 | -2.42% | 3.10 | 3.35 | 3293726 | 105970.74 | 17.35% |
| 2025-10-15 | 3.30 | 3.30 | -0.03 | -0.90% | 3.17 | 3.66 | 5140256 | 177469.72 | 27.08% |
| 2025-10-14 | 3.21 | 3.33 | 0.30 | 9.90% | 3.19 | 3.33 | 1940586 | 64150.29 | 10.22% |
| 2025-10-13 | 2.76 | 3.03 | 0.28 | 10.18% | 2.75 | 3.03 | 2862476 | 85110.35 | 15.08% |
| 2025-10-10 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.80 | 326860 | 9024.18 | 1.72% |
| 2025-10-09 | 2.70 | 2.74 | 0.05 | 1.86% | 2.70 | 2.75 | 387886 | 10611.08 | 2.04% |
| 2025-09-30 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 234583 | 6324.65 | 1.24% |
| 2025-09-29 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 314054 | 8438.67 | 1.65% |
| 2025-09-26 | 2.69 | 2.70 | -0.01 | -0.37% | 2.68 | 2.73 | 244743 | 6627.49 | 1.29% |
| 2025-09-25 | 2.71 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 289774 | 7828.52 | 1.53% |
| 2025-09-24 | 2.72 | 2.70 | 0.00 | 0.00% | 2.67 | 2.73 | 382647 | 10335.95 | 2.02% |
| 2025-09-23 | 2.77 | 2.70 | -0.08 | -2.88% | 2.66 | 2.78 | 604659 | 16317.85 | 3.19% |
| 2025-09-22 | 2.81 | 2.78 | -0.02 | -0.71% | 2.75 | 2.81 | 298881 | 8279.82 | 1.57% |
| 2025-09-19 | 2.88 | 2.80 | -0.08 | -2.78% | 2.79 | 2.89 | 520056 | 14648.75 | 2.74% |
| 2025-09-18 | 2.91 | 2.88 | -0.03 | -1.03% | 2.85 | 2.95 | 567839 | 16498.01 | 2.99% |
| 2025-09-17 | 2.93 | 2.91 | -0.02 | -0.68% | 2.88 | 2.93 | 515081 | 14959.44 | 2.71% |
| 2025-09-16 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 2.94 | 610423 | 17796.22 | 3.22% |
| 2025-09-15 | 2.89 | 2.91 | 0.03 | 1.04% | 2.85 | 2.94 | 595888 | 17263.64 | 3.14% |
| 2025-09-12 | 2.81 | 2.88 | 0.06 | 2.13% | 2.81 | 2.90 | 836488 | 23969.05 | 4.41% |
| 2025-09-11 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.83 | 366213 | 10269.90 | 1.93% |
| 2025-09-10 | 2.81 | 2.81 | 0.01 | 0.36% | 2.79 | 2.85 | 372952 | 10487.83 | 1.96% |
| 2025-09-09 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.83 | 430184 | 12046.96 | 2.27% |
| 2025-09-08 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.83 | 417473 | 11662.49 | 2.20% |
| 2025-09-05 | 2.78 | 2.79 | 0.01 | 0.36% | 2.73 | 2.79 | 435116 | 12030.99 | 2.29% |
| 2025-09-04 | 2.85 | 2.78 | -0.09 | -3.14% | 2.75 | 2.86 | 738507 | 20746.27 | 3.89% |
| 2025-09-03 | 2.95 | 2.87 | -0.13 | -4.33% | 2.85 | 2.95 | 973809 | 28034.94 | 5.13% |
| 2025-09-02 | 2.82 | 3.00 | 0.17 | 6.01% | 2.80 | 3.04 | 1980664 | 58168.80 | 10.43% |
| 2025-09-01 | 2.76 | 2.83 | 0.11 | 4.04% | 2.76 | 2.90 | 1007261 | 28656.77 | 5.31% |
| 2025-08-29 | 2.74 | 2.72 | -0.01 | -0.37% | 2.72 | 2.75 | 202363 | 5529.75 | 1.07% |
| 2025-08-28 | 2.75 | 2.73 | -0.02 | -0.73% | 2.68 | 2.76 | 404935 | 11025.13 | 2.13% |
| 2025-08-27 | 2.78 | 2.75 | -0.06 | -2.14% | 2.74 | 2.81 | 457949 | 12730.28 | 2.41% |
| 2025-08-26 | 2.81 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 332856 | 9347.61 | 1.75% |
| 2025-08-25 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 480609 | 13486.83 | 2.53% |
| 2025-08-22 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.80 | 301227 | 8357.25 | 1.59% |
| 2025-08-21 | 2.81 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 298354 | 8325.60 | 1.57% |
| 2025-08-20 | 2.80 | 2.80 | -0.02 | -0.71% | 2.77 | 2.81 | 407918 | 11379.41 | 2.15% |
| 2025-08-19 | 2.76 | 2.82 | 0.06 | 2.17% | 2.76 | 2.89 | 630289 | 17855.64 | 3.32% |
| 2025-08-18 | 2.74 | 2.76 | 0.02 | 0.73% | 2.73 | 2.77 | 277182 | 7643.40 | 1.46% |
| 2025-08-15 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 163470 | 4478.03 | 0.86% |
| 2025-08-14 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 300561 | 8255.32 | 1.58% |
| 2025-08-13 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.78 | 207252 | 5734.08 | 1.09% |
| 2025-08-12 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.78 | 169760 | 4698.67 | 0.89% |
| 2025-08-11 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.80 | 261707 | 7258.92 | 1.38% |
| 2025-08-08 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.79 | 161425 | 4481.20 | 0.85% |
| 2025-08-07 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.79 | 178997 | 4967.61 | 0.94% |
| 2025-08-06 | 2.79 | 2.79 | -0.01 | -0.36% | 2.78 | 2.80 | 172950 | 4817.36 | 0.91% |
| 2025-08-05 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.80 | 173713 | 4848.24 | 0.92% |
| 2025-08-04 | 2.77 | 2.78 | 0.00 | 0.00% | 2.75 | 2.78 | 125220 | 3467.27 | 0.66% |
| 2025-08-01 | 2.75 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 130449 | 3611.29 | 0.69% |
| 2025-07-31 | 2.80 | 2.76 | -0.05 | -1.78% | 2.75 | 2.80 | 264982 | 7339.00 | 1.40% |
| 2025-07-30 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.81 | 220584 | 6175.65 | 1.16% |
| 2025-07-29 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.82 | 266511 | 7446.97 | 1.40% |
| 2025-07-28 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 299435 | 8440.20 | 1.58% |
| 2025-07-25 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 263471 | 7501.94 | 1.39% |
| 2025-07-24 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.87 | 268963 | 7688.82 | 1.42% |
| 2025-07-23 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.91 | 365488 | 10497.52 | 1.93% |
| 2025-07-22 | 2.91 | 2.90 | -0.01 | -0.34% | 2.86 | 2.92 | 376586 | 10856.46 | 1.98% |
| 2025-07-21 | 2.85 | 2.91 | 0.10 | 3.56% | 2.83 | 2.94 | 704076 | 20300.49 | 3.71% |
| 2025-07-18 | 2.81 | 2.81 | -0.01 | -0.35% | 2.80 | 2.83 | 247733 | 6969.63 | 1.31% |
| 2025-07-17 | 2.82 | 2.82 | 0.00 | 0.00% | 2.81 | 2.83 | 234090 | 6592.12 | 1.23% |
| 2025-07-16 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.85 | 240416 | 6801.32 | 1.27% |
| 2025-07-15 | 2.92 | 2.83 | -0.11 | -3.74% | 2.80 | 2.92 | 635131 | 18010.33 | 3.35% |
| 2025-07-14 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.97 | 594321 | 17516.62 | 3.13% |
| 2025-07-11 | 2.93 | 2.92 | 0.00 | 0.00% | 2.88 | 2.93 | 390684 | 11337.38 | 2.06% |
| 2025-07-10 | 2.92 | 2.92 | 0.00 | 0.00% | 2.89 | 2.96 | 443589 | 12989.83 | 2.34% |
| 2025-07-09 | 2.90 | 2.92 | 0.00 | 0.00% | 2.90 | 2.95 | 598234 | 17526.52 | 3.15% |
| 2025-07-08 | 2.96 | 2.92 | -0.02 | -0.68% | 2.87 | 2.97 | 603240 | 17486.72 | 3.18% |
| 2025-07-07 | 2.85 | 2.94 | 0.12 | 4.26% | 2.84 | 2.95 | 920768 | 26690.01 | 4.85% |
| 2025-07-04 | 2.77 | 2.82 | 0.04 | 1.44% | 2.77 | 2.85 | 479246 | 13548.74 | 2.52% |
| 2025-07-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 208472 | 5783.63 | 1.10% |
| 2025-07-02 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 243114 | 6724.35 | 1.28% |
| 2025-07-01 | 2.76 | 2.79 | 0.03 | 1.09% | 2.75 | 2.80 | 341123 | 9483.64 | 1.80% |
| 2025-06-30 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.77 | 171787 | 4735.03 | 0.91% |
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。
