| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.96 | 2.78 | -0.20 | -6.71% | 2.77 | 2.98 | 1203504 | 34327.45 | 6.34% |
| 2025-11-20 | 3.09 | 2.98 | -0.15 | -4.79% | 2.96 | 3.10 | 1123471 | 33801.55 | 5.92% |
| 2025-11-19 | 3.20 | 3.13 | -0.08 | -2.49% | 3.10 | 3.22 | 654691 | 20506.29 | 3.45% |
| 2025-11-18 | 3.29 | 3.21 | -0.11 | -3.31% | 3.16 | 3.31 | 1152990 | 36963.05 | 6.07% |
| 2025-11-17 | 3.34 | 3.32 | -0.07 | -2.06% | 3.26 | 3.35 | 1253258 | 41329.07 | 6.60% |
| 2025-11-14 | 3.35 | 3.39 | 0.05 | 1.50% | 3.31 | 3.44 | 1663158 | 56241.31 | 8.76% |
| 2025-11-13 | 3.34 | 3.34 | 0.00 | 0.00% | 3.25 | 3.37 | 1433373 | 47757.29 | 7.55% |
| 2025-11-12 | 3.30 | 3.34 | 0.03 | 0.91% | 3.29 | 3.44 | 1608890 | 53861.01 | 8.48% |
| 2025-11-11 | 3.33 | 3.31 | -0.07 | -2.07% | 3.30 | 3.39 | 1689748 | 56212.81 | 8.90% |
| 2025-11-10 | 3.20 | 3.38 | 0.22 | 6.96% | 3.17 | 3.48 | 3039798 | 101521.12 | 16.01% |
| 2025-11-07 | 3.11 | 3.16 | -0.03 | -0.94% | 3.08 | 3.29 | 2763674 | 88538.83 | 14.56% |
| 2025-11-06 | 3.01 | 3.19 | 0.19 | 6.33% | 3.00 | 3.30 | 3713684 | 119977.78 | 19.56% |
| 2025-11-05 | 2.94 | 3.00 | 0.04 | 1.35% | 2.91 | 3.02 | 911237 | 27234.65 | 4.80% |
| 2025-11-04 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 2.97 | 687690 | 20243.33 | 3.62% |
| 2025-11-03 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.94 | 546471 | 15959.00 | 2.88% |
| 2025-10-31 | 2.86 | 2.90 | 0.03 | 1.05% | 2.86 | 2.94 | 646002 | 18771.43 | 3.40% |
| 2025-10-30 | 2.91 | 2.87 | -0.04 | -1.37% | 2.86 | 2.93 | 637043 | 18436.58 | 3.36% |
| 2025-10-29 | 2.90 | 2.91 | 0.01 | 0.34% | 2.85 | 2.91 | 552877 | 15923.36 | 2.91% |
| 2025-10-28 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.94 | 679760 | 19728.90 | 3.58% |
| 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% |
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。
