| 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 | 10.58 | 10.66 | 0.13 | 1.23% | 10.54 | 10.68 | 281121 | 29836.20 | 1.00% |
| 2026-02-02 | 10.95 | 10.53 | -0.48 | -4.36% | 10.50 | 10.95 | 481511 | 51457.85 | 1.72% |
| 2026-01-30 | 11.04 | 11.01 | -0.03 | -0.27% | 10.80 | 11.07 | 399115 | 43726.16 | 1.42% |
| 2026-01-29 | 10.95 | 11.04 | 0.11 | 1.01% | 10.89 | 11.04 | 372805 | 40864.67 | 1.33% |
| 2026-01-28 | 10.90 | 10.93 | 0.09 | 0.83% | 10.81 | 11.09 | 432131 | 47361.46 | 1.54% |
| 2026-01-27 | 10.93 | 10.84 | -0.09 | -0.82% | 10.77 | 11.10 | 318141 | 34651.13 | 1.13% |
| 2026-01-26 | 10.87 | 10.93 | 0.06 | 0.55% | 10.74 | 10.96 | 430838 | 46785.09 | 1.54% |
| 2026-01-23 | 10.85 | 10.87 | 0.04 | 0.37% | 10.76 | 10.87 | 256813 | 27790.66 | 0.92% |
| 2026-01-22 | 10.73 | 10.83 | 0.09 | 0.84% | 10.65 | 10.88 | 291239 | 31423.48 | 1.04% |
| 2026-01-21 | 10.74 | 10.74 | 0.00 | 0.00% | 10.64 | 10.84 | 300483 | 32234.64 | 1.07% |
| 2026-01-20 | 10.58 | 10.74 | 0.18 | 1.70% | 10.56 | 10.82 | 426142 | 45711.23 | 1.52% |
| 2026-01-19 | 10.36 | 10.56 | 0.19 | 1.83% | 10.32 | 10.56 | 375127 | 39327.98 | 1.34% |
| 2026-01-16 | 10.40 | 10.37 | -0.11 | -1.05% | 10.34 | 10.51 | 381060 | 39688.08 | 1.36% |
| 2026-01-15 | 10.34 | 10.48 | 0.32 | 3.15% | 10.34 | 10.59 | 684038 | 71740.41 | 2.44% |
| 2026-01-14 | 10.27 | 10.16 | -0.12 | -1.17% | 10.12 | 10.29 | 424709 | 43426.40 | 1.51% |
| 2026-01-13 | 10.21 | 10.28 | 0.06 | 0.59% | 10.19 | 10.31 | 412512 | 42292.12 | 1.47% |
| 2026-01-12 | 10.19 | 10.22 | 0.01 | 0.10% | 10.15 | 10.24 | 290382 | 29569.22 | 1.04% |
| 2026-01-09 | 10.17 | 10.21 | 0.01 | 0.10% | 10.16 | 10.23 | 249795 | 25476.61 | 0.89% |
| 2026-01-08 | 10.29 | 10.20 | -0.09 | -0.87% | 10.17 | 10.29 | 263311 | 26880.65 | 0.94% |
| 2026-01-07 | 10.30 | 10.29 | 0.01 | 0.10% | 10.28 | 10.42 | 306812 | 31776.41 | 1.09% |
| 2026-01-06 | 10.19 | 10.28 | 0.09 | 0.88% | 10.16 | 10.31 | 328664 | 33680.91 | 1.17% |
| 2026-01-05 | 10.15 | 10.19 | 0.06 | 0.59% | 10.08 | 10.20 | 294885 | 29915.09 | 1.05% |
| 2025-12-31 | 10.15 | 10.13 | -0.03 | -0.30% | 10.09 | 10.20 | 160198 | 16238.45 | 0.57% |
| 2025-12-30 | 10.21 | 10.16 | -0.06 | -0.59% | 10.14 | 10.27 | 206647 | 21080.72 | 0.74% |
| 2025-12-29 | 10.28 | 10.22 | -0.04 | -0.39% | 10.21 | 10.32 | 209300 | 21463.40 | 0.75% |
| 2025-12-26 | 10.23 | 10.26 | 0.03 | 0.29% | 10.17 | 10.31 | 201196 | 20630.53 | 0.72% |
| 2025-12-25 | 10.24 | 10.23 | 0.01 | 0.10% | 10.20 | 10.28 | 185331 | 18986.82 | 0.66% |
| 2025-12-24 | 10.04 | 10.22 | 0.19 | 1.89% | 10.01 | 10.27 | 398897 | 40533.18 | 1.42% |
| 2025-12-23 | 10.05 | 10.03 | -0.01 | -0.10% | 10.00 | 10.07 | 171089 | 17171.56 | 0.61% |
| 2025-12-22 | 10.09 | 10.04 | -0.05 | -0.50% | 10.04 | 10.12 | 197255 | 19862.62 | 0.70% |
| 2025-12-19 | 10.08 | 10.09 | 0.01 | 0.10% | 10.02 | 10.12 | 226670 | 22865.62 | 0.81% |
| 2025-12-18 | 10.06 | 10.08 | 0.01 | 0.10% | 10.05 | 10.12 | 179733 | 18136.55 | 0.64% |
| 2025-12-17 | 9.99 | 10.07 | 0.07 | 0.70% | 9.98 | 10.11 | 245387 | 24671.06 | 0.88% |
| 2025-12-16 | 10.04 | 10.00 | -0.05 | -0.50% | 9.97 | 10.08 | 225279 | 22552.61 | 0.80% |
| 2025-12-15 | 10.10 | 10.05 | 0.01 | 0.10% | 10.01 | 10.18 | 295620 | 29730.03 | 1.05% |
| 2025-12-12 | 9.99 | 10.04 | 0.09 | 0.90% | 9.96 | 10.23 | 750690 | 75753.05 | 2.68% |
| 2025-12-11 | 10.04 | 9.95 | -0.09 | -0.90% | 9.90 | 10.11 | 394938 | 39411.04 | 1.41% |
| 2025-12-10 | 10.01 | 10.04 | 0.02 | 0.20% | 9.93 | 10.08 | 308694 | 30932.63 | 1.10% |
| 2025-12-09 | 10.04 | 10.02 | -0.01 | -0.10% | 10.00 | 10.13 | 258535 | 25983.14 | 0.92% |
| 2025-12-08 | 10.15 | 10.03 | -0.10 | -0.99% | 10.01 | 10.17 | 350423 | 35288.82 | 1.25% |
| 2025-12-05 | 10.17 | 10.13 | -0.03 | -0.30% | 10.11 | 10.20 | 211523 | 21454.70 | 0.75% |
| 2025-12-04 | 10.18 | 10.16 | -0.02 | -0.20% | 10.11 | 10.22 | 234591 | 23829.67 | 0.84% |
| 2025-12-03 | 10.22 | 10.18 | -0.03 | -0.29% | 10.16 | 10.30 | 341596 | 34902.50 | 1.22% |
| 2025-12-02 | 10.20 | 10.21 | 0.04 | 0.39% | 10.16 | 10.36 | 368959 | 37736.20 | 1.32% |
| 2025-12-01 | 10.15 | 10.17 | 0.03 | 0.30% | 10.13 | 10.30 | 366192 | 37354.48 | 1.31% |
| 2025-11-28 | 10.15 | 10.14 | 0.00 | 0.00% | 10.07 | 10.17 | 153821 | 15569.93 | 0.55% |
| 2025-11-27 | 10.17 | 10.14 | -0.01 | -0.10% | 10.13 | 10.19 | 155789 | 15828.34 | 0.56% |
| 2025-11-26 | 10.22 | 10.15 | -0.07 | -0.68% | 10.14 | 10.24 | 170056 | 17319.00 | 0.61% |
| 2025-11-25 | 10.12 | 10.22 | 0.09 | 0.89% | 10.06 | 10.24 | 334609 | 33992.61 | 1.19% |
| 2025-11-24 | 10.25 | 10.13 | -0.24 | -2.31% | 9.95 | 10.28 | 627408 | 63375.14 | 2.24% |
| 2025-11-21 | 10.60 | 10.37 | -0.25 | -2.35% | 10.36 | 10.67 | 388149 | 40755.21 | 1.38% |
| 2025-11-20 | 10.71 | 10.62 | -0.06 | -0.56% | 10.59 | 10.81 | 261192 | 27932.05 | 0.93% |
| 2025-11-19 | 10.79 | 10.68 | -0.10 | -0.93% | 10.66 | 10.84 | 218174 | 23422.90 | 0.78% |
| 2025-11-18 | 10.89 | 10.78 | -0.11 | -1.01% | 10.74 | 10.94 | 251137 | 27216.89 | 0.90% |
| 2025-11-17 | 11.00 | 10.89 | -0.11 | -1.00% | 10.87 | 11.01 | 287620 | 31406.22 | 1.03% |
| 2025-11-14 | 11.13 | 11.00 | -0.17 | -1.52% | 11.00 | 11.22 | 255704 | 28342.44 | 0.91% |
| 2025-11-13 | 11.18 | 11.17 | 0.00 | 0.00% | 11.11 | 11.22 | 236283 | 26357.15 | 0.84% |
| 2025-11-12 | 11.18 | 11.17 | 0.01 | 0.09% | 11.15 | 11.26 | 264613 | 29631.75 | 0.94% |
| 2025-11-11 | 11.49 | 11.16 | -0.41 | -3.54% | 11.13 | 11.50 | 433116 | 48674.20 | 1.54% |
| 2025-11-10 | 11.50 | 11.57 | 0.05 | 0.43% | 11.45 | 11.64 | 420223 | 48529.83 | 1.50% |
| 2025-11-07 | 11.59 | 11.52 | -0.03 | -0.26% | 11.48 | 11.62 | 262326 | 30288.34 | 0.94% |
| 2025-11-06 | 11.25 | 11.55 | 0.27 | 2.39% | 11.25 | 11.60 | 343153 | 39496.58 | 1.22% |
| 2025-11-05 | 11.38 | 11.28 | -0.16 | -1.40% | 11.21 | 11.47 | 321476 | 36311.83 | 1.15% |
| 2025-11-04 | 11.39 | 11.44 | 0.07 | 0.62% | 11.34 | 11.57 | 460074 | 52709.25 | 1.64% |
| 2025-11-03 | 11.20 | 11.37 | 0.20 | 1.79% | 11.14 | 11.38 | 451350 | 50881.51 | 1.61% |
| 2025-10-31 | 11.06 | 11.17 | 0.09 | 0.81% | 11.02 | 11.21 | 313445 | 34906.41 | 1.12% |
| 2025-10-30 | 10.88 | 11.08 | 0.12 | 1.09% | 10.76 | 11.22 | 537350 | 59472.84 | 1.92% |
| 2025-10-29 | 10.82 | 10.96 | 0.16 | 1.48% | 10.72 | 10.97 | 162045 | 17602.30 | 0.58% |
| 2025-10-28 | 10.91 | 10.80 | -0.10 | -0.92% | 10.78 | 10.96 | 142837 | 15521.88 | 0.51% |
| 2025-10-27 | 10.83 | 10.90 | 0.09 | 0.83% | 10.78 | 10.94 | 169838 | 18498.81 | 0.61% |
| 2025-10-24 | 10.83 | 10.81 | 0.02 | 0.19% | 10.75 | 10.95 | 172248 | 18658.78 | 0.61% |
| 2025-10-23 | 10.72 | 10.79 | 0.12 | 1.12% | 10.65 | 10.83 | 188267 | 20211.74 | 0.67% |
| 2025-10-22 | 10.71 | 10.67 | -0.03 | -0.28% | 10.66 | 10.75 | 125300 | 13408.02 | 0.45% |
| 2025-10-21 | 10.68 | 10.70 | 0.05 | 0.47% | 10.65 | 10.78 | 170538 | 18281.87 | 0.61% |
| 2025-10-20 | 10.83 | 10.65 | -0.17 | -1.57% | 10.63 | 10.86 | 205741 | 21982.09 | 0.73% |
| 2025-10-17 | 10.90 | 10.82 | -0.08 | -0.73% | 10.80 | 10.97 | 152069 | 16542.07 | 0.54% |
| 2025-10-16 | 11.00 | 10.90 | -0.09 | -0.82% | 10.87 | 11.04 | 178315 | 19515.14 | 0.64% |
| 2025-10-15 | 10.90 | 10.99 | 0.09 | 0.83% | 10.85 | 11.05 | 287763 | 31661.71 | 1.03% |
| 2025-10-14 | 10.87 | 10.90 | 0.06 | 0.55% | 10.80 | 11.02 | 299970 | 32816.09 | 1.07% |
| 2025-10-13 | 10.73 | 10.84 | -0.09 | -0.82% | 10.71 | 10.89 | 230712 | 24961.11 | 0.82% |
梅花生物(600873)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。
