| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 10.91 | 10.80 | -0.17 | -1.55% | 10.63 | 10.98 | 334671 | 36083.16 | 1.17% |
| 2025-04-10 | 10.72 | 10.97 | -0.02 | -0.18% | 10.72 | 11.05 | 442781 | 48288.05 | 1.55% |
| 2025-04-09 | 10.95 | 10.99 | 0.11 | 1.01% | 10.58 | 11.03 | 632160 | 68693.55 | 2.22% |
| 2025-04-08 | 10.32 | 10.88 | 0.55 | 5.32% | 10.25 | 10.97 | 832126 | 88981.80 | 2.92% |
| 2025-04-07 | 10.28 | 10.33 | -0.15 | -1.43% | 10.11 | 10.78 | 676830 | 70790.83 | 2.37% |
| 2025-04-03 | 10.32 | 10.48 | 0.06 | 0.58% | 10.28 | 10.55 | 164750 | 17230.44 | 0.58% |
| 2025-04-02 | 10.43 | 10.42 | -0.01 | -0.10% | 10.38 | 10.49 | 124549 | 13006.87 | 0.44% |
| 2025-04-01 | 10.33 | 10.43 | 0.09 | 0.87% | 10.24 | 10.55 | 227057 | 23726.34 | 0.80% |
| 2025-03-31 | 10.25 | 10.34 | 0.08 | 0.78% | 10.21 | 10.44 | 170750 | 17673.62 | 0.60% |
| 2025-03-28 | 10.34 | 10.26 | -0.09 | -0.87% | 10.22 | 10.41 | 134734 | 13868.54 | 0.47% |
| 2025-03-27 | 10.24 | 10.35 | 0.10 | 0.98% | 10.21 | 10.38 | 192955 | 19925.45 | 0.68% |
| 2025-03-26 | 10.45 | 10.25 | -0.22 | -2.10% | 10.21 | 10.45 | 231046 | 23783.46 | 0.81% |
| 2025-03-25 | 10.50 | 10.47 | -0.05 | -0.48% | 10.40 | 10.60 | 197607 | 20711.36 | 0.69% |
| 2025-03-24 | 10.29 | 10.52 | 0.22 | 2.14% | 10.26 | 10.62 | 376574 | 39534.82 | 1.32% |
| 2025-03-21 | 10.20 | 10.30 | 0.05 | 0.49% | 10.12 | 10.38 | 257058 | 26290.35 | 0.90% |
| 2025-03-20 | 10.45 | 10.25 | -0.16 | -1.54% | 10.22 | 10.45 | 192536 | 19842.25 | 0.67% |
| 2025-03-19 | 10.14 | 10.41 | 0.25 | 2.46% | 10.10 | 10.45 | 405523 | 42064.56 | 1.42% |
| 2025-03-18 | 9.89 | 10.16 | 0.35 | 3.57% | 9.86 | 10.28 | 439984 | 44584.45 | 1.54% |
| 2025-03-17 | 9.90 | 9.81 | -0.07 | -0.71% | 9.81 | 9.97 | 161346 | 15957.78 | 0.57% |
| 2025-03-14 | 9.84 | 9.88 | 0.03 | 0.30% | 9.82 | 9.95 | 179397 | 17716.81 | 0.63% |
| 2025-03-13 | 9.83 | 9.85 | 0.02 | 0.20% | 9.77 | 9.97 | 146655 | 14483.25 | 0.51% |
| 2025-03-12 | 9.69 | 9.83 | 0.12 | 1.24% | 9.55 | 9.90 | 226824 | 22268.74 | 0.80% |
| 2025-03-11 | 9.54 | 9.71 | 0.17 | 1.78% | 9.48 | 9.71 | 201956 | 19420.14 | 0.71% |
| 2025-03-10 | 9.64 | 9.54 | -0.09 | -0.93% | 9.49 | 9.68 | 173653 | 16602.64 | 0.61% |
| 2025-03-07 | 9.56 | 9.63 | -0.03 | -0.31% | 9.56 | 9.74 | 233546 | 22593.69 | 0.82% |
| 2025-03-06 | 9.44 | 9.66 | 0.31 | 3.32% | 9.39 | 9.72 | 453691 | 43641.59 | 1.59% |
| 2025-03-05 | 9.26 | 9.35 | 0.12 | 1.30% | 9.21 | 9.38 | 203024 | 18932.56 | 0.71% |
| 2025-03-04 | 9.14 | 9.23 | 0.09 | 0.98% | 9.10 | 9.27 | 214538 | 19756.87 | 0.75% |
| 2025-03-03 | 9.26 | 9.14 | -0.12 | -1.30% | 9.09 | 9.33 | 297372 | 27262.99 | 1.04% |
| 2025-02-28 | 9.30 | 9.26 | -0.05 | -0.54% | 9.23 | 9.40 | 216842 | 20172.71 | 0.76% |
| 2025-02-27 | 9.21 | 9.31 | 0.11 | 1.20% | 9.18 | 9.31 | 245017 | 22686.70 | 0.86% |
| 2025-02-26 | 9.18 | 9.20 | 0.04 | 0.44% | 9.16 | 9.31 | 204313 | 18821.37 | 0.72% |
| 2025-02-25 | 9.21 | 9.16 | -0.06 | -0.65% | 9.14 | 9.25 | 182245 | 16741.70 | 0.64% |
| 2025-02-24 | 9.27 | 9.22 | -0.06 | -0.65% | 9.19 | 9.35 | 250476 | 23162.34 | 0.88% |
| 2025-02-21 | 9.40 | 9.28 | -0.13 | -1.38% | 9.21 | 9.43 | 309247 | 28758.57 | 1.08% |
| 2025-02-20 | 9.45 | 9.41 | -0.04 | -0.42% | 9.37 | 9.48 | 168164 | 15844.94 | 0.59% |
| 2025-02-19 | 9.56 | 9.45 | -0.11 | -1.15% | 9.40 | 9.59 | 184019 | 17416.77 | 0.65% |
| 2025-02-18 | 9.50 | 9.56 | 0.03 | 0.31% | 9.46 | 9.70 | 237269 | 22791.88 | 0.83% |
| 2025-02-17 | 9.76 | 9.53 | -0.39 | -3.93% | 9.36 | 9.76 | 591415 | 55992.15 | 2.07% |
| 2025-02-14 | 9.95 | 9.92 | 0.02 | 0.20% | 9.89 | 9.97 | 118361 | 11751.21 | 0.41% |
| 2025-02-13 | 10.00 | 9.90 | -0.10 | -1.00% | 9.89 | 10.02 | 186670 | 18585.65 | 0.65% |
| 2025-02-12 | 10.08 | 10.00 | -0.08 | -0.79% | 9.89 | 10.13 | 158589 | 15822.40 | 0.56% |
| 2025-02-11 | 9.90 | 10.08 | 0.19 | 1.92% | 9.82 | 10.11 | 239356 | 23930.23 | 0.84% |
| 2025-02-10 | 9.92 | 9.89 | -0.03 | -0.30% | 9.87 | 10.08 | 218912 | 21752.99 | 0.77% |
| 2025-02-07 | 9.92 | 9.92 | 0.01 | 0.10% | 9.78 | 10.00 | 199205 | 19755.76 | 0.70% |
| 2025-02-06 | 9.83 | 9.91 | 0.10 | 1.02% | 9.75 | 9.93 | 175266 | 17238.10 | 0.61% |
| 2025-02-05 | 10.06 | 9.81 | -0.22 | -2.19% | 9.79 | 10.09 | 188477 | 18642.93 | 0.66% |
| 2025-01-27 | 9.84 | 10.03 | 0.20 | 2.03% | 9.84 | 10.12 | 198817 | 19884.74 | 0.70% |
| 2025-01-24 | 9.75 | 9.83 | 0.07 | 0.72% | 9.70 | 9.86 | 156130 | 15306.86 | 0.55% |
| 2025-01-23 | 9.83 | 9.76 | -0.02 | -0.20% | 9.74 | 9.92 | 118825 | 11658.40 | 0.42% |
| 2025-01-22 | 9.68 | 9.78 | 0.06 | 0.62% | 9.62 | 9.80 | 156271 | 15202.38 | 0.55% |
| 2025-01-21 | 9.86 | 9.72 | -0.12 | -1.22% | 9.68 | 9.89 | 176411 | 17221.61 | 0.62% |
| 2025-01-20 | 9.89 | 9.84 | 0.02 | 0.20% | 9.81 | 10.00 | 194253 | 19217.62 | 0.68% |
| 2025-01-17 | 9.77 | 9.82 | 0.04 | 0.41% | 9.73 | 9.89 | 172118 | 16924.76 | 0.60% |
| 2025-01-16 | 9.85 | 9.78 | -0.01 | -0.10% | 9.68 | 9.94 | 187919 | 18349.24 | 0.66% |
| 2025-01-15 | 9.67 | 9.79 | 0.12 | 1.24% | 9.57 | 9.87 | 262322 | 25638.28 | 0.92% |
| 2025-01-14 | 9.60 | 9.67 | 0.06 | 0.62% | 9.52 | 9.77 | 208790 | 20212.25 | 0.73% |
| 2025-01-13 | 9.41 | 9.61 | 0.17 | 1.80% | 9.32 | 9.65 | 253702 | 24106.20 | 0.89% |
| 2025-01-10 | 9.60 | 9.44 | -0.14 | -1.46% | 9.44 | 9.61 | 146970 | 13954.49 | 0.52% |
| 2025-01-09 | 9.63 | 9.58 | -0.13 | -1.34% | 9.54 | 9.74 | 199528 | 19281.64 | 0.70% |
| 2025-01-08 | 9.76 | 9.71 | -0.10 | -1.02% | 9.44 | 9.82 | 334165 | 32101.87 | 1.17% |
| 2025-01-07 | 9.89 | 9.81 | -0.08 | -0.81% | 9.66 | 9.97 | 247580 | 24208.24 | 0.87% |
| 2025-01-06 | 9.85 | 9.89 | 0.06 | 0.61% | 9.79 | 10.02 | 235988 | 23383.72 | 0.83% |
| 2025-01-03 | 9.91 | 9.83 | -0.04 | -0.41% | 9.78 | 10.12 | 264639 | 26297.28 | 0.93% |
| 2025-01-02 | 10.05 | 9.87 | -0.16 | -1.60% | 9.82 | 10.15 | 297463 | 29745.57 | 1.04% |
| 2024-12-31 | 10.29 | 10.03 | -0.27 | -2.62% | 10.02 | 10.30 | 307088 | 31000.71 | 1.08% |
| 2024-12-30 | 10.32 | 10.30 | -0.03 | -0.29% | 10.18 | 10.47 | 293276 | 30237.40 | 1.03% |
| 2024-12-27 | 10.30 | 10.33 | -0.02 | -0.19% | 10.26 | 10.46 | 314509 | 32498.63 | 1.10% |
| 2024-12-26 | 10.59 | 10.35 | -0.28 | -2.63% | 10.28 | 10.65 | 379764 | 39399.04 | 1.33% |
| 2024-12-25 | 10.55 | 10.63 | 0.03 | 0.28% | 10.41 | 10.69 | 266985 | 28283.47 | 0.94% |
| 2024-12-24 | 10.37 | 10.60 | 0.02 | 0.19% | 10.24 | 10.62 | 435437 | 45555.97 | 1.53% |
| 2024-12-23 | 10.65 | 10.58 | -0.11 | -1.03% | 10.56 | 10.76 | 188056 | 20033.70 | 0.66% |
| 2024-12-20 | 10.80 | 10.69 | -0.12 | -1.11% | 10.67 | 10.90 | 160066 | 17202.34 | 0.56% |
| 2024-12-19 | 10.64 | 10.81 | 0.04 | 0.37% | 10.57 | 10.85 | 239000 | 25628.24 | 0.84% |
| 2024-12-18 | 10.80 | 10.77 | -0.01 | -0.09% | 10.75 | 10.95 | 241481 | 26128.49 | 0.85% |
| 2024-12-17 | 10.70 | 10.78 | 0.08 | 0.75% | 10.61 | 10.87 | 266704 | 28684.53 | 0.93% |
| 2024-12-16 | 10.80 | 10.70 | -0.09 | -0.83% | 10.56 | 10.83 | 287552 | 30667.44 | 1.01% |
| 2024-12-13 | 11.02 | 10.79 | -0.26 | -2.35% | 10.70 | 11.08 | 541462 | 58745.46 | 1.90% |
| 2024-12-12 | 10.91 | 11.05 | 0.14 | 1.28% | 10.79 | 11.08 | 368904 | 40487.30 | 1.29% |
| 2024-12-11 | 10.53 | 10.91 | 0.35 | 3.31% | 10.50 | 10.95 | 419578 | 45415.34 | 1.47% |
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。
