| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.37 | 2.43 | 0.06 | 2.53% | 2.36 | 2.44 | 174981 | 4205.66 | 0.48% |
| 2026-03-24 | 2.35 | 2.37 | 0.05 | 2.16% | 2.32 | 2.37 | 135101 | 3170.27 | 0.37% |
| 2026-03-23 | 2.45 | 2.32 | -0.15 | -6.07% | 2.31 | 2.46 | 296884 | 7040.86 | 0.82% |
| 2026-03-20 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.53 | 220954 | 5516.96 | 0.61% |
| 2026-03-19 | 2.52 | 2.49 | -0.05 | -1.97% | 2.49 | 2.54 | 193980 | 4867.47 | 0.54% |
| 2026-03-18 | 2.58 | 2.54 | -0.05 | -1.93% | 2.52 | 2.59 | 226123 | 5752.55 | 0.63% |
| 2026-03-17 | 2.54 | 2.59 | 0.05 | 1.97% | 2.53 | 2.63 | 426254 | 11083.91 | 1.18% |
| 2026-03-16 | 2.52 | 2.54 | 0.02 | 0.79% | 2.52 | 2.56 | 201026 | 5101.72 | 0.56% |
| 2026-03-13 | 2.52 | 2.52 | -0.01 | -0.40% | 2.52 | 2.56 | 205605 | 5217.71 | 0.57% |
| 2026-03-12 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.55 | 186185 | 4707.40 | 0.52% |
| 2026-03-11 | 2.51 | 2.52 | 0.00 | 0.00% | 2.50 | 2.53 | 157537 | 3960.18 | 0.44% |
| 2026-03-10 | 2.51 | 2.52 | 0.01 | 0.40% | 2.50 | 2.53 | 180068 | 4529.38 | 0.50% |
| 2026-03-09 | 2.51 | 2.51 | -0.02 | -0.79% | 2.49 | 2.52 | 149472 | 3738.71 | 0.41% |
| 2026-03-06 | 2.49 | 2.53 | 0.02 | 0.80% | 2.49 | 2.53 | 164806 | 4149.56 | 0.46% |
| 2026-03-05 | 2.52 | 2.51 | 0.01 | 0.40% | 2.49 | 2.54 | 183444 | 4616.66 | 0.51% |
| 2026-03-04 | 2.52 | 2.50 | -0.04 | -1.57% | 2.48 | 2.53 | 174743 | 4378.75 | 0.48% |
| 2026-03-03 | 2.61 | 2.54 | -0.08 | -3.05% | 2.53 | 2.62 | 306482 | 7879.45 | 0.85% |
| 2026-03-02 | 2.60 | 2.62 | -0.01 | -0.38% | 2.54 | 2.68 | 499242 | 13014.37 | 1.38% |
| 2026-02-27 | 2.60 | 2.63 | 0.02 | 0.77% | 2.59 | 2.63 | 140513 | 3672.80 | 0.39% |
| 2026-02-26 | 2.64 | 2.61 | -0.03 | -1.14% | 2.59 | 2.65 | 173674 | 4532.13 | 0.48% |
| 2026-02-25 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 231826 | 6107.30 | 0.64% |
| 2026-02-24 | 2.60 | 2.60 | 0.02 | 0.78% | 2.57 | 2.62 | 201905 | 5240.63 | 0.56% |
| 2026-02-13 | 2.59 | 2.58 | 0.00 | 0.00% | 2.58 | 2.61 | 169845 | 4405.48 | 0.47% |
| 2026-02-12 | 2.63 | 2.58 | -0.04 | -1.53% | 2.58 | 2.63 | 238310 | 6190.82 | 0.66% |
| 2026-02-11 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.64 | 209571 | 5499.08 | 0.58% |
| 2026-02-10 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 215614 | 5690.86 | 0.60% |
| 2026-02-09 | 2.64 | 2.65 | 0.03 | 1.15% | 2.63 | 2.67 | 237596 | 6295.57 | 0.66% |
| 2026-02-06 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.65 | 191790 | 5045.61 | 0.53% |
| 2026-02-05 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 206760 | 5456.51 | 0.57% |
| 2026-02-04 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 200406 | 5255.66 | 0.55% |
| 2026-02-03 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.61 | 178215 | 4631.95 | 0.49% |
| 2026-02-02 | 2.64 | 2.58 | -0.06 | -2.27% | 2.58 | 2.65 | 210706 | 5511.09 | 0.58% |
| 2026-01-30 | 2.66 | 2.64 | -0.02 | -0.75% | 2.62 | 2.70 | 243310 | 6445.94 | 0.67% |
| 2026-01-29 | 2.62 | 2.66 | 0.04 | 1.53% | 2.59 | 2.68 | 294849 | 7818.15 | 0.82% |
| 2026-01-28 | 2.61 | 2.62 | 0.00 | 0.00% | 2.61 | 2.64 | 189155 | 4969.21 | 0.52% |
| 2026-01-27 | 2.67 | 2.62 | -0.06 | -2.24% | 2.60 | 2.68 | 273701 | 7198.29 | 0.76% |
| 2026-01-26 | 2.67 | 2.68 | -0.08 | -2.90% | 2.64 | 2.70 | 500094 | 13330.72 | 1.38% |
| 2026-01-23 | 2.73 | 2.76 | 0.02 | 0.73% | 2.73 | 2.76 | 278174 | 7637.30 | 0.77% |
| 2026-01-22 | 2.72 | 2.74 | 0.03 | 1.11% | 2.70 | 2.74 | 217860 | 5934.88 | 0.60% |
| 2026-01-21 | 2.74 | 2.71 | -0.04 | -1.45% | 2.69 | 2.75 | 310114 | 8421.27 | 0.86% |
| 2026-01-20 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.76 | 283866 | 7773.47 | 0.79% |
| 2026-01-19 | 2.71 | 2.73 | -0.01 | -0.36% | 2.67 | 2.75 | 285302 | 7737.40 | 0.79% |
| 2026-01-16 | 2.83 | 2.74 | -0.09 | -3.18% | 2.73 | 2.85 | 359382 | 9971.75 | 0.99% |
| 2026-01-15 | 2.85 | 2.83 | -0.06 | -2.08% | 2.80 | 2.89 | 420729 | 11936.42 | 1.16% |
| 2026-01-14 | 2.88 | 2.89 | -0.01 | -0.34% | 2.84 | 2.96 | 802032 | 23281.25 | 2.22% |
| 2026-01-13 | 2.80 | 2.90 | 0.08 | 2.84% | 2.80 | 3.07 | 981211 | 28620.07 | 2.72% |
| 2026-01-12 | 2.74 | 2.82 | 0.07 | 2.55% | 2.73 | 2.85 | 582104 | 16283.57 | 1.61% |
| 2026-01-09 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.76 | 314347 | 8602.79 | 0.87% |
| 2026-01-08 | 2.70 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 263002 | 7159.61 | 0.73% |
| 2026-01-07 | 2.75 | 2.72 | -0.05 | -1.81% | 2.72 | 2.76 | 281596 | 7700.01 | 0.78% |
| 2026-01-06 | 2.71 | 2.77 | 0.06 | 2.21% | 2.71 | 2.77 | 349023 | 9564.08 | 0.97% |
| 2026-01-05 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 238539 | 6445.85 | 0.66% |
| 2025-12-31 | 2.73 | 2.70 | -0.01 | -0.37% | 2.67 | 2.75 | 225297 | 6077.23 | 0.62% |
| 2025-12-30 | 2.71 | 2.71 | -0.01 | -0.37% | 2.66 | 2.75 | 338152 | 9155.77 | 0.94% |
| 2025-12-29 | 2.76 | 2.72 | -0.04 | -1.45% | 2.72 | 2.80 | 317533 | 8711.51 | 0.88% |
| 2025-12-26 | 2.78 | 2.76 | -0.04 | -1.43% | 2.76 | 2.81 | 416547 | 11588.33 | 1.15% |
| 2025-12-25 | 2.84 | 2.80 | -0.04 | -1.41% | 2.78 | 2.85 | 394750 | 11076.65 | 1.09% |
| 2025-12-24 | 2.81 | 2.84 | 0.01 | 0.35% | 2.78 | 2.84 | 391109 | 10985.56 | 1.08% |
| 2025-12-23 | 2.90 | 2.83 | -0.08 | -2.75% | 2.79 | 2.91 | 641938 | 18150.29 | 1.78% |
| 2025-12-22 | 2.96 | 2.91 | -0.07 | -2.35% | 2.89 | 2.97 | 673354 | 19607.46 | 1.86% |
| 2025-12-19 | 2.93 | 2.98 | 0.06 | 2.05% | 2.88 | 3.04 | 992913 | 29431.29 | 2.75% |
| 2025-12-18 | 2.91 | 2.92 | -0.01 | -0.34% | 2.87 | 3.00 | 913873 | 26923.06 | 2.53% |
| 2025-12-17 | 3.00 | 2.93 | -0.04 | -1.35% | 2.89 | 3.08 | 1184105 | 35157.87 | 3.28% |
| 2025-12-16 | 2.89 | 2.97 | 0.09 | 3.13% | 2.84 | 3.16 | 1828712 | 55268.33 | 5.06% |
| 2025-12-15 | 2.58 | 2.88 | 0.26 | 9.92% | 2.58 | 2.88 | 980585 | 26851.44 | 2.71% |
| 2025-12-12 | 2.76 | 2.62 | -0.21 | -7.42% | 2.61 | 2.78 | 1112712 | 29657.16 | 3.08% |
| 2025-12-11 | 3.17 | 2.83 | -0.24 | -7.82% | 2.81 | 3.21 | 2126344 | 63014.79 | 5.88% |
| 2025-12-10 | 2.90 | 3.07 | 0.28 | 10.04% | 2.89 | 3.07 | 1497770 | 45504.41 | 4.14% |
| 2025-12-09 | 2.54 | 2.79 | 0.25 | 9.84% | 2.47 | 2.79 | 737538 | 19720.82 | 2.04% |
| 2025-12-08 | 2.53 | 2.54 | 0.01 | 0.40% | 2.53 | 2.58 | 194042 | 4954.79 | 0.54% |
| 2025-12-05 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 185688 | 4666.37 | 0.51% |
| 2025-12-04 | 2.61 | 2.52 | -0.12 | -4.55% | 2.50 | 2.62 | 401785 | 10194.56 | 1.11% |
| 2025-12-03 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.68 | 131545 | 3488.24 | 0.36% |
| 2025-12-02 | 2.66 | 2.67 | 0.00 | 0.00% | 2.64 | 2.69 | 140022 | 3731.43 | 0.39% |
| 2025-12-01 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.69 | 123259 | 3291.11 | 0.34% |
| 2025-11-28 | 2.64 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 168986 | 4454.97 | 0.47% |
| 2025-11-27 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 184587 | 4891.56 | 0.51% |
| 2025-11-26 | 2.63 | 2.67 | 0.05 | 1.91% | 2.62 | 2.73 | 328185 | 8780.89 | 0.91% |
| 2025-11-25 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.65 | 146836 | 3864.92 | 0.41% |
| 2025-11-24 | 2.62 | 2.62 | 0.01 | 0.38% | 2.60 | 2.64 | 159896 | 4195.27 | 0.44% |
美凯龙(601828)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。
