| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.86 | 2.80 | -0.06 | -2.10% | 2.80 | 2.87 | 162133 | 4597.45 | 0.45% |
| 2025-05-22 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 132755 | 3814.94 | 0.37% |
| 2025-05-21 | 2.91 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 94629 | 2745.98 | 0.26% |
| 2025-05-20 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 123222 | 3595.56 | 0.34% |
| 2025-05-19 | 2.84 | 2.91 | 0.06 | 2.11% | 2.83 | 2.92 | 176784 | 5116.89 | 0.49% |
| 2025-05-16 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 128290 | 3658.45 | 0.36% |
| 2025-05-15 | 2.89 | 2.86 | -0.05 | -1.72% | 2.86 | 2.91 | 176957 | 5088.01 | 0.49% |
| 2025-05-14 | 2.86 | 2.91 | -0.04 | -1.36% | 2.84 | 2.93 | 309542 | 8936.36 | 0.86% |
| 2025-05-13 | 2.97 | 2.95 | 0.01 | 0.34% | 2.94 | 3.00 | 168693 | 5003.35 | 0.47% |
| 2025-05-12 | 2.95 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 135202 | 3963.02 | 0.37% |
| 2025-05-09 | 3.02 | 2.93 | -0.08 | -2.66% | 2.93 | 3.02 | 168516 | 4980.44 | 0.47% |
| 2025-05-08 | 2.99 | 3.01 | 0.02 | 0.67% | 2.96 | 3.05 | 167861 | 5053.52 | 0.46% |
| 2025-05-07 | 3.01 | 2.99 | 0.01 | 0.34% | 2.98 | 3.07 | 162440 | 4889.48 | 0.45% |
| 2025-05-06 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.04 | 165610 | 4934.97 | 0.46% |
| 2025-04-30 | 2.88 | 2.96 | 0.03 | 1.02% | 2.88 | 2.99 | 187260 | 5535.93 | 0.52% |
| 2025-04-29 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 146926 | 4300.73 | 0.41% |
| 2025-04-28 | 3.05 | 2.93 | -0.11 | -3.62% | 2.93 | 3.05 | 186647 | 5523.86 | 0.52% |
| 2025-04-25 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.12 | 216322 | 6664.21 | 0.60% |
| 2025-04-24 | 3.04 | 3.04 | 0.00 | 0.00% | 3.00 | 3.08 | 159568 | 4836.58 | 0.44% |
| 2025-04-23 | 3.12 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 163542 | 5014.27 | 0.45% |
| 2025-04-22 | 3.07 | 3.12 | 0.04 | 1.30% | 3.06 | 3.13 | 176997 | 5494.70 | 0.49% |
| 2025-04-21 | 3.06 | 3.08 | 0.00 | 0.00% | 3.03 | 3.09 | 141416 | 4332.55 | 0.39% |
| 2025-04-18 | 3.04 | 3.08 | 0.04 | 1.32% | 2.99 | 3.10 | 197774 | 6018.48 | 0.55% |
| 2025-04-17 | 2.95 | 3.04 | 0.07 | 2.36% | 2.94 | 3.07 | 211969 | 6435.57 | 0.59% |
| 2025-04-16 | 3.00 | 2.97 | -0.04 | -1.33% | 2.91 | 3.03 | 162877 | 4835.65 | 0.45% |
| 2025-04-15 | 3.04 | 3.01 | -0.06 | -1.95% | 2.99 | 3.09 | 240100 | 7237.82 | 0.66% |
| 2025-04-14 | 3.00 | 3.07 | 0.07 | 2.33% | 2.98 | 3.15 | 403821 | 12370.48 | 1.12% |
| 2025-04-11 | 2.94 | 3.00 | 0.04 | 1.35% | 2.92 | 3.19 | 436507 | 13300.91 | 1.21% |
| 2025-04-10 | 2.86 | 2.96 | 0.10 | 3.50% | 2.85 | 2.97 | 287764 | 8399.22 | 0.80% |
| 2025-04-09 | 2.71 | 2.86 | 0.12 | 4.38% | 2.59 | 2.88 | 339136 | 9334.49 | 0.94% |
| 2025-04-08 | 2.74 | 2.74 | -0.03 | -1.08% | 2.67 | 2.81 | 314705 | 8641.66 | 0.87% |
| 2025-04-07 | 2.92 | 2.77 | -0.31 | -10.06% | 2.77 | 2.98 | 286932 | 8121.37 | 0.79% |
| 2025-04-03 | 2.99 | 3.08 | 0.08 | 2.67% | 2.98 | 3.23 | 257760 | 7945.22 | 0.71% |
| 2025-04-02 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 76584 | 2307.42 | 0.21% |
| 2025-04-01 | 2.98 | 3.02 | 0.06 | 2.03% | 2.96 | 3.04 | 137135 | 4136.33 | 0.38% |
| 2025-03-31 | 3.00 | 2.96 | -0.07 | -2.31% | 2.94 | 3.02 | 172642 | 5136.27 | 0.48% |
| 2025-03-28 | 3.05 | 3.03 | -0.04 | -1.30% | 3.03 | 3.13 | 163029 | 5002.21 | 0.45% |
| 2025-03-27 | 3.07 | 3.07 | -0.01 | -0.32% | 3.03 | 3.10 | 112270 | 3443.40 | 0.31% |
| 2025-03-26 | 3.04 | 3.08 | 0.03 | 0.98% | 3.03 | 3.10 | 131332 | 4036.35 | 0.36% |
| 2025-03-25 | 3.04 | 3.05 | 0.01 | 0.33% | 3.00 | 3.06 | 101303 | 3070.90 | 0.28% |
| 2025-03-24 | 3.11 | 3.04 | -0.07 | -2.25% | 3.00 | 3.13 | 212717 | 6479.91 | 0.59% |
| 2025-03-21 | 3.20 | 3.11 | -0.10 | -3.12% | 3.11 | 3.22 | 208398 | 6566.03 | 0.58% |
| 2025-03-20 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.25 | 282495 | 8999.50 | 0.78% |
| 2025-03-19 | 3.15 | 3.13 | -0.04 | -1.26% | 3.12 | 3.16 | 126348 | 3968.23 | 0.35% |
| 2025-03-18 | 3.17 | 3.17 | 0.00 | 0.00% | 3.12 | 3.18 | 166631 | 5252.96 | 0.46% |
| 2025-03-17 | 3.13 | 3.17 | 0.06 | 1.93% | 3.12 | 3.19 | 229895 | 7272.87 | 0.64% |
| 2025-03-14 | 3.03 | 3.11 | 0.09 | 2.98% | 3.02 | 3.11 | 271613 | 8357.39 | 0.75% |
| 2025-03-13 | 3.03 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 216407 | 6532.95 | 0.60% |
| 2025-03-12 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.07 | 144915 | 4406.51 | 0.40% |
| 2025-03-11 | 3.02 | 3.04 | -0.01 | -0.33% | 3.00 | 3.04 | 133861 | 4042.18 | 0.37% |
| 2025-03-10 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.08 | 163603 | 4990.61 | 0.45% |
| 2025-03-07 | 3.13 | 3.06 | -0.09 | -2.86% | 3.05 | 3.13 | 190338 | 5856.33 | 0.53% |
| 2025-03-06 | 3.07 | 3.15 | 0.07 | 2.27% | 3.06 | 3.15 | 207405 | 6439.82 | 0.57% |
| 2025-03-05 | 3.13 | 3.08 | -0.05 | -1.60% | 3.03 | 3.14 | 197876 | 6067.22 | 0.55% |
| 2025-03-04 | 3.15 | 3.13 | -0.03 | -0.95% | 3.10 | 3.15 | 164007 | 5117.75 | 0.45% |
| 2025-03-03 | 3.16 | 3.16 | 0.02 | 0.64% | 3.13 | 3.22 | 172609 | 5478.15 | 0.48% |
| 2025-02-28 | 3.24 | 3.14 | -0.11 | -3.38% | 3.13 | 3.26 | 254041 | 8080.03 | 0.70% |
| 2025-02-27 | 3.20 | 3.25 | 0.04 | 1.25% | 3.18 | 3.27 | 232326 | 7504.61 | 0.64% |
| 2025-02-26 | 3.14 | 3.21 | 0.09 | 2.88% | 3.13 | 3.21 | 254391 | 8088.08 | 0.70% |
| 2025-02-25 | 3.12 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 208493 | 6564.08 | 0.58% |
| 2025-02-24 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.18 | 175636 | 5528.51 | 0.49% |
| 2025-02-21 | 3.15 | 3.13 | -0.01 | -0.32% | 3.06 | 3.16 | 254479 | 7904.20 | 0.70% |
| 2025-02-20 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 174905 | 5481.02 | 0.48% |
| 2025-02-19 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.14 | 219622 | 6829.23 | 0.61% |
| 2025-02-18 | 3.25 | 3.12 | -0.16 | -4.88% | 3.11 | 3.28 | 298519 | 9494.99 | 0.83% |
| 2025-02-17 | 3.32 | 3.28 | -0.03 | -0.91% | 3.25 | 3.35 | 379644 | 12485.40 | 1.05% |
| 2025-02-14 | 3.25 | 3.31 | 0.05 | 1.53% | 3.23 | 3.39 | 383740 | 12610.06 | 1.06% |
| 2025-02-13 | 3.23 | 3.26 | 0.07 | 2.19% | 3.20 | 3.28 | 354587 | 11516.81 | 0.98% |
| 2025-02-12 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.22 | 262785 | 8354.87 | 0.73% |
| 2025-02-11 | 3.20 | 3.17 | 0.00 | 0.00% | 3.12 | 3.22 | 241369 | 7632.94 | 0.67% |
| 2025-02-10 | 3.06 | 3.17 | 0.13 | 4.28% | 3.05 | 3.18 | 349612 | 10919.32 | 0.97% |
| 2025-02-07 | 2.95 | 3.04 | 0.08 | 2.70% | 2.94 | 3.07 | 312601 | 9458.97 | 0.87% |
| 2025-02-06 | 2.93 | 2.96 | 0.02 | 0.68% | 2.86 | 2.96 | 259808 | 7596.54 | 0.72% |
| 2025-02-05 | 2.93 | 2.94 | 0.05 | 1.73% | 2.89 | 2.95 | 180056 | 5263.29 | 0.50% |
| 2025-01-27 | 2.93 | 2.89 | -0.03 | -1.03% | 2.89 | 3.01 | 197077 | 5798.23 | 0.55% |
| 2025-01-24 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 221059 | 6472.89 | 0.61% |
| 2025-01-23 | 2.96 | 2.94 | 0.00 | 0.00% | 2.94 | 3.05 | 257941 | 7733.42 | 0.71% |
| 2025-01-22 | 3.00 | 2.94 | -0.08 | -2.65% | 2.93 | 3.01 | 199445 | 5891.83 | 0.55% |
| 2025-01-21 | 3.07 | 3.02 | -0.03 | -0.98% | 3.00 | 3.11 | 275763 | 8394.36 | 0.76% |
| 2025-01-20 | 3.08 | 3.05 | -0.05 | -1.61% | 2.97 | 3.11 | 264273 | 8051.30 | 0.73% |
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。
