| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 3.11 | 3.10 | -0.02 | -0.64% | 3.06 | 3.13 | 154058 | 4765.87 | 0.43% |
| 2025-01-16 | 3.08 | 3.12 | 0.04 | 1.30% | 3.08 | 3.20 | 261842 | 8223.94 | 0.72% |
| 2025-01-15 | 3.09 | 3.08 | -0.01 | -0.32% | 3.02 | 3.11 | 203909 | 6255.02 | 0.56% |
| 2025-01-14 | 2.96 | 3.09 | 0.13 | 4.39% | 2.95 | 3.11 | 250275 | 7609.57 | 0.69% |
| 2025-01-13 | 2.91 | 2.96 | 0.02 | 0.68% | 2.84 | 2.96 | 212912 | 6201.92 | 0.59% |
| 2025-01-10 | 3.11 | 2.94 | -0.16 | -5.16% | 2.94 | 3.12 | 281104 | 8489.24 | 0.78% |
| 2025-01-09 | 3.06 | 3.10 | 0.02 | 0.65% | 3.03 | 3.14 | 224724 | 6967.17 | 0.62% |
| 2025-01-08 | 3.04 | 3.08 | 0.01 | 0.33% | 2.98 | 3.11 | 288283 | 8779.44 | 0.80% |
| 2025-01-07 | 3.04 | 3.07 | 0.03 | 0.99% | 2.98 | 3.07 | 258908 | 7837.55 | 0.72% |
| 2025-01-06 | 3.00 | 3.04 | -0.06 | -1.94% | 3.00 | 3.13 | 305949 | 9321.20 | 0.85% |
| 2025-01-03 | 3.25 | 3.10 | -0.17 | -5.20% | 3.08 | 3.25 | 452244 | 14246.27 | 1.25% |
| 2025-01-02 | 3.20 | 3.27 | 0.06 | 1.87% | 3.20 | 3.46 | 657968 | 21958.25 | 1.82% |
| 2024-12-31 | 3.29 | 3.21 | -0.08 | -2.43% | 3.20 | 3.35 | 261138 | 8552.90 | 0.72% |
| 2024-12-30 | 3.37 | 3.29 | -0.07 | -2.08% | 3.24 | 3.38 | 268397 | 8797.31 | 0.74% |
| 2024-12-27 | 3.32 | 3.36 | -0.01 | -0.30% | 3.32 | 3.43 | 288881 | 9798.39 | 0.80% |
| 2024-12-26 | 3.38 | 3.37 | 0.01 | 0.30% | 3.33 | 3.42 | 262812 | 8847.26 | 0.73% |
| 2024-12-25 | 3.42 | 3.36 | -0.06 | -1.75% | 3.28 | 3.43 | 355488 | 11863.95 | 0.98% |
| 2024-12-24 | 3.42 | 3.42 | -0.01 | -0.29% | 3.35 | 3.44 | 293317 | 9964.16 | 0.81% |
| 2024-12-23 | 3.57 | 3.43 | -0.16 | -4.46% | 3.41 | 3.59 | 384608 | 13349.57 | 1.06% |
| 2024-12-20 | 3.62 | 3.59 | -0.01 | -0.28% | 3.57 | 3.65 | 297092 | 10712.81 | 0.82% |
| 2024-12-19 | 3.66 | 3.60 | -0.12 | -3.23% | 3.55 | 3.69 | 515650 | 18567.59 | 1.43% |
| 2024-12-18 | 3.76 | 3.72 | 0.01 | 0.27% | 3.70 | 3.82 | 470294 | 17605.22 | 1.30% |
| 2024-12-17 | 4.02 | 3.71 | -0.30 | -7.48% | 3.69 | 4.02 | 1074570 | 40704.07 | 2.97% |
| 2024-12-16 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.17 | 873469 | 35527.40 | 2.42% |
| 2024-12-13 | 4.17 | 4.00 | -0.26 | -6.10% | 4.00 | 4.18 | 1156295 | 47065.94 | 3.20% |
| 2024-12-12 | 4.05 | 4.26 | 0.20 | 4.93% | 3.98 | 4.33 | 1354031 | 56450.88 | 3.75% |
| 2024-12-11 | 3.81 | 4.06 | 0.23 | 6.01% | 3.80 | 4.07 | 1112285 | 44257.97 | 3.08% |
| 2024-12-10 | 4.03 | 3.83 | 0.00 | 0.00% | 3.81 | 4.08 | 812601 | 32041.71 | 2.25% |
| 2024-12-09 | 3.92 | 3.83 | -0.09 | -2.30% | 3.77 | 3.99 | 598438 | 23044.20 | 1.66% |
| 2024-12-06 | 3.85 | 3.92 | 0.08 | 2.08% | 3.79 | 3.97 | 719109 | 27972.21 | 1.99% |
| 2024-12-05 | 3.77 | 3.84 | 0.05 | 1.32% | 3.74 | 3.85 | 489003 | 18571.19 | 1.35% |
| 2024-12-04 | 3.80 | 3.79 | -0.05 | -1.30% | 3.76 | 3.97 | 620952 | 23898.14 | 1.72% |
| 2024-12-03 | 3.86 | 3.84 | -0.05 | -1.29% | 3.79 | 3.90 | 639361 | 24560.44 | 1.77% |
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。
