| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.71 | 2.61 | -0.12 | -4.40% | 2.61 | 2.72 | 284189 | 7537.62 | 0.79% |
| 2025-11-20 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.75 | 252956 | 6857.37 | 0.70% |
| 2025-11-19 | 2.77 | 2.71 | -0.06 | -2.17% | 2.70 | 2.78 | 300194 | 8199.38 | 0.83% |
| 2025-11-18 | 2.86 | 2.77 | -0.09 | -3.15% | 2.75 | 2.86 | 454199 | 12650.81 | 1.26% |
| 2025-11-17 | 2.84 | 2.86 | 0.02 | 0.70% | 2.83 | 2.86 | 247614 | 7048.10 | 0.69% |
| 2025-11-14 | 2.83 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 369207 | 10516.28 | 1.02% |
| 2025-11-13 | 2.80 | 2.84 | 0.05 | 1.79% | 2.78 | 2.84 | 323824 | 9126.84 | 0.90% |
| 2025-11-12 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.82 | 225057 | 6295.27 | 0.62% |
| 2025-11-11 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 283386 | 7944.87 | 0.78% |
| 2025-11-10 | 2.76 | 2.79 | 0.03 | 1.09% | 2.75 | 2.79 | 244255 | 6787.16 | 0.68% |
| 2025-11-07 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 155528 | 4301.84 | 0.43% |
| 2025-11-06 | 2.78 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 205442 | 5682.50 | 0.57% |
| 2025-11-05 | 2.75 | 2.79 | 0.03 | 1.09% | 2.74 | 2.79 | 217624 | 6041.26 | 0.60% |
| 2025-11-04 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.78 | 160500 | 4435.94 | 0.44% |
| 2025-11-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.78 | 162614 | 4498.94 | 0.45% |
| 2025-10-31 | 2.75 | 2.77 | 0.02 | 0.73% | 2.75 | 2.78 | 121403 | 3356.04 | 0.34% |
| 2025-10-30 | 2.79 | 2.75 | -0.05 | -1.79% | 2.75 | 2.80 | 193322 | 5357.21 | 0.54% |
| 2025-10-29 | 2.79 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 102258 | 2851.37 | 0.28% |
| 2025-10-28 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 144295 | 4030.74 | 0.40% |
| 2025-10-27 | 2.82 | 2.80 | -0.01 | -0.36% | 2.78 | 2.83 | 159640 | 4473.07 | 0.44% |
| 2025-10-24 | 2.85 | 2.81 | -0.05 | -1.75% | 2.80 | 2.87 | 229654 | 6487.15 | 0.64% |
| 2025-10-23 | 2.84 | 2.86 | 0.01 | 0.35% | 2.80 | 2.86 | 181149 | 5114.39 | 0.50% |
| 2025-10-22 | 2.79 | 2.85 | 0.04 | 1.42% | 2.79 | 2.87 | 266197 | 7551.56 | 0.74% |
| 2025-10-21 | 2.76 | 2.81 | 0.05 | 1.81% | 2.74 | 2.83 | 256630 | 7172.38 | 0.71% |
| 2025-10-20 | 2.76 | 2.76 | 0.01 | 0.36% | 2.74 | 2.78 | 165587 | 4562.18 | 0.46% |
| 2025-10-17 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.81 | 213958 | 5940.33 | 0.59% |
| 2025-10-16 | 2.82 | 2.78 | -0.04 | -1.42% | 2.77 | 2.83 | 194086 | 5424.51 | 0.54% |
| 2025-10-15 | 2.81 | 2.82 | 0.01 | 0.36% | 2.80 | 2.85 | 245290 | 6932.23 | 0.68% |
| 2025-10-14 | 2.81 | 2.81 | 0.01 | 0.36% | 2.80 | 2.85 | 273421 | 7707.74 | 0.76% |
| 2025-10-13 | 2.78 | 2.80 | -0.04 | -1.41% | 2.76 | 2.82 | 225917 | 6301.96 | 0.63% |
| 2025-10-10 | 2.82 | 2.84 | 0.01 | 0.35% | 2.81 | 2.86 | 207534 | 5898.41 | 0.57% |
| 2025-10-09 | 2.80 | 2.83 | 0.03 | 1.07% | 2.77 | 2.84 | 227822 | 6411.80 | 0.63% |
| 2025-09-30 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.83 | 176097 | 4942.10 | 0.49% |
| 2025-09-29 | 2.78 | 2.79 | 0.00 | 0.00% | 2.75 | 2.81 | 166085 | 4614.86 | 0.46% |
| 2025-09-26 | 2.78 | 2.79 | 0.00 | 0.00% | 2.78 | 2.82 | 190161 | 5314.21 | 0.53% |
| 2025-09-25 | 2.84 | 2.79 | -0.06 | -2.11% | 2.79 | 2.85 | 274639 | 7723.50 | 0.76% |
| 2025-09-24 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.88 | 249938 | 7108.86 | 0.69% |
| 2025-09-23 | 2.96 | 2.84 | -0.11 | -3.73% | 2.80 | 2.96 | 448922 | 12789.35 | 1.24% |
| 2025-09-22 | 2.96 | 2.95 | -0.02 | -0.67% | 2.90 | 2.97 | 256931 | 7527.84 | 0.71% |
| 2025-09-19 | 3.04 | 2.97 | -0.08 | -2.62% | 2.95 | 3.05 | 411278 | 12249.80 | 1.14% |
| 2025-09-18 | 3.08 | 3.05 | -0.04 | -1.29% | 3.02 | 3.15 | 449148 | 13857.08 | 1.24% |
| 2025-09-17 | 3.09 | 3.09 | -0.01 | -0.32% | 3.02 | 3.10 | 376772 | 11566.12 | 1.04% |
| 2025-09-16 | 3.04 | 3.10 | 0.05 | 1.64% | 3.04 | 3.10 | 454979 | 13963.86 | 1.26% |
| 2025-09-15 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 358837 | 10855.42 | 0.99% |
| 2025-09-12 | 3.00 | 3.02 | 0.02 | 0.67% | 2.98 | 3.03 | 301468 | 9070.74 | 0.83% |
| 2025-09-11 | 2.99 | 3.00 | 0.00 | 0.00% | 2.94 | 3.01 | 311692 | 9279.59 | 0.86% |
| 2025-09-10 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.02 | 230905 | 6908.55 | 0.64% |
| 2025-09-09 | 2.93 | 2.97 | 0.03 | 1.02% | 2.92 | 2.98 | 250743 | 7414.95 | 0.69% |
| 2025-09-08 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.97 | 241384 | 7094.42 | 0.67% |
| 2025-09-05 | 2.92 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 222420 | 6440.76 | 0.62% |
| 2025-09-04 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.94 | 233374 | 6790.90 | 0.65% |
| 2025-09-03 | 2.93 | 2.89 | -0.04 | -1.37% | 2.89 | 2.96 | 202305 | 5899.68 | 0.56% |
| 2025-09-02 | 2.94 | 2.93 | 0.00 | 0.00% | 2.91 | 2.97 | 207424 | 6098.73 | 0.57% |
| 2025-09-01 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.98 | 225490 | 6630.09 | 0.62% |
| 2025-08-29 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.99 | 192709 | 5686.97 | 0.53% |
| 2025-08-28 | 2.98 | 2.97 | -0.03 | -1.00% | 2.91 | 3.04 | 318809 | 9473.29 | 0.88% |
| 2025-08-27 | 3.09 | 3.00 | -0.09 | -2.91% | 2.99 | 3.10 | 283560 | 8642.23 | 0.78% |
| 2025-08-26 | 3.05 | 3.09 | 0.03 | 0.98% | 3.03 | 3.09 | 263989 | 8106.54 | 0.73% |
| 2025-08-25 | 2.98 | 3.06 | 0.08 | 2.68% | 2.98 | 3.09 | 365737 | 11153.85 | 1.01% |
| 2025-08-22 | 2.97 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 167116 | 4958.81 | 0.46% |
| 2025-08-21 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 157862 | 4699.88 | 0.44% |
| 2025-08-20 | 2.94 | 2.98 | 0.04 | 1.36% | 2.92 | 2.98 | 223328 | 6598.03 | 0.62% |
| 2025-08-19 | 2.92 | 2.94 | 0.02 | 0.68% | 2.92 | 2.96 | 210629 | 6191.01 | 0.58% |
| 2025-08-18 | 2.91 | 2.92 | 0.02 | 0.69% | 2.90 | 2.93 | 186090 | 5425.69 | 0.51% |
| 2025-08-15 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.91 | 144908 | 4194.45 | 0.40% |
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。
