| 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 | 12.19 | 12.39 | 0.21 | 1.72% | 12.19 | 12.52 | 26380 | 3270.03 | 1.44% |
| 2026-03-24 | 11.83 | 12.18 | 0.64 | 5.55% | 11.50 | 12.21 | 34831 | 4129.05 | 1.90% |
| 2026-03-23 | 12.15 | 11.54 | -0.74 | -6.03% | 11.35 | 12.15 | 51180 | 6024.67 | 2.79% |
| 2026-03-20 | 12.71 | 12.28 | -0.55 | -4.29% | 12.19 | 12.95 | 45027 | 5622.77 | 2.46% |
| 2026-03-19 | 13.40 | 12.83 | -0.61 | -4.54% | 12.74 | 13.40 | 37498 | 4872.03 | 2.05% |
| 2026-03-18 | 13.09 | 13.44 | 0.29 | 2.21% | 13.08 | 13.46 | 24028 | 3183.85 | 1.31% |
| 2026-03-17 | 13.47 | 13.15 | -0.33 | -2.45% | 13.15 | 13.66 | 34234 | 4590.39 | 1.87% |
| 2026-03-16 | 13.38 | 13.48 | -0.08 | -0.59% | 13.31 | 13.78 | 39634 | 5347.67 | 2.16% |
| 2026-03-13 | 13.36 | 13.56 | 0.25 | 1.88% | 13.29 | 13.75 | 33742 | 4589.32 | 1.84% |
| 2026-03-12 | 13.55 | 13.31 | -0.19 | -1.41% | 13.29 | 13.55 | 20429 | 2741.89 | 1.12% |
| 2026-03-11 | 13.53 | 13.50 | -0.03 | -0.22% | 13.40 | 13.64 | 23077 | 3114.91 | 1.26% |
| 2026-03-10 | 13.41 | 13.53 | 0.29 | 2.19% | 13.27 | 13.54 | 22515 | 3027.85 | 1.23% |
| 2026-03-09 | 13.28 | 13.24 | -0.17 | -1.27% | 13.08 | 13.46 | 32293 | 4272.98 | 1.76% |
| 2026-03-06 | 13.01 | 13.41 | 0.46 | 3.55% | 12.81 | 13.48 | 39272 | 5214.65 | 2.14% |
| 2026-03-05 | 13.17 | 12.95 | 0.04 | 0.31% | 12.87 | 13.23 | 23985 | 3128.02 | 1.31% |
| 2026-03-04 | 12.82 | 12.91 | -0.03 | -0.23% | 12.78 | 13.14 | 32151 | 4165.16 | 1.76% |
| 2026-03-03 | 13.45 | 12.94 | -0.46 | -3.43% | 12.94 | 13.70 | 38524 | 5096.50 | 2.10% |
| 2026-03-02 | 13.46 | 13.40 | -0.30 | -2.19% | 13.06 | 13.69 | 45563 | 6088.00 | 2.49% |
| 2026-02-27 | 13.67 | 13.70 | 0.05 | 0.37% | 13.55 | 13.99 | 36431 | 4996.89 | 1.99% |
| 2026-02-26 | 13.70 | 13.65 | 0.05 | 0.37% | 13.53 | 13.78 | 28262 | 3858.32 | 1.54% |
| 2026-02-25 | 13.58 | 13.60 | 0.03 | 0.22% | 13.52 | 13.69 | 26920 | 3667.30 | 1.47% |
| 2026-02-24 | 13.35 | 13.57 | 0.26 | 1.95% | 13.35 | 13.60 | 30666 | 4143.88 | 1.67% |
| 2026-02-13 | 13.28 | 13.31 | 0.00 | 0.00% | 13.25 | 13.44 | 20818 | 2780.68 | 1.14% |
| 2026-02-12 | 13.58 | 13.31 | -0.21 | -1.55% | 13.24 | 13.58 | 31743 | 4242.15 | 1.73% |
| 2026-02-11 | 13.50 | 13.52 | 0.10 | 0.75% | 13.38 | 13.65 | 23585 | 3193.62 | 1.29% |
| 2026-02-10 | 13.52 | 13.42 | -0.10 | -0.74% | 13.38 | 13.56 | 34127 | 4594.06 | 1.86% |
| 2026-02-09 | 13.36 | 13.52 | 0.23 | 1.73% | 13.30 | 13.52 | 32337 | 4344.48 | 1.77% |
| 2026-02-06 | 13.20 | 13.29 | 0.09 | 0.68% | 13.12 | 13.44 | 26026 | 3465.10 | 1.42% |
| 2026-02-05 | 13.16 | 13.20 | 0.04 | 0.30% | 13.10 | 13.35 | 24782 | 3282.85 | 1.35% |
| 2026-02-04 | 13.16 | 13.16 | 0.00 | 0.00% | 13.00 | 13.27 | 28574 | 3755.34 | 1.56% |
| 2026-02-03 | 12.88 | 13.16 | 0.36 | 2.81% | 12.84 | 13.18 | 38731 | 5067.80 | 2.11% |
| 2026-02-02 | 13.17 | 12.80 | -0.33 | -2.51% | 12.78 | 13.18 | 37920 | 4942.50 | 2.07% |
| 2026-01-30 | 12.85 | 13.13 | 0.27 | 2.10% | 12.73 | 13.15 | 40626 | 5272.18 | 2.22% |
| 2026-01-29 | 12.80 | 12.86 | 0.01 | 0.08% | 12.75 | 13.06 | 29505 | 3812.36 | 1.61% |
| 2026-01-28 | 13.07 | 12.85 | -0.22 | -1.68% | 12.80 | 13.10 | 25294 | 3260.13 | 1.38% |
| 2026-01-27 | 13.04 | 13.07 | 0.03 | 0.23% | 12.64 | 13.10 | 34503 | 4456.93 | 1.88% |
| 2026-01-26 | 13.11 | 13.04 | -0.06 | -0.46% | 12.94 | 13.17 | 26108 | 3405.12 | 1.43% |
| 2026-01-23 | 13.04 | 13.10 | 0.07 | 0.54% | 12.93 | 13.12 | 25123 | 3277.48 | 1.37% |
| 2026-01-22 | 12.98 | 13.03 | 0.05 | 0.39% | 12.91 | 13.12 | 24154 | 3148.20 | 1.32% |
| 2026-01-21 | 12.80 | 12.98 | 0.18 | 1.41% | 12.66 | 13.03 | 30745 | 3955.81 | 1.68% |
| 2026-01-20 | 12.70 | 12.80 | 0.14 | 1.11% | 12.65 | 12.89 | 38534 | 4926.11 | 2.10% |
| 2026-01-19 | 12.42 | 12.66 | 0.25 | 2.01% | 12.42 | 12.66 | 28511 | 3583.45 | 1.56% |
| 2026-01-16 | 12.56 | 12.41 | -0.11 | -0.88% | 12.36 | 12.58 | 22363 | 2781.82 | 1.22% |
| 2026-01-15 | 12.36 | 12.52 | 0.07 | 0.56% | 12.32 | 12.57 | 33683 | 4198.41 | 1.84% |
| 2026-01-14 | 12.53 | 12.45 | -0.04 | -0.32% | 12.27 | 12.81 | 42686 | 5341.52 | 2.33% |
| 2026-01-13 | 12.40 | 12.49 | 0.09 | 0.73% | 12.26 | 12.56 | 37096 | 4627.85 | 2.03% |
| 2026-01-12 | 12.30 | 12.40 | 0.10 | 0.81% | 12.22 | 12.46 | 30307 | 3741.31 | 1.65% |
| 2026-01-09 | 12.13 | 12.30 | 0.12 | 0.99% | 12.13 | 12.30 | 22707 | 2772.90 | 1.24% |
| 2026-01-08 | 12.10 | 12.18 | 0.15 | 1.25% | 12.01 | 12.22 | 20229 | 2455.70 | 1.10% |
| 2026-01-07 | 12.23 | 12.03 | -0.17 | -1.39% | 12.02 | 12.23 | 25974 | 3142.90 | 1.42% |
| 2026-01-06 | 12.17 | 12.20 | 0.03 | 0.25% | 12.06 | 12.31 | 22930 | 2799.05 | 1.25% |
| 2026-01-05 | 12.05 | 12.17 | 0.12 | 1.00% | 12.02 | 12.30 | 22930 | 2794.12 | 1.25% |
| 2025-12-31 | 12.03 | 12.05 | 0.02 | 0.17% | 11.85 | 12.11 | 15600 | 1868.02 | 0.85% |
| 2025-12-30 | 12.10 | 12.03 | -0.08 | -0.66% | 11.96 | 12.14 | 17115 | 2064.31 | 0.93% |
| 2025-12-29 | 12.15 | 12.11 | 0.01 | 0.08% | 11.95 | 12.32 | 21651 | 2612.11 | 1.18% |
| 2025-12-26 | 12.15 | 12.10 | -0.10 | -0.82% | 12.10 | 12.54 | 23920 | 2928.20 | 1.31% |
| 2025-12-25 | 12.13 | 12.20 | 0.12 | 0.99% | 12.08 | 12.26 | 13912 | 1694.32 | 0.76% |
| 2025-12-24 | 12.04 | 12.08 | 0.04 | 0.33% | 11.99 | 12.16 | 13979 | 1690.50 | 0.76% |
| 2025-12-23 | 12.08 | 12.04 | 0.05 | 0.42% | 11.93 | 12.12 | 17083 | 2049.04 | 0.93% |
| 2025-12-22 | 12.15 | 11.99 | -0.12 | -0.99% | 11.97 | 12.21 | 22675 | 2737.08 | 1.24% |
| 2025-12-19 | 11.78 | 12.11 | 0.38 | 3.24% | 11.77 | 12.15 | 21339 | 2559.69 | 1.17% |
| 2025-12-18 | 11.60 | 11.73 | 0.13 | 1.12% | 11.48 | 11.86 | 25391 | 2990.28 | 1.39% |
| 2025-12-17 | 11.46 | 11.60 | 0.14 | 1.22% | 11.31 | 11.62 | 19928 | 2287.75 | 1.09% |
| 2025-12-16 | 11.73 | 11.46 | -0.32 | -2.72% | 11.44 | 11.73 | 23196 | 2681.04 | 1.27% |
| 2025-12-15 | 11.57 | 11.78 | 0.21 | 1.82% | 11.45 | 11.80 | 22487 | 2625.18 | 1.23% |
| 2025-12-12 | 11.80 | 11.57 | -0.28 | -2.36% | 11.57 | 11.96 | 35067 | 4123.11 | 1.91% |
| 2025-12-11 | 12.14 | 11.85 | -0.29 | -2.39% | 11.83 | 12.18 | 27023 | 3233.12 | 1.48% |
| 2025-12-10 | 12.30 | 12.14 | -0.21 | -1.70% | 12.12 | 12.44 | 20556 | 2512.90 | 1.12% |
| 2025-12-09 | 12.43 | 12.35 | -0.10 | -0.80% | 12.31 | 12.50 | 20673 | 2565.60 | 1.13% |
| 2025-12-08 | 12.44 | 12.45 | 0.03 | 0.24% | 12.35 | 12.53 | 25578 | 3188.23 | 1.40% |
| 2025-12-05 | 12.13 | 12.42 | 0.28 | 2.31% | 12.08 | 12.45 | 24664 | 3032.72 | 1.35% |
| 2025-12-04 | 12.52 | 12.14 | -0.28 | -2.25% | 12.13 | 12.52 | 26558 | 3256.07 | 1.45% |
| 2025-12-03 | 12.43 | 12.42 | -0.01 | -0.08% | 12.34 | 12.54 | 18652 | 2320.55 | 1.02% |
| 2025-12-02 | 12.68 | 12.43 | -0.06 | -0.48% | 12.30 | 12.68 | 21111 | 2626.59 | 1.15% |
| 2025-12-01 | 12.58 | 12.49 | -0.01 | -0.08% | 12.49 | 12.75 | 25560 | 3222.91 | 1.40% |
| 2025-11-28 | 12.39 | 12.50 | 0.10 | 0.81% | 12.25 | 12.56 | 21581 | 2683.37 | 1.18% |
| 2025-11-27 | 12.19 | 12.40 | 0.20 | 1.64% | 12.18 | 12.46 | 22256 | 2751.01 | 1.22% |
| 2025-11-26 | 12.44 | 12.20 | -0.19 | -1.53% | 12.13 | 12.54 | 25509 | 3149.45 | 1.39% |
| 2025-11-25 | 12.35 | 12.39 | 0.16 | 1.31% | 12.23 | 12.52 | 28420 | 3532.39 | 1.55% |
| 2025-11-24 | 12.10 | 12.23 | 0.23 | 1.92% | 12.01 | 12.31 | 42900 | 5227.09 | 2.34% |
美思德(603041)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。
