| 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 | 11.21 | 11.72 | 0.50 | 4.46% | 11.14 | 12.34 | 160459 | 19046.82 | 8.76% |
| 2025-05-22 | 11.33 | 11.22 | -0.20 | -1.75% | 11.18 | 11.63 | 28530 | 3244.24 | 1.56% |
| 2025-05-21 | 11.53 | 11.42 | -0.07 | -0.61% | 11.33 | 11.55 | 17209 | 1966.03 | 0.94% |
| 2025-05-20 | 11.40 | 11.49 | 0.13 | 1.14% | 11.35 | 11.50 | 22343 | 2556.19 | 1.22% |
| 2025-05-19 | 11.35 | 11.36 | 0.06 | 0.53% | 11.22 | 11.44 | 21026 | 2379.81 | 1.15% |
| 2025-05-16 | 11.25 | 11.30 | 0.03 | 0.27% | 11.18 | 11.39 | 22097 | 2500.60 | 1.21% |
| 2025-05-15 | 11.27 | 11.27 | 0.01 | 0.09% | 11.13 | 11.38 | 21547 | 2423.17 | 1.18% |
| 2025-05-14 | 11.28 | 11.26 | -0.02 | -0.18% | 11.13 | 11.29 | 19708 | 2210.21 | 1.08% |
| 2025-05-13 | 11.35 | 11.28 | -0.03 | -0.27% | 11.18 | 11.40 | 22056 | 2484.41 | 1.20% |
| 2025-05-12 | 11.48 | 11.31 | 0.06 | 0.53% | 11.20 | 11.48 | 19759 | 2232.46 | 1.08% |
| 2025-05-09 | 11.35 | 11.25 | -0.03 | -0.27% | 11.20 | 11.40 | 21507 | 2426.59 | 1.17% |
| 2025-05-08 | 11.17 | 11.28 | 0.03 | 0.27% | 11.07 | 11.37 | 22173 | 2492.75 | 1.21% |
| 2025-05-07 | 11.10 | 11.25 | 0.18 | 1.63% | 11.05 | 11.30 | 22191 | 2481.10 | 1.21% |
| 2025-05-06 | 10.99 | 11.07 | 0.24 | 2.22% | 10.84 | 11.09 | 24553 | 2702.28 | 1.34% |
| 2025-04-30 | 10.95 | 10.83 | -0.06 | -0.55% | 10.77 | 10.99 | 19930 | 2168.96 | 1.09% |
| 2025-04-29 | 10.54 | 10.89 | 0.34 | 3.22% | 10.40 | 10.96 | 32491 | 3520.36 | 1.77% |
| 2025-04-28 | 11.01 | 10.55 | -0.99 | -8.58% | 10.47 | 11.18 | 57938 | 6161.92 | 3.16% |
| 2025-04-25 | 11.61 | 11.54 | -0.06 | -0.52% | 11.48 | 11.66 | 13712 | 1583.48 | 0.75% |
| 2025-04-24 | 11.60 | 11.60 | 0.00 | 0.00% | 11.50 | 11.77 | 19868 | 2307.76 | 1.08% |
| 2025-04-23 | 11.46 | 11.60 | 0.20 | 1.75% | 11.36 | 11.66 | 27176 | 3133.93 | 1.48% |
| 2025-04-22 | 11.30 | 11.40 | 0.15 | 1.33% | 11.18 | 11.43 | 16008 | 1812.01 | 0.87% |
| 2025-04-21 | 11.09 | 11.25 | 0.08 | 0.72% | 11.02 | 11.31 | 13286 | 1489.72 | 0.73% |
| 2025-04-18 | 11.16 | 11.17 | -0.07 | -0.62% | 10.96 | 11.30 | 18640 | 2072.63 | 1.02% |
| 2025-04-17 | 10.78 | 11.24 | 0.43 | 3.98% | 10.66 | 11.47 | 36080 | 4045.91 | 1.97% |
| 2025-04-16 | 10.86 | 10.81 | -0.10 | -0.92% | 10.60 | 10.95 | 15182 | 1637.18 | 0.83% |
| 2025-04-15 | 10.79 | 10.91 | 0.15 | 1.39% | 10.73 | 10.95 | 13941 | 1512.80 | 0.76% |
| 2025-04-14 | 10.69 | 10.76 | 0.14 | 1.32% | 10.68 | 10.88 | 13373 | 1442.23 | 0.73% |
| 2025-04-11 | 10.60 | 10.62 | -0.05 | -0.47% | 10.51 | 10.75 | 18052 | 1923.95 | 0.99% |
| 2025-04-10 | 10.52 | 10.67 | 0.17 | 1.62% | 10.52 | 10.85 | 26808 | 2864.90 | 1.46% |
| 2025-04-09 | 10.33 | 10.50 | 0.04 | 0.38% | 9.63 | 10.50 | 29131 | 2957.09 | 1.59% |
| 2025-04-08 | 10.60 | 10.46 | -0.19 | -1.78% | 10.12 | 10.73 | 31259 | 3240.47 | 1.71% |
| 2025-04-07 | 11.34 | 10.65 | -1.18 | -9.97% | 10.65 | 11.57 | 41113 | 4460.03 | 2.24% |
| 2025-04-03 | 11.57 | 11.83 | 0.13 | 1.11% | 11.46 | 11.88 | 32824 | 3839.73 | 1.79% |
| 2025-04-02 | 11.60 | 11.70 | 0.07 | 0.60% | 11.52 | 11.85 | 24004 | 2809.56 | 1.31% |
| 2025-04-01 | 11.30 | 11.63 | 0.29 | 2.56% | 11.30 | 11.73 | 26295 | 3059.51 | 1.44% |
| 2025-03-31 | 11.50 | 11.34 | -0.23 | -1.99% | 11.11 | 11.52 | 19850 | 2246.33 | 1.08% |
| 2025-03-28 | 11.82 | 11.57 | -0.25 | -2.12% | 11.51 | 11.84 | 28093 | 3269.02 | 1.53% |
| 2025-03-27 | 11.55 | 11.82 | 0.16 | 1.37% | 11.46 | 11.86 | 34774 | 4085.83 | 1.90% |
| 2025-03-26 | 11.42 | 11.66 | 0.12 | 1.04% | 11.40 | 11.78 | 36232 | 4230.31 | 1.98% |
| 2025-03-25 | 11.27 | 11.54 | 0.16 | 1.41% | 11.12 | 11.72 | 34327 | 3927.72 | 1.87% |
| 2025-03-24 | 11.55 | 11.38 | -0.15 | -1.30% | 11.07 | 11.57 | 22361 | 2522.83 | 1.22% |
| 2025-03-21 | 11.70 | 11.53 | -0.22 | -1.87% | 11.43 | 11.77 | 18332 | 2120.16 | 1.00% |
| 2025-03-20 | 11.66 | 11.75 | 0.04 | 0.34% | 11.56 | 11.77 | 21310 | 2491.82 | 1.16% |
| 2025-03-19 | 11.71 | 11.71 | -0.01 | -0.09% | 11.62 | 11.75 | 17184 | 2007.42 | 0.94% |
| 2025-03-18 | 11.57 | 11.72 | 0.14 | 1.21% | 11.50 | 11.75 | 27424 | 3198.75 | 1.50% |
| 2025-03-17 | 11.66 | 11.58 | 0.07 | 0.61% | 11.42 | 11.66 | 15024 | 1734.72 | 0.82% |
| 2025-03-14 | 11.46 | 11.51 | 0.13 | 1.14% | 11.27 | 11.55 | 19888 | 2274.86 | 1.09% |
| 2025-03-13 | 11.46 | 11.38 | -0.05 | -0.44% | 11.16 | 11.49 | 20701 | 2333.73 | 1.13% |
| 2025-03-12 | 11.47 | 11.43 | -0.02 | -0.17% | 11.38 | 11.50 | 16538 | 1892.29 | 0.90% |
| 2025-03-11 | 11.31 | 11.45 | 0.00 | 0.00% | 11.25 | 11.45 | 15560 | 1764.15 | 0.85% |
| 2025-03-10 | 11.39 | 11.45 | 0.06 | 0.53% | 11.35 | 11.55 | 22652 | 2592.24 | 1.24% |
| 2025-03-07 | 11.42 | 11.39 | -0.10 | -0.87% | 11.32 | 11.51 | 17164 | 1958.46 | 0.94% |
| 2025-03-06 | 11.31 | 11.49 | 0.11 | 0.97% | 11.30 | 11.67 | 37299 | 4270.64 | 2.04% |
| 2025-03-05 | 11.33 | 11.38 | 0.06 | 0.53% | 11.15 | 11.45 | 24632 | 2779.14 | 1.34% |
| 2025-03-04 | 11.25 | 11.32 | 0.10 | 0.89% | 11.15 | 11.33 | 17542 | 1977.60 | 0.96% |
| 2025-03-03 | 11.25 | 11.22 | -0.01 | -0.09% | 11.11 | 11.41 | 29350 | 3302.94 | 1.60% |
| 2025-02-28 | 11.42 | 11.23 | -0.26 | -2.26% | 11.18 | 11.53 | 30439 | 3434.78 | 1.66% |
| 2025-02-27 | 11.72 | 11.49 | -0.25 | -2.13% | 11.35 | 11.78 | 45750 | 5256.60 | 2.50% |
| 2025-02-26 | 11.92 | 11.74 | -0.31 | -2.57% | 11.62 | 12.25 | 62663 | 7458.99 | 3.42% |
| 2025-02-25 | 11.59 | 12.05 | 0.32 | 2.73% | 11.47 | 12.38 | 100860 | 12102.12 | 5.51% |
| 2025-02-24 | 11.22 | 11.73 | 0.47 | 4.17% | 11.15 | 11.76 | 44638 | 5138.82 | 2.44% |
| 2025-02-21 | 11.40 | 11.26 | -0.16 | -1.40% | 11.22 | 11.52 | 23110 | 2607.31 | 1.26% |
| 2025-02-20 | 11.01 | 11.42 | 0.32 | 2.88% | 10.96 | 11.72 | 36384 | 4127.29 | 1.99% |
| 2025-02-19 | 10.89 | 11.10 | 0.10 | 0.91% | 10.83 | 11.10 | 10919 | 1198.04 | 0.60% |
| 2025-02-18 | 11.03 | 11.00 | -0.06 | -0.54% | 10.75 | 11.17 | 19819 | 2167.27 | 1.08% |
| 2025-02-17 | 10.99 | 11.06 | 0.15 | 1.37% | 10.91 | 11.12 | 16891 | 1861.74 | 0.92% |
| 2025-02-14 | 11.04 | 10.91 | -0.13 | -1.18% | 10.88 | 11.16 | 14582 | 1603.49 | 0.80% |
| 2025-02-13 | 11.31 | 11.04 | -0.29 | -2.56% | 11.01 | 11.31 | 15994 | 1783.23 | 0.87% |
| 2025-02-12 | 11.29 | 11.33 | 0.02 | 0.18% | 11.18 | 11.36 | 11102 | 1251.93 | 0.61% |
| 2025-02-11 | 11.39 | 11.31 | -0.08 | -0.70% | 11.27 | 11.43 | 9717 | 1099.38 | 0.53% |
| 2025-02-10 | 11.21 | 11.39 | 0.21 | 1.88% | 11.21 | 11.39 | 15196 | 1717.54 | 0.83% |
| 2025-02-07 | 11.17 | 11.18 | -0.02 | -0.18% | 11.12 | 11.37 | 19456 | 2186.10 | 1.06% |
| 2025-02-06 | 10.98 | 11.20 | 0.23 | 2.10% | 10.85 | 11.22 | 14639 | 1618.59 | 0.80% |
| 2025-02-05 | 11.25 | 10.97 | -0.23 | -2.05% | 10.93 | 11.25 | 13369 | 1476.26 | 0.73% |
| 2025-01-27 | 11.17 | 11.20 | 0.03 | 0.27% | 11.14 | 11.34 | 11385 | 1280.67 | 0.62% |
| 2025-01-24 | 11.13 | 11.17 | -0.04 | -0.36% | 11.08 | 11.25 | 11250 | 1253.37 | 0.61% |
| 2025-01-23 | 11.24 | 11.21 | 0.10 | 0.90% | 11.07 | 11.32 | 20959 | 2356.41 | 1.14% |
| 2025-01-22 | 11.05 | 11.11 | 0.03 | 0.27% | 10.98 | 11.18 | 14952 | 1656.96 | 0.82% |
| 2025-01-21 | 10.97 | 11.08 | 0.10 | 0.91% | 10.82 | 11.08 | 12625 | 1382.73 | 0.69% |
| 2025-01-20 | 10.81 | 10.98 | 0.14 | 1.29% | 10.72 | 11.00 | 15240 | 1659.44 | 0.83% |
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。
