| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 36.80 | 38.90 | 2.54 | 6.99% | 36.00 | 39.08 | 229108 | 86346.59 | 6.76% |
| 2025-10-24 | 35.55 | 36.36 | 1.03 | 2.92% | 35.52 | 36.88 | 116698 | 42247.66 | 3.44% |
| 2025-10-23 | 36.16 | 35.33 | -0.83 | -2.30% | 34.64 | 36.16 | 133669 | 46866.07 | 3.94% |
| 2025-10-22 | 37.25 | 36.16 | -1.31 | -3.50% | 36.03 | 37.58 | 107009 | 39189.97 | 3.16% |
| 2025-10-21 | 36.85 | 37.47 | 0.62 | 1.68% | 36.40 | 37.98 | 106228 | 39525.10 | 3.13% |
| 2025-10-20 | 36.30 | 36.85 | 1.11 | 3.11% | 36.26 | 37.70 | 149035 | 55211.07 | 4.39% |
| 2025-10-17 | 37.00 | 35.74 | -1.40 | -3.77% | 35.74 | 37.14 | 94603 | 34273.02 | 2.79% |
| 2025-10-16 | 36.32 | 37.14 | 0.29 | 0.79% | 35.92 | 37.70 | 130095 | 48141.65 | 3.84% |
| 2025-10-15 | 36.02 | 36.85 | 1.11 | 3.11% | 35.00 | 37.20 | 188110 | 67980.85 | 5.55% |
| 2025-10-14 | 39.00 | 35.74 | -2.51 | -6.56% | 35.46 | 39.17 | 192842 | 71572.89 | 5.69% |
| 2025-10-13 | 37.47 | 38.25 | -2.38 | -5.86% | 37.42 | 39.21 | 206104 | 78839.13 | 6.08% |
| 2025-10-10 | 42.48 | 40.63 | -1.25 | -2.98% | 40.36 | 43.48 | 170134 | 71207.74 | 5.02% |
| 2025-10-09 | 44.00 | 41.88 | -2.64 | -5.93% | 41.60 | 44.01 | 203979 | 86386.94 | 6.01% |
| 2025-09-30 | 44.16 | 44.52 | -0.38 | -0.85% | 43.35 | 44.87 | 140113 | 61937.64 | 4.13% |
| 2025-09-29 | 44.13 | 44.90 | 0.77 | 1.74% | 43.80 | 45.87 | 165770 | 74372.07 | 4.89% |
| 2025-09-26 | 42.96 | 44.13 | 0.82 | 1.89% | 42.50 | 47.17 | 313176 | 143263.81 | 9.23% |
| 2025-09-25 | 42.84 | 43.31 | 0.76 | 1.79% | 42.18 | 44.50 | 139789 | 60301.12 | 4.12% |
| 2025-09-24 | 42.00 | 42.55 | 0.30 | 0.71% | 41.22 | 42.89 | 106007 | 44854.25 | 3.13% |
| 2025-09-23 | 42.03 | 42.25 | -0.43 | -1.01% | 41.40 | 44.40 | 177031 | 76082.34 | 5.22% |
| 2025-09-22 | 41.90 | 42.68 | 0.68 | 1.62% | 41.56 | 43.18 | 139275 | 59276.10 | 4.11% |
| 2025-09-19 | 43.89 | 42.00 | -1.97 | -4.48% | 41.48 | 43.95 | 206836 | 87458.04 | 6.10% |
| 2025-09-18 | 46.60 | 43.97 | -1.49 | -3.28% | 43.39 | 46.80 | 326708 | 147760.16 | 9.63% |
| 2025-09-17 | 42.39 | 45.46 | 3.01 | 7.09% | 41.32 | 46.70 | 373762 | 164344.64 | 11.02% |
| 2025-09-16 | 40.80 | 42.45 | 2.71 | 6.82% | 40.00 | 42.45 | 266446 | 110227.77 | 7.86% |
| 2025-09-15 | 40.61 | 39.74 | -0.96 | -2.36% | 38.90 | 42.39 | 233744 | 94309.96 | 6.89% |
| 2025-09-12 | 39.93 | 40.70 | 0.45 | 1.12% | 39.60 | 40.74 | 196901 | 79253.88 | 5.81% |
| 2025-09-11 | 37.20 | 40.25 | 2.68 | 7.13% | 36.95 | 40.25 | 234859 | 91266.99 | 6.92% |
| 2025-09-10 | 38.38 | 37.57 | -0.92 | -2.39% | 37.48 | 38.84 | 134384 | 51014.21 | 3.96% |
| 2025-09-09 | 38.48 | 38.49 | -0.24 | -0.62% | 37.40 | 39.32 | 153286 | 58483.29 | 4.52% |
| 2025-09-08 | 37.20 | 38.73 | 1.02 | 2.70% | 36.90 | 39.89 | 292943 | 112240.16 | 8.64% |
| 2025-09-05 | 34.60 | 37.71 | 3.31 | 9.62% | 33.95 | 37.76 | 292874 | 104672.78 | 8.64% |
| 2025-09-04 | 36.41 | 34.40 | -2.16 | -5.91% | 33.63 | 37.04 | 270083 | 95490.56 | 7.96% |
| 2025-09-03 | 37.60 | 36.56 | 0.46 | 1.27% | 36.40 | 39.53 | 349180 | 132772.17 | 10.30% |
| 2025-09-02 | 38.00 | 36.10 | -2.26 | -5.89% | 34.52 | 38.00 | 421978 | 149823.77 | 12.44% |
| 2025-09-01 | 37.54 | 38.36 | 0.82 | 2.18% | 36.80 | 38.80 | 234098 | 88500.38 | 6.90% |
| 2025-08-29 | 37.62 | 37.54 | 0.74 | 2.01% | 36.10 | 38.36 | 275009 | 102685.85 | 8.11% |
| 2025-08-28 | 37.79 | 36.80 | -0.92 | -2.44% | 35.72 | 38.00 | 338454 | 124307.24 | 9.98% |
| 2025-08-27 | 36.70 | 37.72 | 1.14 | 3.12% | 36.50 | 39.20 | 258167 | 97716.17 | 7.61% |
| 2025-08-26 | 37.32 | 36.58 | -0.92 | -2.45% | 36.29 | 37.49 | 167796 | 61770.93 | 4.95% |
| 2025-08-25 | 37.10 | 37.50 | 0.87 | 2.38% | 36.66 | 38.60 | 274764 | 103478.29 | 8.10% |
| 2025-08-22 | 34.98 | 36.63 | 1.65 | 4.72% | 34.76 | 36.97 | 241364 | 86617.88 | 7.12% |
| 2025-08-21 | 36.00 | 34.98 | -1.21 | -3.34% | 34.72 | 36.88 | 189600 | 67369.02 | 5.59% |
| 2025-08-20 | 34.51 | 36.19 | 1.68 | 4.87% | 34.40 | 37.21 | 342138 | 123454.64 | 10.09% |
| 2025-08-19 | 34.92 | 34.51 | -0.81 | -2.29% | 33.60 | 36.30 | 300885 | 104485.29 | 8.87% |
| 2025-08-18 | 34.70 | 35.32 | 0.90 | 2.61% | 34.66 | 35.95 | 228657 | 80490.99 | 6.74% |
| 2025-08-15 | 34.33 | 34.42 | 0.01 | 0.03% | 33.75 | 35.00 | 206915 | 71228.69 | 6.10% |
| 2025-08-14 | 34.84 | 34.41 | -0.40 | -1.15% | 34.15 | 35.28 | 264817 | 91773.71 | 7.81% |
| 2025-08-13 | 34.08 | 34.81 | 0.44 | 1.28% | 33.63 | 36.17 | 297007 | 103289.51 | 8.76% |
| 2025-08-12 | 34.31 | 34.37 | 0.20 | 0.59% | 33.89 | 35.38 | 365176 | 126261.84 | 10.77% |
| 2025-08-11 | 33.32 | 34.17 | 1.51 | 4.62% | 32.25 | 35.03 | 483953 | 162854.70 | 14.27% |
| 2025-08-08 | 29.60 | 32.66 | 2.97 | 10.00% | 29.53 | 32.66 | 406955 | 127057.79 | 12.00% |
| 2025-08-07 | 29.30 | 29.69 | 0.52 | 1.78% | 29.00 | 30.43 | 409157 | 122116.67 | 12.06% |
| 2025-08-06 | 27.07 | 29.17 | 2.01 | 7.40% | 26.91 | 29.29 | 335190 | 93984.84 | 9.88% |
| 2025-08-05 | 27.19 | 27.16 | 0.17 | 0.63% | 26.71 | 27.90 | 123008 | 33324.57 | 3.63% |
| 2025-08-04 | 25.50 | 26.99 | 1.01 | 3.89% | 25.50 | 26.99 | 175241 | 46784.22 | 5.17% |
| 2025-08-01 | 26.20 | 25.98 | -0.27 | -1.03% | 25.68 | 26.51 | 90276 | 23493.15 | 2.66% |
| 2025-07-31 | 25.50 | 26.25 | 0.35 | 1.35% | 25.50 | 27.03 | 163142 | 43160.30 | 4.81% |
| 2025-07-30 | 26.78 | 25.90 | -1.01 | -3.75% | 25.80 | 26.83 | 159870 | 41849.44 | 4.71% |
| 2025-07-29 | 27.00 | 26.91 | -0.07 | -0.26% | 26.28 | 27.49 | 167589 | 44946.01 | 4.94% |
| 2025-07-28 | 27.60 | 26.98 | -0.42 | -1.53% | 26.73 | 28.17 | 183632 | 50225.18 | 5.41% |
| 2025-07-25 | 28.86 | 27.40 | -1.12 | -3.93% | 26.70 | 28.95 | 239090 | 65582.19 | 7.05% |
| 2025-07-24 | 27.56 | 28.52 | 0.90 | 3.26% | 27.56 | 28.97 | 204578 | 58323.77 | 6.03% |
| 2025-07-23 | 27.75 | 27.62 | -0.41 | -1.46% | 27.25 | 28.39 | 174142 | 48266.79 | 5.13% |
| 2025-07-22 | 27.87 | 28.03 | 0.74 | 2.71% | 27.51 | 28.95 | 294925 | 83463.70 | 8.70% |
| 2025-07-21 | 27.28 | 27.29 | 1.18 | 4.52% | 26.27 | 27.79 | 244133 | 65876.59 | 7.20% |
| 2025-07-18 | 26.50 | 26.11 | -0.43 | -1.62% | 25.92 | 26.55 | 153372 | 40073.23 | 4.52% |
| 2025-07-17 | 26.20 | 26.54 | 0.26 | 0.99% | 26.06 | 27.10 | 175137 | 46576.72 | 5.16% |
| 2025-07-16 | 25.40 | 26.28 | 0.84 | 3.30% | 25.20 | 26.49 | 217767 | 56557.86 | 6.42% |
| 2025-07-15 | 25.05 | 25.44 | 0.64 | 2.58% | 25.01 | 25.55 | 182492 | 46116.61 | 5.38% |
| 2025-07-14 | 23.48 | 24.80 | 1.43 | 6.12% | 23.32 | 24.95 | 226844 | 55252.29 | 6.69% |
| 2025-07-11 | 23.08 | 23.37 | 0.12 | 0.52% | 22.84 | 23.59 | 81251 | 18848.66 | 2.40% |
| 2025-07-10 | 22.99 | 23.25 | 0.13 | 0.56% | 22.51 | 23.43 | 102138 | 23427.33 | 3.01% |
| 2025-07-09 | 23.57 | 23.12 | -0.08 | -0.34% | 23.00 | 23.88 | 102085 | 23949.69 | 3.01% |
| 2025-07-08 | 32.97 | 32.69 | 0.08 | 0.25% | 32.38 | 33.10 | 64053 | 20948.46 | 2.64% |
| 2025-07-07 | 33.20 | 32.61 | -0.62 | -1.87% | 32.15 | 33.20 | 68144 | 22205.41 | 2.81% |
| 2025-07-04 | 34.51 | 33.23 | -1.25 | -3.63% | 33.23 | 34.70 | 93890 | 31684.10 | 3.88% |
| 2025-07-03 | 34.10 | 34.48 | 0.53 | 1.56% | 33.82 | 34.77 | 62976 | 21686.22 | 2.60% |
| 2025-07-02 | 34.63 | 33.95 | -0.89 | -2.55% | 33.61 | 34.68 | 56618 | 19250.39 | 2.34% |
| 2025-07-01 | 35.38 | 34.84 | -0.58 | -1.64% | 34.66 | 35.38 | 50895 | 17759.06 | 2.10% |
| 2025-06-30 | 34.05 | 35.42 | 1.46 | 4.30% | 33.96 | 35.80 | 96538 | 33852.36 | 3.99% |
美湖股份(603319)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。
