| 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 | 33.77 | 33.85 | -0.03 | -0.09% | 33.69 | 34.21 | 75688 | 25657.90 | 2.23% |
| 2026-03-24 | 34.89 | 33.88 | -0.81 | -2.33% | 31.33 | 35.06 | 136834 | 45450.78 | 4.03% |
| 2026-03-23 | 35.29 | 34.69 | -0.38 | -1.08% | 34.22 | 36.19 | 129929 | 45795.86 | 3.83% |
| 2026-03-20 | 35.00 | 35.07 | 0.10 | 0.29% | 34.69 | 35.95 | 75011 | 26463.00 | 2.21% |
| 2026-03-19 | 35.65 | 34.97 | -1.11 | -3.08% | 34.80 | 35.67 | 69895 | 24564.09 | 2.06% |
| 2026-03-18 | 35.01 | 36.08 | 1.05 | 3.00% | 34.85 | 36.52 | 73575 | 26246.99 | 2.17% |
| 2026-03-17 | 35.45 | 35.03 | -0.33 | -0.93% | 34.92 | 35.89 | 49471 | 17507.20 | 1.46% |
| 2026-03-16 | 35.01 | 35.36 | -0.34 | -0.95% | 34.93 | 35.70 | 51303 | 18038.75 | 1.51% |
| 2026-03-13 | 35.88 | 35.70 | -0.40 | -1.11% | 35.38 | 36.23 | 60445 | 21664.46 | 1.78% |
| 2026-03-12 | 36.98 | 36.10 | -0.95 | -2.56% | 35.95 | 37.19 | 79985 | 29133.48 | 2.36% |
| 2026-03-11 | 37.18 | 37.05 | -0.50 | -1.33% | 36.82 | 37.68 | 96072 | 35760.81 | 2.83% |
| 2026-03-10 | 35.44 | 37.55 | 2.75 | 7.90% | 34.81 | 37.78 | 195700 | 71261.62 | 5.77% |
| 2026-03-09 | 35.40 | 34.80 | -1.10 | -3.06% | 34.47 | 35.45 | 84970 | 29586.09 | 2.51% |
| 2026-03-06 | 35.05 | 35.90 | 0.62 | 1.76% | 35.02 | 36.07 | 54100 | 19336.78 | 1.60% |
| 2026-03-05 | 35.84 | 35.28 | 0.00 | 0.00% | 34.90 | 36.05 | 73268 | 25977.85 | 2.16% |
| 2026-03-04 | 34.90 | 35.28 | -0.21 | -0.59% | 34.80 | 35.95 | 67680 | 23858.85 | 2.00% |
| 2026-03-03 | 36.38 | 35.49 | -0.66 | -1.83% | 35.28 | 36.80 | 98175 | 35357.70 | 2.89% |
| 2026-03-02 | 36.80 | 36.15 | -1.45 | -3.86% | 36.09 | 37.14 | 113431 | 41388.69 | 3.34% |
| 2026-02-27 | 37.94 | 37.60 | -0.40 | -1.05% | 37.30 | 37.94 | 87544 | 32889.29 | 2.58% |
| 2026-02-26 | 38.26 | 38.00 | -0.25 | -0.65% | 37.75 | 38.57 | 94393 | 35915.44 | 2.78% |
| 2026-02-25 | 38.33 | 38.25 | -0.29 | -0.75% | 37.60 | 38.49 | 95762 | 36387.53 | 2.82% |
| 2026-02-24 | 39.99 | 38.54 | 0.00 | 0.00% | 38.31 | 39.99 | 144114 | 55929.48 | 4.25% |
| 2026-02-13 | 38.54 | 38.54 | -0.35 | -0.90% | 38.40 | 39.41 | 78668 | 30550.70 | 2.32% |
| 2026-02-12 | 38.09 | 38.89 | 0.55 | 1.43% | 38.08 | 39.20 | 97489 | 37768.19 | 2.87% |
| 2026-02-11 | 37.50 | 38.34 | 0.90 | 2.40% | 37.10 | 38.94 | 135976 | 51888.87 | 4.01% |
| 2026-02-10 | 37.83 | 37.44 | -0.45 | -1.19% | 37.37 | 39.28 | 114782 | 43623.54 | 3.38% |
| 2026-02-09 | 37.16 | 37.89 | 0.98 | 2.66% | 36.76 | 37.96 | 119977 | 44807.60 | 3.54% |
| 2026-02-06 | 36.52 | 36.91 | -0.62 | -1.65% | 36.20 | 38.42 | 133214 | 49927.91 | 3.93% |
| 2026-02-05 | 36.60 | 37.53 | 1.26 | 3.47% | 36.55 | 37.98 | 155178 | 58033.04 | 4.58% |
| 2026-02-04 | 36.66 | 36.27 | -0.43 | -1.17% | 35.85 | 36.66 | 81687 | 29517.29 | 2.41% |
| 2026-02-03 | 36.50 | 36.70 | 0.38 | 1.05% | 35.85 | 36.95 | 96590 | 35096.57 | 2.85% |
| 2026-02-02 | 37.62 | 36.32 | -1.34 | -3.56% | 36.22 | 38.00 | 112528 | 41605.92 | 3.32% |
| 2026-01-30 | 37.61 | 37.66 | 0.16 | 0.43% | 36.67 | 38.10 | 114313 | 42857.16 | 3.37% |
| 2026-01-29 | 39.00 | 37.50 | -1.77 | -4.51% | 37.40 | 39.90 | 171706 | 65924.62 | 5.06% |
| 2026-01-28 | 40.64 | 39.27 | -1.90 | -4.62% | 39.10 | 41.38 | 202641 | 80705.22 | 5.97% |
| 2026-01-27 | 38.50 | 41.17 | 2.57 | 6.66% | 37.20 | 41.41 | 302884 | 120348.21 | 8.93% |
| 2026-01-26 | 39.60 | 38.60 | -0.08 | -0.21% | 38.01 | 39.95 | 173659 | 67209.24 | 5.12% |
| 2026-01-23 | 37.79 | 38.72 | 1.33 | 3.56% | 37.79 | 39.90 | 250580 | 97968.08 | 7.39% |
| 2026-01-22 | 38.00 | 37.39 | -0.55 | -1.45% | 37.16 | 38.74 | 128644 | 48346.61 | 3.79% |
| 2026-01-21 | 37.41 | 37.94 | 0.18 | 0.48% | 37.30 | 38.94 | 172124 | 65904.13 | 5.08% |
| 2026-01-20 | 39.15 | 37.76 | -1.66 | -4.21% | 37.13 | 39.87 | 220688 | 83900.75 | 6.51% |
| 2026-01-19 | 38.14 | 39.42 | 1.07 | 2.79% | 38.02 | 40.11 | 248864 | 97486.64 | 7.34% |
| 2026-01-16 | 37.87 | 38.35 | 1.03 | 2.76% | 37.65 | 39.40 | 255442 | 98365.82 | 7.53% |
| 2026-01-15 | 36.66 | 37.32 | 0.91 | 2.50% | 36.16 | 37.79 | 223108 | 82775.45 | 6.58% |
| 2026-01-14 | 37.22 | 36.41 | -1.29 | -3.42% | 36.11 | 37.30 | 324899 | 119466.84 | 9.58% |
| 2026-01-13 | 34.81 | 37.70 | 2.89 | 8.30% | 34.63 | 38.29 | 558571 | 209337.05 | 16.47% |
| 2026-01-12 | 35.41 | 34.81 | -0.36 | -1.02% | 34.30 | 35.69 | 169286 | 58864.80 | 4.99% |
| 2026-01-09 | 34.47 | 35.17 | 0.73 | 2.12% | 34.46 | 35.77 | 134216 | 47310.14 | 3.96% |
| 2026-01-08 | 34.50 | 34.44 | -0.02 | -0.06% | 34.20 | 35.00 | 111450 | 38548.98 | 3.29% |
| 2026-01-07 | 35.46 | 34.46 | -0.89 | -2.52% | 34.32 | 35.57 | 177357 | 61578.58 | 5.23% |
| 2026-01-06 | 35.71 | 35.35 | -0.35 | -0.98% | 35.17 | 36.05 | 139280 | 49407.23 | 4.11% |
| 2026-01-05 | 35.98 | 35.70 | -0.88 | -2.41% | 35.37 | 36.26 | 180288 | 64293.43 | 5.32% |
| 2025-12-31 | 38.53 | 36.58 | -1.70 | -4.44% | 36.57 | 38.69 | 197680 | 73508.98 | 5.83% |
| 2025-12-30 | 37.00 | 38.28 | 1.16 | 3.13% | 36.50 | 38.79 | 213058 | 81001.41 | 6.28% |
| 2025-12-29 | 36.86 | 37.12 | -0.03 | -0.08% | 36.50 | 37.68 | 121096 | 44935.90 | 3.57% |
| 2025-12-26 | 37.02 | 37.15 | -0.15 | -0.40% | 36.60 | 38.08 | 121264 | 45216.61 | 3.58% |
| 2025-12-25 | 37.27 | 37.30 | 0.17 | 0.46% | 36.01 | 37.70 | 144760 | 53310.48 | 4.27% |
| 2025-12-24 | 35.37 | 37.13 | 2.02 | 5.75% | 34.54 | 37.80 | 190337 | 69385.04 | 5.61% |
| 2025-12-23 | 35.76 | 35.11 | -0.90 | -2.50% | 35.00 | 35.90 | 95676 | 33799.61 | 2.82% |
| 2025-12-22 | 36.52 | 36.01 | -0.09 | -0.25% | 35.64 | 37.05 | 130808 | 47454.39 | 3.86% |
| 2025-12-19 | 36.03 | 36.10 | 0.59 | 1.66% | 35.81 | 37.08 | 118432 | 43253.32 | 3.49% |
| 2025-12-18 | 35.14 | 35.51 | 0.24 | 0.68% | 34.70 | 36.46 | 78778 | 28218.23 | 2.32% |
| 2025-12-17 | 34.72 | 35.27 | 0.55 | 1.58% | 34.37 | 35.55 | 80253 | 27997.01 | 2.37% |
| 2025-12-16 | 36.35 | 34.72 | -1.65 | -4.54% | 34.72 | 36.68 | 102606 | 36192.04 | 3.03% |
| 2025-12-15 | 37.50 | 36.37 | -1.70 | -4.47% | 36.32 | 37.98 | 137386 | 50792.88 | 4.05% |
| 2025-12-12 | 38.50 | 38.07 | -0.27 | -0.70% | 37.78 | 39.38 | 123348 | 47543.63 | 3.64% |
| 2025-12-11 | 40.00 | 38.34 | -1.32 | -3.33% | 38.12 | 40.09 | 104631 | 40756.73 | 3.09% |
| 2025-12-10 | 38.22 | 39.66 | 1.16 | 3.01% | 37.80 | 40.15 | 147364 | 57849.21 | 4.35% |
| 2025-12-09 | 39.03 | 38.50 | -0.80 | -2.04% | 38.42 | 39.37 | 96223 | 37347.12 | 2.84% |
| 2025-12-08 | 38.50 | 39.30 | 0.52 | 1.34% | 37.61 | 39.48 | 176051 | 67633.96 | 5.19% |
| 2025-12-05 | 37.64 | 38.78 | 1.03 | 2.73% | 36.92 | 39.35 | 149294 | 56913.11 | 4.40% |
| 2025-12-04 | 39.03 | 37.75 | -0.45 | -1.18% | 37.54 | 39.50 | 139083 | 53201.57 | 4.10% |
| 2025-12-03 | 38.25 | 38.20 | 0.18 | 0.47% | 37.70 | 38.88 | 153722 | 58830.04 | 4.53% |
| 2025-12-02 | 37.13 | 38.02 | 0.70 | 1.88% | 37.13 | 38.40 | 163480 | 61701.23 | 4.82% |
| 2025-12-01 | 37.46 | 37.32 | 0.59 | 1.61% | 36.50 | 37.99 | 136786 | 51224.11 | 4.03% |
| 2025-11-28 | 35.21 | 36.73 | 1.56 | 4.44% | 34.50 | 37.48 | 223398 | 80772.79 | 6.59% |
| 2025-11-27 | 35.61 | 35.17 | -0.43 | -1.21% | 35.05 | 36.05 | 89359 | 31650.54 | 2.63% |
| 2025-11-26 | 34.47 | 35.60 | 0.77 | 2.21% | 34.40 | 36.63 | 154552 | 55292.11 | 4.56% |
| 2025-11-25 | 35.40 | 34.83 | -0.20 | -0.57% | 34.35 | 35.93 | 112101 | 39351.17 | 3.31% |
| 2025-11-24 | 35.99 | 35.03 | -1.46 | -4.00% | 34.50 | 36.13 | 121525 | 42711.48 | 3.58% |
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。
