| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.87 | 7.76 | 0.01 | 0.13% | 7.63 | 7.88 | 104987 | 8127.72 | 3.05% |
| 2026-02-02 | 7.84 | 7.75 | -0.02 | -0.26% | 7.73 | 7.96 | 142335 | 11187.82 | 4.13% |
| 2026-01-30 | 8.00 | 7.77 | -0.35 | -4.31% | 7.68 | 8.07 | 206771 | 16119.68 | 6.00% |
| 2026-01-29 | 8.29 | 8.12 | -0.17 | -2.05% | 8.08 | 8.31 | 48419 | 3970.88 | 1.60% |
| 2026-01-28 | 8.46 | 8.29 | -0.16 | -1.89% | 8.26 | 8.48 | 38048 | 3171.47 | 1.26% |
| 2026-01-27 | 8.46 | 8.45 | -0.05 | -0.59% | 8.21 | 8.49 | 50445 | 4216.34 | 1.67% |
| 2026-01-26 | 8.54 | 8.50 | -0.05 | -0.58% | 8.39 | 8.58 | 52868 | 4489.03 | 1.75% |
| 2026-01-23 | 8.63 | 8.55 | -0.03 | -0.35% | 8.47 | 8.63 | 34588 | 2949.50 | 1.14% |
| 2026-01-22 | 8.49 | 8.58 | 0.10 | 1.18% | 8.44 | 8.62 | 53286 | 4562.16 | 1.76% |
| 2026-01-21 | 8.37 | 8.48 | 0.09 | 1.07% | 8.30 | 8.50 | 39630 | 3343.17 | 1.31% |
| 2026-01-20 | 8.37 | 8.39 | 0.00 | 0.00% | 8.33 | 8.46 | 43366 | 3641.83 | 1.43% |
| 2026-01-19 | 8.26 | 8.39 | 0.10 | 1.21% | 8.20 | 8.41 | 36910 | 3081.37 | 1.22% |
| 2026-01-16 | 8.26 | 8.29 | 0.06 | 0.73% | 8.23 | 8.35 | 36958 | 3064.25 | 1.22% |
| 2026-01-15 | 8.21 | 8.23 | 0.02 | 0.24% | 8.16 | 8.29 | 36680 | 3019.32 | 1.21% |
| 2026-01-14 | 8.22 | 8.21 | -0.01 | -0.12% | 8.07 | 8.30 | 54313 | 4460.17 | 1.80% |
| 2026-01-13 | 8.29 | 8.22 | -0.09 | -1.08% | 8.21 | 8.39 | 45781 | 3795.99 | 1.51% |
| 2026-01-12 | 8.45 | 8.31 | -0.09 | -1.07% | 8.24 | 8.48 | 67031 | 5568.91 | 2.22% |
| 2026-01-09 | 8.32 | 8.40 | 0.08 | 0.96% | 8.27 | 8.47 | 68549 | 5739.94 | 2.27% |
| 2026-01-08 | 8.13 | 8.32 | 0.12 | 1.46% | 8.10 | 8.36 | 71068 | 5861.24 | 2.35% |
| 2026-01-07 | 8.06 | 8.20 | 0.10 | 1.23% | 7.92 | 8.25 | 76191 | 6186.36 | 2.52% |
| 2026-01-06 | 7.99 | 8.10 | 0.11 | 1.38% | 7.96 | 8.20 | 55087 | 4448.90 | 1.82% |
| 2026-01-05 | 7.98 | 7.99 | -0.05 | -0.62% | 7.93 | 8.06 | 49530 | 3955.45 | 1.64% |
| 2025-12-31 | 8.11 | 8.04 | 0.02 | 0.25% | 7.94 | 8.18 | 50958 | 4095.60 | 1.68% |
| 2025-12-30 | 8.12 | 8.02 | -0.05 | -0.62% | 7.95 | 8.12 | 26881 | 2160.60 | 0.89% |
| 2025-12-29 | 8.09 | 8.07 | -0.06 | -0.74% | 7.93 | 8.13 | 36739 | 2960.41 | 1.21% |
| 2025-12-26 | 8.21 | 8.13 | -0.04 | -0.49% | 8.03 | 8.23 | 53900 | 4370.28 | 1.78% |
| 2025-12-25 | 8.22 | 8.17 | -0.08 | -0.97% | 8.12 | 8.28 | 74664 | 6125.20 | 2.47% |
| 2025-12-24 | 7.91 | 8.25 | 0.28 | 3.51% | 7.89 | 8.43 | 115418 | 9377.32 | 3.82% |
| 2025-12-23 | 7.80 | 7.97 | 0.24 | 3.10% | 7.70 | 8.24 | 103909 | 8291.35 | 3.43% |
| 2025-12-22 | 7.69 | 7.73 | 0.04 | 0.52% | 7.69 | 7.90 | 34592 | 2699.31 | 1.14% |
| 2025-12-19 | 7.57 | 7.69 | 0.15 | 1.99% | 7.52 | 7.74 | 34593 | 2642.19 | 1.14% |
| 2025-12-18 | 7.35 | 7.54 | 0.16 | 2.17% | 7.35 | 7.58 | 30454 | 2289.93 | 1.01% |
| 2025-12-17 | 7.37 | 7.38 | 0.01 | 0.14% | 7.22 | 7.41 | 27656 | 2024.04 | 0.91% |
| 2025-12-16 | 7.51 | 7.37 | -0.17 | -2.25% | 7.33 | 7.56 | 29810 | 2209.18 | 0.99% |
| 2025-12-15 | 7.46 | 7.54 | 0.08 | 1.07% | 7.40 | 7.62 | 31424 | 2367.54 | 1.04% |
| 2025-12-12 | 7.65 | 7.46 | -0.16 | -2.10% | 7.44 | 7.73 | 28526 | 2161.19 | 0.94% |
| 2025-12-11 | 7.82 | 7.62 | -0.18 | -2.31% | 7.60 | 7.84 | 33122 | 2551.48 | 1.09% |
| 2025-12-10 | 7.88 | 7.80 | -0.08 | -1.02% | 7.74 | 8.00 | 26869 | 2106.07 | 0.89% |
| 2025-12-09 | 7.98 | 7.88 | -0.10 | -1.25% | 7.88 | 8.01 | 30504 | 2428.07 | 1.01% |
| 2025-12-08 | 7.94 | 7.98 | 0.08 | 1.01% | 7.84 | 8.00 | 35677 | 2833.18 | 1.18% |
| 2025-12-05 | 7.71 | 7.90 | 0.19 | 2.46% | 7.60 | 7.90 | 38687 | 3014.09 | 1.28% |
| 2025-12-04 | 7.84 | 7.71 | -0.11 | -1.41% | 7.66 | 7.84 | 28042 | 2171.92 | 0.93% |
| 2025-12-03 | 7.92 | 7.82 | -0.10 | -1.26% | 7.79 | 7.94 | 23631 | 1850.99 | 0.78% |
| 2025-12-02 | 7.95 | 7.92 | -0.03 | -0.38% | 7.81 | 7.97 | 26673 | 2103.24 | 0.88% |
| 2025-12-01 | 8.06 | 7.95 | -0.08 | -1.00% | 7.93 | 8.16 | 42674 | 3433.78 | 1.41% |
| 2025-11-28 | 7.99 | 8.03 | 0.09 | 1.13% | 7.85 | 8.03 | 33531 | 2662.86 | 1.11% |
| 2025-11-27 | 7.86 | 7.94 | 0.08 | 1.02% | 7.80 | 7.98 | 33959 | 2689.84 | 1.12% |
| 2025-11-26 | 8.03 | 7.86 | -0.13 | -1.63% | 7.86 | 8.11 | 39235 | 3119.55 | 1.30% |
| 2025-11-25 | 8.07 | 7.99 | -0.03 | -0.37% | 7.93 | 8.12 | 39744 | 3197.07 | 1.31% |
| 2025-11-24 | 7.91 | 8.02 | 0.18 | 2.30% | 7.85 | 8.15 | 77898 | 6228.48 | 2.58% |
| 2025-11-21 | 8.22 | 7.84 | -0.54 | -6.44% | 7.79 | 8.46 | 111988 | 8985.48 | 3.70% |
| 2025-11-20 | 8.21 | 8.38 | 0.19 | 2.32% | 8.01 | 8.70 | 88102 | 7310.18 | 2.91% |
| 2025-11-19 | 8.35 | 8.19 | -0.20 | -2.38% | 8.15 | 8.46 | 43551 | 3589.83 | 1.44% |
| 2025-11-18 | 8.43 | 8.39 | -0.04 | -0.47% | 8.31 | 8.50 | 37856 | 3167.18 | 1.25% |
| 2025-11-17 | 8.38 | 8.43 | 0.08 | 0.96% | 8.28 | 8.45 | 40883 | 3436.17 | 1.35% |
| 2025-11-14 | 8.35 | 8.35 | 0.05 | 0.60% | 8.31 | 8.42 | 33593 | 2810.55 | 1.11% |
| 2025-11-13 | 8.31 | 8.30 | -0.01 | -0.12% | 8.22 | 8.34 | 29030 | 2402.91 | 0.96% |
| 2025-11-12 | 8.34 | 8.31 | -0.03 | -0.36% | 8.25 | 8.36 | 26118 | 2167.70 | 0.86% |
| 2025-11-11 | 8.29 | 8.34 | 0.06 | 0.72% | 8.24 | 8.37 | 23788 | 1982.00 | 0.79% |
| 2025-11-10 | 8.28 | 8.28 | 0.03 | 0.36% | 8.21 | 8.31 | 23433 | 1939.63 | 0.77% |
| 2025-11-07 | 8.22 | 8.25 | 0.00 | 0.00% | 8.18 | 8.28 | 22945 | 1888.35 | 0.76% |
| 2025-11-06 | 8.27 | 8.25 | 0.02 | 0.24% | 8.16 | 8.36 | 27679 | 2276.71 | 0.91% |
| 2025-11-05 | 8.16 | 8.23 | 0.07 | 0.86% | 8.11 | 8.27 | 33226 | 2727.03 | 1.10% |
| 2025-11-04 | 8.12 | 8.16 | 0.04 | 0.49% | 8.11 | 8.20 | 26598 | 2169.49 | 0.88% |
| 2025-11-03 | 8.07 | 8.12 | 0.08 | 1.00% | 8.04 | 8.20 | 29060 | 2356.81 | 0.96% |
| 2025-10-31 | 7.86 | 8.04 | 0.15 | 1.90% | 7.86 | 8.05 | 36759 | 2940.51 | 1.22% |
| 2025-10-30 | 7.93 | 7.89 | -0.04 | -0.50% | 7.89 | 8.00 | 30297 | 2403.78 | 1.00% |
| 2025-10-29 | 8.08 | 7.93 | -0.18 | -2.22% | 7.91 | 8.18 | 36978 | 2951.56 | 1.22% |
| 2025-10-28 | 8.15 | 8.11 | 0.02 | 0.25% | 8.06 | 8.17 | 21386 | 1735.12 | 0.71% |
| 2025-10-27 | 8.13 | 8.09 | -0.01 | -0.12% | 8.01 | 8.17 | 33371 | 2699.33 | 1.10% |
| 2025-10-24 | 8.14 | 8.10 | -0.04 | -0.49% | 8.07 | 8.20 | 32510 | 2642.11 | 1.07% |
| 2025-10-23 | 8.16 | 8.14 | 0.01 | 0.12% | 8.02 | 8.19 | 34861 | 2818.65 | 1.15% |
| 2025-10-22 | 8.05 | 8.13 | 0.07 | 0.87% | 8.01 | 8.18 | 26357 | 2140.44 | 0.87% |
| 2025-10-21 | 7.89 | 8.06 | 0.16 | 2.03% | 7.89 | 8.06 | 34523 | 2762.89 | 1.14% |
| 2025-10-20 | 7.77 | 7.90 | 0.12 | 1.54% | 7.77 | 7.90 | 31401 | 2464.02 | 1.04% |
| 2025-10-17 | 7.94 | 7.78 | -0.10 | -1.27% | 7.76 | 8.03 | 44798 | 3526.46 | 1.48% |
| 2025-10-16 | 7.98 | 7.88 | -0.11 | -1.38% | 7.82 | 8.00 | 31716 | 2502.65 | 1.05% |
| 2025-10-15 | 7.88 | 7.99 | 0.09 | 1.14% | 7.85 | 8.03 | 34285 | 2729.55 | 1.13% |
| 2025-10-14 | 7.86 | 7.90 | 0.07 | 0.89% | 7.83 | 7.95 | 46593 | 3675.59 | 1.54% |
| 2025-10-13 | 7.63 | 7.83 | -0.02 | -0.25% | 7.44 | 7.87 | 42441 | 3276.87 | 1.40% |
梅轮电梯(603321)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。
