| 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 | 8.09 | 7.89 | -0.70 | -8.15% | 7.84 | 8.34 | 327210 | 26490.11 | 10.82% |
| 2025-05-22 | 8.86 | 8.59 | 0.11 | 1.30% | 8.55 | 9.33 | 489247 | 44013.54 | 16.17% |
| 2025-05-21 | 7.73 | 8.48 | 0.77 | 9.99% | 7.66 | 8.48 | 137533 | 11348.18 | 4.55% |
| 2025-05-20 | 7.56 | 7.71 | 0.15 | 1.98% | 7.51 | 7.72 | 40566 | 3090.62 | 1.34% |
| 2025-05-19 | 7.52 | 7.56 | 0.01 | 0.13% | 7.48 | 7.58 | 28386 | 2140.24 | 0.94% |
| 2025-05-16 | 7.51 | 7.55 | 0.11 | 1.48% | 7.49 | 7.61 | 34552 | 2609.73 | 1.14% |
| 2025-05-15 | 7.45 | 7.44 | -0.05 | -0.67% | 7.33 | 7.51 | 33619 | 2494.92 | 1.11% |
| 2025-05-14 | 7.48 | 7.49 | 0.01 | 0.13% | 7.43 | 7.74 | 58061 | 4381.17 | 1.92% |
| 2025-05-13 | 7.61 | 7.48 | -0.10 | -1.32% | 7.43 | 7.61 | 35350 | 2653.48 | 1.17% |
| 2025-05-12 | 7.58 | 7.58 | 0.01 | 0.13% | 7.53 | 7.64 | 25038 | 1896.77 | 0.83% |
| 2025-05-09 | 7.60 | 7.57 | -0.02 | -0.26% | 7.49 | 7.62 | 31199 | 2359.70 | 1.03% |
| 2025-05-08 | 7.46 | 7.59 | 0.07 | 0.93% | 7.46 | 7.62 | 30019 | 2273.59 | 0.99% |
| 2025-05-07 | 7.50 | 7.52 | 0.06 | 0.80% | 7.43 | 7.58 | 41000 | 3076.47 | 1.36% |
| 2025-05-06 | 7.24 | 7.46 | 0.27 | 3.76% | 7.21 | 7.47 | 48003 | 3549.99 | 1.59% |
| 2025-04-30 | 7.18 | 7.19 | 0.02 | 0.28% | 7.15 | 7.26 | 32647 | 2355.42 | 1.08% |
| 2025-04-29 | 7.09 | 7.17 | -0.05 | -0.69% | 6.86 | 7.23 | 59840 | 4237.95 | 1.98% |
| 2025-04-28 | 7.44 | 7.22 | -0.23 | -3.09% | 7.18 | 7.46 | 42954 | 3113.58 | 1.42% |
| 2025-04-25 | 7.49 | 7.45 | -0.05 | -0.67% | 7.44 | 7.53 | 29978 | 2239.52 | 0.99% |
| 2025-04-24 | 7.50 | 7.50 | -0.06 | -0.79% | 7.43 | 7.59 | 39156 | 2941.35 | 1.29% |
| 2025-04-23 | 7.40 | 7.56 | 0.16 | 2.16% | 7.40 | 7.58 | 51175 | 3855.03 | 1.69% |
| 2025-04-22 | 7.31 | 7.40 | 0.08 | 1.09% | 7.30 | 7.45 | 47415 | 3491.14 | 1.57% |
| 2025-04-21 | 7.28 | 7.32 | -0.01 | -0.14% | 7.17 | 7.40 | 58373 | 4272.67 | 1.93% |
| 2025-04-18 | 7.18 | 7.33 | 0.15 | 2.09% | 7.10 | 7.45 | 93233 | 6771.54 | 3.08% |
| 2025-04-17 | 6.96 | 7.18 | 0.21 | 3.01% | 6.91 | 7.54 | 96181 | 6955.85 | 3.18% |
| 2025-04-16 | 7.11 | 6.97 | -0.15 | -2.11% | 6.80 | 7.11 | 38932 | 2711.56 | 1.29% |
| 2025-04-15 | 7.06 | 7.12 | 0.06 | 0.85% | 6.95 | 7.20 | 51633 | 3658.22 | 1.71% |
| 2025-04-14 | 7.05 | 7.06 | 0.08 | 1.15% | 7.01 | 7.22 | 50463 | 3593.29 | 1.67% |
| 2025-04-11 | 6.93 | 6.98 | 0.05 | 0.72% | 6.89 | 7.10 | 47887 | 3363.08 | 1.58% |
| 2025-04-10 | 6.79 | 6.93 | 0.18 | 2.67% | 6.79 | 7.10 | 74379 | 5177.65 | 2.46% |
| 2025-04-09 | 6.52 | 6.75 | 0.11 | 1.66% | 6.11 | 6.88 | 86190 | 5599.79 | 2.85% |
| 2025-04-08 | 6.91 | 6.64 | -0.41 | -5.82% | 6.46 | 6.95 | 108840 | 7261.21 | 3.60% |
| 2025-04-07 | 7.50 | 7.05 | -0.78 | -9.96% | 7.05 | 7.52 | 62773 | 4488.65 | 2.08% |
| 2025-04-03 | 7.94 | 7.83 | -0.15 | -1.88% | 7.75 | 8.09 | 101890 | 8025.22 | 3.37% |
| 2025-04-02 | 7.84 | 7.98 | -0.07 | -0.87% | 7.81 | 8.10 | 145907 | 11629.20 | 4.82% |
| 2025-04-01 | 7.98 | 8.05 | 0.32 | 4.14% | 7.79 | 8.29 | 231126 | 18458.17 | 7.64% |
| 2025-03-31 | 7.41 | 7.73 | 0.30 | 4.04% | 7.32 | 8.17 | 162901 | 12763.39 | 5.38% |
| 2025-03-28 | 7.64 | 7.43 | -0.22 | -2.88% | 7.42 | 7.65 | 27887 | 2088.71 | 0.92% |
| 2025-03-27 | 7.76 | 7.65 | -0.10 | -1.29% | 7.55 | 7.78 | 24456 | 1870.60 | 0.81% |
| 2025-03-26 | 7.55 | 7.75 | 0.18 | 2.38% | 7.54 | 7.94 | 45426 | 3534.96 | 1.50% |
| 2025-03-25 | 7.55 | 7.57 | 0.01 | 0.13% | 7.42 | 7.63 | 33210 | 2506.88 | 1.10% |
| 2025-03-24 | 7.78 | 7.56 | -0.23 | -2.95% | 7.40 | 7.84 | 42312 | 3208.12 | 1.40% |
| 2025-03-21 | 7.94 | 7.79 | -0.19 | -2.38% | 7.74 | 7.97 | 37172 | 2910.87 | 1.23% |
| 2025-03-20 | 7.93 | 7.98 | 0.05 | 0.63% | 7.86 | 8.00 | 38725 | 3076.91 | 1.28% |
| 2025-03-19 | 7.99 | 7.93 | -0.05 | -0.63% | 7.88 | 8.00 | 29143 | 2314.28 | 0.96% |
| 2025-03-18 | 7.87 | 7.98 | 0.07 | 0.88% | 7.83 | 7.98 | 42309 | 3340.36 | 1.40% |
| 2025-03-17 | 7.75 | 7.91 | 0.16 | 2.06% | 7.72 | 7.98 | 66497 | 5232.15 | 2.20% |
| 2025-03-14 | 7.64 | 7.75 | 0.08 | 1.04% | 7.56 | 7.76 | 32491 | 2499.24 | 1.07% |
| 2025-03-13 | 7.63 | 7.67 | 0.02 | 0.26% | 7.52 | 7.69 | 30449 | 2314.86 | 1.01% |
| 2025-03-12 | 7.69 | 7.65 | -0.05 | -0.65% | 7.60 | 7.73 | 25531 | 1950.97 | 0.84% |
| 2025-03-11 | 7.55 | 7.70 | 0.08 | 1.05% | 7.55 | 7.70 | 37294 | 2840.62 | 1.23% |
| 2025-03-10 | 7.65 | 7.62 | 0.09 | 1.20% | 7.55 | 7.82 | 52142 | 3984.68 | 1.72% |
| 2025-03-07 | 7.49 | 7.53 | 0.02 | 0.27% | 7.46 | 7.62 | 46892 | 3528.81 | 1.55% |
| 2025-03-06 | 7.47 | 7.51 | 0.05 | 0.67% | 7.41 | 7.53 | 33820 | 2533.17 | 1.12% |
| 2025-03-05 | 7.47 | 7.46 | 0.03 | 0.40% | 7.35 | 7.51 | 41350 | 3067.17 | 1.37% |
| 2025-03-04 | 7.22 | 7.43 | 0.16 | 2.20% | 7.22 | 7.45 | 43316 | 3198.15 | 1.43% |
| 2025-03-03 | 7.18 | 7.27 | 0.11 | 1.54% | 7.16 | 7.34 | 38564 | 2805.47 | 1.27% |
| 2025-02-28 | 7.33 | 7.16 | -0.20 | -2.72% | 7.15 | 7.37 | 28437 | 2055.17 | 0.94% |
| 2025-02-27 | 7.37 | 7.36 | 0.00 | 0.00% | 7.21 | 7.39 | 29766 | 2173.34 | 0.98% |
| 2025-02-26 | 7.23 | 7.36 | 0.10 | 1.38% | 7.23 | 7.42 | 35999 | 2651.78 | 1.19% |
| 2025-02-25 | 7.32 | 7.26 | -0.05 | -0.68% | 7.24 | 7.33 | 18415 | 1341.12 | 0.61% |
| 2025-02-24 | 7.28 | 7.31 | 0.00 | 0.00% | 7.20 | 7.32 | 22765 | 1654.54 | 0.75% |
| 2025-02-21 | 7.39 | 7.31 | -0.07 | -0.95% | 7.27 | 7.40 | 27198 | 1989.39 | 0.90% |
| 2025-02-20 | 7.31 | 7.38 | 0.07 | 0.96% | 7.26 | 7.39 | 30175 | 2221.91 | 1.00% |
| 2025-02-19 | 7.15 | 7.31 | 0.16 | 2.24% | 7.12 | 7.33 | 37339 | 2713.98 | 1.23% |
| 2025-02-18 | 7.34 | 7.15 | -0.16 | -2.19% | 7.11 | 7.36 | 27476 | 1989.33 | 0.91% |
| 2025-02-17 | 7.18 | 7.31 | 0.11 | 1.53% | 7.18 | 7.37 | 29636 | 2158.88 | 0.98% |
| 2025-02-14 | 7.19 | 7.20 | 0.01 | 0.14% | 7.15 | 7.27 | 25308 | 1825.76 | 0.84% |
| 2025-02-13 | 7.36 | 7.19 | -0.19 | -2.57% | 7.19 | 7.39 | 32901 | 2389.20 | 1.09% |
| 2025-02-12 | 7.38 | 7.38 | -0.02 | -0.27% | 7.31 | 7.43 | 18896 | 1392.15 | 0.62% |
| 2025-02-11 | 7.49 | 7.40 | -0.09 | -1.20% | 7.37 | 7.49 | 21356 | 1582.76 | 0.71% |
| 2025-02-10 | 7.36 | 7.49 | 0.12 | 1.63% | 7.32 | 7.50 | 29707 | 2200.99 | 0.98% |
| 2025-02-07 | 7.29 | 7.37 | 0.09 | 1.24% | 7.23 | 7.37 | 32777 | 2401.75 | 1.08% |
| 2025-02-06 | 7.19 | 7.28 | 0.10 | 1.39% | 7.15 | 7.28 | 23980 | 1734.96 | 0.79% |
| 2025-02-05 | 7.24 | 7.18 | -0.02 | -0.28% | 7.14 | 7.26 | 21495 | 1547.04 | 0.71% |
| 2025-01-27 | 7.26 | 7.20 | -0.04 | -0.55% | 7.15 | 7.35 | 30288 | 2194.81 | 1.00% |
| 2025-01-24 | 7.22 | 7.24 | 0.00 | 0.00% | 7.18 | 7.29 | 24268 | 1756.46 | 0.80% |
| 2025-01-23 | 7.14 | 7.24 | 0.14 | 1.97% | 7.10 | 7.32 | 33010 | 2390.71 | 1.09% |
| 2025-01-22 | 7.21 | 7.10 | -0.16 | -2.20% | 7.05 | 7.24 | 17164 | 1225.93 | 0.57% |
| 2025-01-21 | 7.28 | 7.26 | 0.01 | 0.14% | 7.17 | 7.33 | 25256 | 1831.33 | 0.83% |
| 2025-01-20 | 7.05 | 7.25 | 0.20 | 2.84% | 7.05 | 7.30 | 41980 | 3028.01 | 1.39% |
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。
