| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.75 | 7.85 | 0.07 | 0.90% | 7.73 | 7.90 | 39926 | 3130.49 | 1.32% |
| 2025-10-09 | 7.88 | 7.78 | -0.05 | -0.64% | 7.73 | 7.89 | 40670 | 3170.03 | 1.34% |
| 2025-09-30 | 7.90 | 7.83 | -0.04 | -0.51% | 7.81 | 7.93 | 27537 | 2162.03 | 0.91% |
| 2025-09-29 | 7.85 | 7.87 | -0.01 | -0.13% | 7.67 | 7.97 | 38348 | 3006.59 | 1.27% |
| 2025-09-26 | 7.78 | 7.88 | 0.08 | 1.03% | 7.70 | 7.95 | 32578 | 2561.69 | 1.08% |
| 2025-09-25 | 7.86 | 7.80 | -0.09 | -1.14% | 7.79 | 7.98 | 29276 | 2307.02 | 0.97% |
| 2025-09-24 | 7.74 | 7.89 | 0.13 | 1.68% | 7.66 | 7.94 | 39193 | 3080.69 | 1.30% |
| 2025-09-23 | 7.84 | 7.76 | -0.08 | -1.02% | 7.40 | 7.85 | 64707 | 4922.97 | 2.14% |
| 2025-09-22 | 7.91 | 7.84 | -0.05 | -0.63% | 7.76 | 7.98 | 28883 | 2262.76 | 0.95% |
| 2025-09-19 | 7.99 | 7.89 | -0.11 | -1.38% | 7.78 | 8.09 | 49859 | 3935.69 | 1.65% |
| 2025-09-18 | 8.28 | 8.00 | -0.26 | -3.15% | 7.92 | 8.31 | 58901 | 4772.28 | 1.95% |
| 2025-09-17 | 8.32 | 8.26 | -0.12 | -1.43% | 8.23 | 8.43 | 44891 | 3733.03 | 1.48% |
| 2025-09-16 | 8.33 | 8.38 | 0.06 | 0.72% | 8.24 | 8.42 | 50242 | 4186.43 | 1.66% |
| 2025-09-15 | 8.51 | 8.32 | -0.22 | -2.58% | 8.28 | 8.54 | 52086 | 4345.62 | 1.72% |
| 2025-09-12 | 8.60 | 8.54 | -0.08 | -0.93% | 8.50 | 8.72 | 40973 | 3518.76 | 1.35% |
| 2025-09-11 | 8.59 | 8.62 | 0.03 | 0.35% | 8.45 | 8.69 | 51984 | 4447.38 | 1.72% |
| 2025-09-10 | 8.60 | 8.59 | 0.01 | 0.12% | 8.55 | 8.71 | 38755 | 3339.21 | 1.28% |
| 2025-09-09 | 8.50 | 8.58 | 0.03 | 0.35% | 8.48 | 8.71 | 57848 | 4979.33 | 1.91% |
| 2025-09-08 | 8.33 | 8.55 | 0.22 | 2.64% | 8.33 | 8.56 | 54443 | 4607.95 | 1.80% |
| 2025-09-05 | 8.25 | 8.33 | 0.09 | 1.09% | 8.09 | 8.35 | 49322 | 4062.65 | 1.63% |
| 2025-09-04 | 8.22 | 8.24 | 0.06 | 0.73% | 8.11 | 8.40 | 91522 | 7562.67 | 3.03% |
| 2025-09-03 | 8.30 | 8.18 | -0.33 | -3.88% | 8.18 | 8.73 | 164951 | 13906.66 | 5.45% |
| 2025-09-02 | 8.40 | 8.51 | 0.12 | 1.43% | 8.16 | 9.23 | 194812 | 16944.53 | 6.44% |
| 2025-09-01 | 8.11 | 8.39 | 0.24 | 2.94% | 8.11 | 8.40 | 52389 | 4347.79 | 1.73% |
| 2025-08-29 | 8.16 | 8.15 | 0.01 | 0.12% | 8.06 | 8.19 | 46993 | 3817.25 | 1.55% |
| 2025-08-28 | 8.32 | 8.14 | -0.20 | -2.40% | 7.83 | 8.41 | 95281 | 7715.26 | 3.15% |
| 2025-08-27 | 8.59 | 8.34 | -0.22 | -2.57% | 8.34 | 8.78 | 80330 | 6894.15 | 2.66% |
| 2025-08-26 | 8.39 | 8.56 | 0.14 | 1.66% | 8.31 | 8.67 | 55690 | 4746.22 | 1.84% |
| 2025-08-25 | 8.63 | 8.42 | -0.17 | -1.98% | 8.39 | 8.67 | 64161 | 5443.75 | 2.12% |
| 2025-08-22 | 8.68 | 8.59 | -0.11 | -1.26% | 8.50 | 8.79 | 50434 | 4338.31 | 1.67% |
| 2025-08-21 | 8.62 | 8.70 | 0.06 | 0.69% | 8.52 | 8.83 | 69975 | 6067.60 | 2.31% |
| 2025-08-20 | 8.66 | 8.64 | -0.04 | -0.46% | 8.55 | 8.69 | 42908 | 3695.73 | 1.42% |
| 2025-08-19 | 8.41 | 8.68 | 0.26 | 3.09% | 8.40 | 8.74 | 77658 | 6673.30 | 2.57% |
| 2025-08-18 | 8.44 | 8.42 | 0.02 | 0.24% | 8.35 | 8.53 | 65595 | 5517.61 | 2.17% |
| 2025-08-15 | 8.41 | 8.40 | -0.02 | -0.24% | 8.36 | 8.54 | 59028 | 4993.59 | 1.95% |
| 2025-08-14 | 8.80 | 8.42 | -0.36 | -4.10% | 8.40 | 8.81 | 91661 | 7842.21 | 3.03% |
| 2025-08-13 | 8.90 | 8.78 | -0.06 | -0.68% | 8.72 | 8.92 | 55420 | 4875.84 | 1.83% |
| 2025-08-12 | 8.94 | 8.84 | -0.10 | -1.12% | 8.80 | 9.01 | 56079 | 4977.55 | 1.85% |
| 2025-08-11 | 9.05 | 8.94 | -0.11 | -1.22% | 8.89 | 9.15 | 76079 | 6822.90 | 2.51% |
| 2025-08-08 | 8.81 | 9.05 | 0.20 | 2.26% | 8.81 | 9.27 | 120917 | 10916.81 | 4.00% |
| 2025-08-07 | 8.94 | 8.85 | -0.12 | -1.34% | 8.75 | 9.02 | 75002 | 6639.71 | 2.48% |
| 2025-08-06 | 9.02 | 8.97 | -0.04 | -0.44% | 8.84 | 9.07 | 71035 | 6337.71 | 2.35% |
| 2025-08-05 | 8.69 | 9.01 | 0.33 | 3.80% | 8.60 | 9.07 | 139080 | 12289.96 | 4.60% |
| 2025-08-04 | 8.79 | 8.68 | -0.13 | -1.48% | 8.64 | 8.85 | 73905 | 6434.39 | 2.44% |
| 2025-08-01 | 8.66 | 8.81 | 0.15 | 1.73% | 8.60 | 8.88 | 121241 | 10647.40 | 4.01% |
| 2025-07-31 | 8.62 | 8.66 | 0.00 | 0.00% | 8.61 | 9.13 | 138958 | 12222.54 | 4.59% |
| 2025-07-30 | 8.82 | 8.66 | -0.10 | -1.14% | 8.55 | 8.88 | 91448 | 7915.09 | 3.02% |
| 2025-07-29 | 8.55 | 8.76 | 0.15 | 1.74% | 8.53 | 8.96 | 151877 | 13322.75 | 5.02% |
| 2025-07-28 | 8.31 | 8.61 | 0.26 | 3.11% | 8.31 | 8.75 | 133576 | 11405.27 | 4.42% |
| 2025-07-25 | 8.23 | 8.35 | 0.11 | 1.33% | 8.20 | 8.40 | 76305 | 6345.88 | 2.52% |
| 2025-07-24 | 8.17 | 8.24 | 0.04 | 0.49% | 8.17 | 8.27 | 51065 | 4193.10 | 1.69% |
| 2025-07-23 | 8.31 | 8.20 | -0.16 | -1.91% | 8.12 | 8.34 | 92490 | 7615.68 | 3.06% |
| 2025-07-22 | 8.34 | 8.36 | 0.02 | 0.24% | 8.29 | 8.54 | 158292 | 13264.15 | 5.23% |
| 2025-07-21 | 8.42 | 8.34 | -0.05 | -0.60% | 8.27 | 8.42 | 116131 | 9674.66 | 3.84% |
| 2025-07-18 | 8.46 | 8.39 | -0.26 | -3.01% | 8.28 | 8.66 | 201556 | 16971.46 | 6.66% |
| 2025-07-17 | 9.00 | 8.65 | -0.18 | -2.04% | 8.44 | 9.29 | 351885 | 30829.45 | 11.63% |
| 2025-07-16 | 8.06 | 8.83 | 0.80 | 9.96% | 8.04 | 8.83 | 54819 | 4772.52 | 1.81% |
| 2025-07-15 | 8.04 | 8.03 | -0.09 | -1.11% | 7.93 | 8.14 | 57539 | 4612.10 | 1.90% |
| 2025-07-14 | 7.92 | 8.12 | 0.22 | 2.78% | 7.85 | 8.20 | 85158 | 6889.42 | 2.82% |
| 2025-07-11 | 7.91 | 7.90 | -0.09 | -1.13% | 7.76 | 7.98 | 62070 | 4880.51 | 2.05% |
| 2025-07-10 | 7.89 | 7.99 | 0.13 | 1.65% | 7.81 | 8.22 | 77034 | 6152.62 | 2.55% |
| 2025-07-09 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 7.97 | 30074 | 2370.43 | 0.99% |
| 2025-07-08 | 7.84 | 7.91 | 0.06 | 0.76% | 7.81 | 7.92 | 31786 | 2501.37 | 1.05% |
| 2025-07-07 | 7.75 | 7.85 | 0.14 | 1.82% | 7.73 | 7.86 | 35399 | 2767.56 | 1.17% |
| 2025-07-04 | 7.86 | 7.71 | -0.14 | -1.78% | 7.70 | 7.86 | 31920 | 2480.05 | 1.06% |
| 2025-07-03 | 7.82 | 7.85 | 0.02 | 0.26% | 7.80 | 7.88 | 25700 | 2015.60 | 0.85% |
| 2025-07-02 | 7.85 | 7.83 | 0.00 | 0.00% | 7.76 | 7.86 | 24876 | 1941.06 | 0.82% |
| 2025-07-01 | 7.81 | 7.83 | 0.03 | 0.38% | 7.76 | 7.88 | 36042 | 2818.76 | 1.19% |
| 2025-06-30 | 7.75 | 7.80 | 0.09 | 1.17% | 7.71 | 7.81 | 28780 | 2239.32 | 0.95% |
| 2025-06-27 | 7.77 | 7.71 | 0.01 | 0.13% | 7.65 | 7.77 | 29270 | 2251.77 | 0.97% |
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。
