| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 14.47 | 14.48 | 0.01 | 0.07% | 14.36 | 14.62 | 46917 | 6807.58 | 2.20% |
| 2025-05-20 | 14.10 | 14.47 | 0.33 | 2.33% | 14.10 | 14.57 | 70096 | 10139.59 | 3.29% |
| 2025-05-19 | 14.18 | 14.14 | -0.11 | -0.77% | 13.93 | 14.25 | 53673 | 7549.00 | 2.52% |
| 2025-05-16 | 13.90 | 14.25 | 0.45 | 3.26% | 13.83 | 14.44 | 82243 | 11617.53 | 3.86% |
| 2025-05-15 | 13.69 | 13.80 | 0.09 | 0.66% | 13.55 | 13.88 | 34641 | 4753.81 | 1.62% |
| 2025-05-14 | 13.88 | 13.71 | -0.16 | -1.15% | 13.64 | 13.91 | 29285 | 4019.36 | 1.37% |
| 2025-05-13 | 13.96 | 13.87 | -0.01 | -0.07% | 13.83 | 14.04 | 31088 | 4329.53 | 1.46% |
| 2025-05-12 | 14.02 | 13.88 | -0.07 | -0.50% | 13.77 | 14.07 | 47911 | 6642.27 | 2.25% |
| 2025-05-09 | 14.01 | 13.95 | -0.15 | -1.06% | 13.92 | 14.19 | 36195 | 5089.12 | 1.70% |
| 2025-05-08 | 14.01 | 14.10 | 0.10 | 0.71% | 13.93 | 14.15 | 36882 | 5183.03 | 1.73% |
| 2025-05-07 | 14.10 | 14.00 | -0.02 | -0.14% | 13.85 | 14.20 | 49026 | 6885.86 | 2.30% |
| 2025-05-06 | 13.77 | 14.02 | 0.34 | 2.49% | 13.65 | 14.10 | 46125 | 6423.40 | 2.16% |
| 2025-04-30 | 13.69 | 13.68 | 0.00 | 0.00% | 13.57 | 13.82 | 36062 | 4932.62 | 1.69% |
| 2025-04-29 | 13.43 | 13.68 | 0.16 | 1.18% | 13.39 | 13.78 | 38083 | 5207.18 | 1.79% |
| 2025-04-28 | 13.86 | 13.52 | -0.38 | -2.73% | 13.34 | 13.88 | 45723 | 6183.72 | 2.14% |
| 2025-04-25 | 14.02 | 13.90 | -0.13 | -0.93% | 13.65 | 14.10 | 58637 | 8130.17 | 2.75% |
| 2025-04-24 | 13.77 | 14.03 | 0.20 | 1.45% | 13.77 | 14.17 | 56542 | 7943.41 | 2.65% |
| 2025-04-23 | 13.89 | 13.83 | 0.08 | 0.58% | 13.71 | 13.97 | 38086 | 5275.62 | 1.79% |
| 2025-04-22 | 13.56 | 13.75 | 0.18 | 1.33% | 13.54 | 13.86 | 52154 | 7161.14 | 2.44% |
| 2025-04-21 | 13.32 | 13.57 | 0.25 | 1.88% | 13.12 | 13.67 | 60356 | 8143.23 | 2.83% |
| 2025-04-18 | 13.50 | 13.32 | -0.03 | -0.22% | 13.28 | 14.11 | 75620 | 10257.22 | 3.55% |
| 2025-04-17 | 13.22 | 13.35 | 0.05 | 0.38% | 13.15 | 13.42 | 32363 | 4317.02 | 1.52% |
| 2025-04-16 | 13.64 | 13.30 | -0.44 | -3.20% | 13.13 | 13.70 | 49461 | 6633.97 | 2.32% |
| 2025-04-15 | 13.30 | 13.74 | 0.51 | 3.85% | 13.23 | 14.13 | 80340 | 10968.47 | 3.77% |
| 2025-04-14 | 13.08 | 13.23 | 0.31 | 2.40% | 12.96 | 13.47 | 48931 | 6484.46 | 2.29% |
| 2025-04-11 | 12.84 | 12.92 | -0.01 | -0.08% | 12.81 | 13.16 | 51754 | 6722.50 | 2.43% |
| 2025-04-10 | 12.80 | 12.93 | 0.51 | 4.11% | 12.70 | 13.25 | 79458 | 10325.59 | 3.72% |
| 2025-04-09 | 12.30 | 12.42 | -0.24 | -1.90% | 11.40 | 12.47 | 108006 | 12918.00 | 5.06% |
| 2025-04-08 | 13.17 | 12.66 | -0.78 | -5.80% | 12.28 | 13.39 | 126787 | 16171.06 | 5.94% |
| 2025-04-07 | 14.20 | 13.44 | -1.49 | -9.98% | 13.44 | 14.58 | 109594 | 15218.64 | 5.14% |
| 2025-04-03 | 14.73 | 14.93 | -0.21 | -1.39% | 14.71 | 15.41 | 120610 | 18100.75 | 5.65% |
| 2025-04-02 | 14.70 | 15.14 | 0.38 | 2.57% | 14.70 | 15.36 | 141955 | 21382.78 | 6.65% |
| 2025-04-01 | 14.50 | 14.76 | 0.47 | 3.29% | 14.38 | 15.08 | 157679 | 23335.63 | 7.39% |
| 2025-03-31 | 14.28 | 14.29 | -0.01 | -0.07% | 14.09 | 14.51 | 83717 | 11956.55 | 3.92% |
| 2025-03-28 | 14.65 | 14.30 | -0.43 | -2.92% | 14.28 | 14.88 | 156647 | 22775.98 | 7.34% |
| 2025-03-27 | 14.21 | 14.73 | 0.53 | 3.73% | 13.92 | 14.73 | 146955 | 21202.02 | 6.89% |
| 2025-03-26 | 13.56 | 14.20 | 0.56 | 4.11% | 13.56 | 14.29 | 83537 | 11756.74 | 3.92% |
| 2025-03-25 | 13.52 | 13.64 | 0.18 | 1.34% | 13.34 | 13.69 | 24895 | 3365.60 | 1.17% |
| 2025-03-24 | 13.80 | 13.46 | -0.30 | -2.18% | 13.24 | 13.81 | 40308 | 5453.97 | 1.89% |
| 2025-03-21 | 13.87 | 13.76 | -0.16 | -1.15% | 13.66 | 13.98 | 31978 | 4411.30 | 1.50% |
| 2025-03-20 | 14.09 | 13.92 | -0.16 | -1.14% | 13.88 | 14.20 | 37470 | 5231.13 | 1.76% |
| 2025-03-19 | 14.02 | 14.08 | 0.06 | 0.43% | 13.94 | 14.26 | 55651 | 7849.23 | 2.61% |
| 2025-03-18 | 13.84 | 14.02 | 0.22 | 1.59% | 13.74 | 14.08 | 48013 | 6706.11 | 2.25% |
| 2025-03-17 | 13.74 | 13.80 | 0.05 | 0.36% | 13.65 | 13.84 | 42693 | 5874.46 | 2.00% |
| 2025-03-14 | 13.39 | 13.75 | 0.43 | 3.23% | 13.29 | 13.82 | 53952 | 7323.26 | 2.53% |
| 2025-03-13 | 13.50 | 13.32 | -0.12 | -0.89% | 13.17 | 13.55 | 32709 | 4348.17 | 1.53% |
| 2025-03-12 | 13.62 | 13.44 | -0.17 | -1.25% | 13.42 | 13.67 | 33727 | 4555.13 | 1.58% |
| 2025-03-11 | 13.56 | 13.61 | -0.17 | -1.23% | 13.48 | 13.71 | 51236 | 6967.78 | 2.40% |
| 2025-03-10 | 13.40 | 13.78 | 0.39 | 2.91% | 13.40 | 14.20 | 72281 | 9918.70 | 3.39% |
| 2025-03-07 | 13.46 | 13.39 | -0.07 | -0.52% | 13.32 | 13.49 | 22699 | 3043.13 | 1.06% |
| 2025-03-06 | 13.34 | 13.46 | 0.12 | 0.90% | 13.27 | 13.48 | 28080 | 3772.47 | 1.32% |
| 2025-03-05 | 13.50 | 13.34 | -0.19 | -1.40% | 13.22 | 13.53 | 28436 | 3780.70 | 1.33% |
| 2025-03-04 | 13.42 | 13.53 | 0.19 | 1.42% | 13.26 | 13.54 | 25887 | 3470.89 | 1.21% |
| 2025-03-03 | 13.33 | 13.34 | 0.11 | 0.83% | 13.22 | 13.50 | 29931 | 4010.29 | 1.40% |
| 2025-02-28 | 13.46 | 13.23 | -0.25 | -1.85% | 13.20 | 13.60 | 38287 | 5131.19 | 1.79% |
| 2025-02-27 | 13.49 | 13.48 | 0.00 | 0.00% | 13.28 | 13.55 | 26755 | 3590.42 | 1.25% |
| 2025-02-26 | 13.26 | 13.48 | 0.18 | 1.35% | 13.26 | 13.48 | 28917 | 3878.50 | 1.36% |
| 2025-02-25 | 13.45 | 13.30 | -0.15 | -1.12% | 13.22 | 13.48 | 30786 | 4105.09 | 1.44% |
| 2025-02-24 | 13.46 | 13.45 | 0.01 | 0.07% | 13.36 | 13.57 | 33214 | 4469.45 | 1.56% |
| 2025-02-21 | 13.57 | 13.44 | -0.13 | -0.96% | 13.36 | 13.65 | 38571 | 5192.37 | 1.81% |
| 2025-02-20 | 13.24 | 13.57 | 0.23 | 1.72% | 13.24 | 13.65 | 40543 | 5493.71 | 1.90% |
| 2025-02-19 | 13.16 | 13.34 | 0.12 | 0.91% | 13.15 | 13.34 | 27406 | 3628.77 | 1.28% |
| 2025-02-18 | 13.49 | 13.22 | -0.18 | -1.34% | 13.19 | 13.67 | 46058 | 6172.48 | 2.16% |
| 2025-02-17 | 13.50 | 13.40 | -0.05 | -0.37% | 13.32 | 13.63 | 38202 | 5140.90 | 1.79% |
| 2025-02-14 | 13.26 | 13.45 | 0.19 | 1.43% | 13.24 | 13.53 | 45736 | 6140.54 | 2.14% |
| 2025-02-13 | 13.09 | 13.26 | 0.16 | 1.22% | 12.96 | 13.43 | 55980 | 7405.84 | 2.62% |
| 2025-02-12 | 13.08 | 13.10 | 0.01 | 0.08% | 12.95 | 13.12 | 34027 | 4437.83 | 1.60% |
| 2025-02-11 | 13.20 | 13.09 | -0.11 | -0.83% | 12.93 | 13.20 | 28921 | 3767.53 | 1.36% |
| 2025-02-10 | 13.21 | 13.20 | 0.00 | 0.00% | 13.15 | 13.33 | 64736 | 8565.29 | 3.03% |
| 2025-02-07 | 12.83 | 13.20 | 0.30 | 2.33% | 12.83 | 13.25 | 49236 | 6467.13 | 2.31% |
| 2025-02-06 | 12.76 | 12.90 | 0.11 | 0.86% | 12.70 | 12.91 | 40132 | 5147.00 | 1.88% |
| 2025-02-05 | 12.80 | 12.79 | 0.26 | 2.08% | 12.72 | 13.16 | 55715 | 7168.08 | 2.61% |
| 2025-01-27 | 12.61 | 12.53 | 0.00 | 0.00% | 12.53 | 12.80 | 21412 | 2715.35 | 1.00% |
| 2025-01-24 | 12.66 | 12.53 | -0.13 | -1.03% | 12.46 | 12.71 | 27902 | 3503.13 | 1.31% |
| 2025-01-23 | 12.76 | 12.66 | 0.01 | 0.08% | 12.66 | 12.85 | 21074 | 2689.18 | 0.99% |
| 2025-01-22 | 12.77 | 12.65 | -0.13 | -1.02% | 12.53 | 12.77 | 15848 | 2001.16 | 0.74% |
| 2025-01-21 | 12.88 | 12.78 | -0.11 | -0.85% | 12.72 | 12.93 | 18594 | 2377.69 | 0.87% |
| 2025-01-20 | 12.76 | 12.89 | 0.13 | 1.02% | 12.58 | 12.90 | 31979 | 4087.29 | 1.50% |
| 2025-01-17 | 12.27 | 12.76 | 0.46 | 3.74% | 12.20 | 12.97 | 50251 | 6368.05 | 2.36% |
| 2025-01-16 | 12.30 | 12.30 | 0.01 | 0.08% | 12.22 | 12.49 | 23409 | 2891.84 | 1.10% |
美诺华(603538)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。
