| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.70 | 29.44 | 2.68 | 10.01% | 27.34 | 29.44 | 189040 | 54658.36 | 8.74% |
| 2026-03-23 | 27.92 | 26.76 | -1.08 | -3.88% | 26.46 | 29.45 | 463847 | 127993.68 | 21.45% |
| 2026-03-20 | 26.88 | 27.84 | 2.53 | 10.00% | 26.01 | 27.84 | 307429 | 84676.60 | 14.22% |
| 2026-03-19 | 25.80 | 25.31 | -1.05 | -3.98% | 24.00 | 25.97 | 202660 | 51185.21 | 9.37% |
| 2026-03-18 | 26.13 | 26.36 | 0.00 | 0.00% | 25.41 | 26.90 | 278023 | 72746.83 | 12.86% |
| 2026-03-17 | 25.10 | 26.36 | 1.23 | 4.89% | 24.55 | 26.75 | 336168 | 86386.89 | 15.55% |
| 2026-03-16 | 25.37 | 25.13 | -0.24 | -0.95% | 24.67 | 26.10 | 315909 | 80417.33 | 14.61% |
| 2026-03-13 | 23.08 | 25.37 | 2.31 | 10.02% | 22.58 | 25.37 | 227271 | 55643.62 | 10.51% |
| 2026-03-12 | 23.19 | 23.06 | -0.34 | -1.45% | 22.89 | 23.45 | 64001 | 14784.32 | 2.96% |
| 2026-03-11 | 23.23 | 23.40 | 0.13 | 0.56% | 23.08 | 23.57 | 108204 | 25179.28 | 5.00% |
| 2026-03-10 | 22.68 | 23.27 | 0.69 | 3.06% | 22.45 | 23.68 | 120724 | 27999.92 | 5.58% |
| 2026-03-09 | 22.10 | 22.58 | 0.27 | 1.21% | 21.90 | 22.97 | 118817 | 26763.23 | 5.50% |
| 2026-03-06 | 20.59 | 22.31 | 1.73 | 8.41% | 20.43 | 22.48 | 154944 | 34251.77 | 7.17% |
| 2026-03-05 | 20.73 | 20.58 | 0.26 | 1.28% | 20.32 | 20.95 | 46077 | 9487.33 | 2.13% |
| 2026-03-04 | 20.74 | 20.32 | -0.61 | -2.91% | 20.22 | 21.05 | 52981 | 10876.68 | 2.45% |
| 2026-03-03 | 22.09 | 20.93 | -1.16 | -5.25% | 20.87 | 22.24 | 78626 | 16915.77 | 3.64% |
| 2026-03-02 | 22.15 | 22.09 | -0.29 | -1.30% | 21.98 | 22.44 | 73544 | 16300.14 | 3.40% |
| 2026-02-27 | 21.40 | 22.38 | 0.95 | 4.43% | 21.35 | 22.46 | 103581 | 22835.37 | 4.79% |
| 2026-02-26 | 21.51 | 21.43 | -0.08 | -0.37% | 21.28 | 21.66 | 41744 | 8948.88 | 1.93% |
| 2026-02-25 | 21.47 | 21.51 | 0.04 | 0.19% | 21.30 | 21.54 | 28741 | 6173.13 | 1.33% |
| 2026-02-24 | 21.29 | 21.47 | 0.29 | 1.37% | 21.22 | 21.70 | 30942 | 6644.17 | 1.43% |
| 2026-02-13 | 21.22 | 21.18 | 0.02 | 0.09% | 21.16 | 21.83 | 37449 | 8054.85 | 1.73% |
| 2026-02-12 | 21.26 | 21.16 | -0.16 | -0.75% | 21.11 | 21.32 | 24352 | 5172.45 | 1.13% |
| 2026-02-11 | 21.31 | 21.32 | -0.08 | -0.37% | 21.31 | 21.46 | 26334 | 5628.77 | 1.22% |
| 2026-02-10 | 21.32 | 21.40 | 0.08 | 0.38% | 21.19 | 21.66 | 33396 | 7165.41 | 1.54% |
| 2026-02-09 | 21.48 | 21.32 | -0.15 | -0.70% | 21.18 | 21.66 | 40699 | 8672.42 | 1.88% |
| 2026-02-06 | 20.99 | 21.47 | 0.45 | 2.14% | 20.80 | 21.67 | 68714 | 14698.75 | 3.18% |
| 2026-02-05 | 20.80 | 21.02 | 0.15 | 0.72% | 20.80 | 21.41 | 53848 | 11345.90 | 2.49% |
| 2026-02-04 | 20.68 | 20.87 | 0.19 | 0.92% | 20.61 | 21.25 | 43265 | 9023.77 | 2.00% |
| 2026-02-03 | 20.51 | 20.68 | 0.35 | 1.72% | 20.21 | 20.69 | 41181 | 8433.65 | 1.90% |
| 2026-02-02 | 21.21 | 20.33 | -0.99 | -4.64% | 20.25 | 21.44 | 59417 | 12348.17 | 2.75% |
| 2026-01-30 | 21.42 | 21.32 | 0.02 | 0.09% | 21.00 | 21.66 | 60420 | 12857.28 | 2.79% |
| 2026-01-29 | 21.70 | 21.30 | -0.46 | -2.11% | 21.25 | 21.95 | 61554 | 13265.12 | 2.85% |
| 2026-01-28 | 22.30 | 21.76 | -0.49 | -2.20% | 21.74 | 22.52 | 63217 | 13891.82 | 2.92% |
| 2026-01-27 | 22.50 | 22.25 | -0.23 | -1.02% | 21.25 | 22.65 | 115142 | 25211.65 | 5.33% |
| 2026-01-26 | 22.21 | 22.48 | 0.28 | 1.26% | 22.09 | 22.80 | 140834 | 31567.99 | 6.51% |
| 2026-01-23 | 20.85 | 22.20 | 1.42 | 6.83% | 20.82 | 22.38 | 191388 | 41903.54 | 8.85% |
| 2026-01-22 | 20.68 | 20.78 | 0.11 | 0.53% | 20.64 | 20.82 | 33668 | 6983.26 | 1.56% |
| 2026-01-21 | 20.62 | 20.67 | 0.05 | 0.24% | 20.47 | 20.84 | 35182 | 7275.77 | 1.63% |
| 2026-01-20 | 20.68 | 20.62 | 0.06 | 0.29% | 20.47 | 20.90 | 43761 | 9040.64 | 2.02% |
| 2026-01-19 | 20.60 | 20.56 | -0.13 | -0.63% | 20.53 | 20.75 | 35039 | 7222.70 | 1.62% |
| 2026-01-16 | 20.89 | 20.69 | -0.15 | -0.72% | 20.48 | 20.97 | 49207 | 10161.40 | 2.28% |
| 2026-01-15 | 20.78 | 20.84 | -0.09 | -0.43% | 20.70 | 21.03 | 43984 | 9166.45 | 2.03% |
| 2026-01-14 | 21.08 | 20.93 | -0.25 | -1.18% | 20.66 | 21.52 | 95736 | 20216.90 | 4.43% |
| 2026-01-13 | 21.21 | 21.18 | 0.01 | 0.05% | 21.06 | 21.86 | 110413 | 23707.09 | 5.11% |
| 2026-01-12 | 21.11 | 21.17 | 0.07 | 0.33% | 20.94 | 21.30 | 71029 | 14985.59 | 3.29% |
| 2026-01-09 | 20.97 | 21.10 | 0.12 | 0.57% | 20.68 | 21.14 | 71487 | 14932.68 | 3.31% |
| 2026-01-08 | 20.40 | 20.98 | 0.50 | 2.44% | 20.40 | 21.22 | 92470 | 19333.96 | 4.28% |
| 2026-01-07 | 20.29 | 20.48 | 0.18 | 0.89% | 20.26 | 20.75 | 62958 | 12948.93 | 2.91% |
| 2026-01-06 | 20.21 | 20.30 | 0.07 | 0.35% | 20.03 | 20.36 | 54976 | 11107.38 | 2.54% |
| 2026-01-05 | 19.24 | 20.23 | 0.99 | 5.15% | 19.20 | 20.33 | 91191 | 18251.95 | 4.22% |
| 2025-12-31 | 19.45 | 19.24 | -0.24 | -1.23% | 19.20 | 19.49 | 33731 | 6505.21 | 1.56% |
| 2025-12-30 | 19.37 | 19.48 | 0.02 | 0.10% | 19.26 | 19.52 | 32431 | 6283.99 | 1.50% |
| 2025-12-29 | 19.68 | 19.46 | -0.23 | -1.17% | 19.40 | 19.68 | 34335 | 6696.85 | 1.59% |
| 2025-12-26 | 19.75 | 19.69 | -0.14 | -0.71% | 19.61 | 19.87 | 28548 | 5631.73 | 1.32% |
| 2025-12-25 | 19.80 | 19.83 | 0.01 | 0.05% | 19.60 | 19.86 | 30035 | 5928.45 | 1.39% |
| 2025-12-24 | 19.75 | 19.82 | 0.03 | 0.15% | 19.63 | 19.92 | 28221 | 5587.30 | 1.31% |
| 2025-12-23 | 19.77 | 19.79 | 0.01 | 0.05% | 19.65 | 19.88 | 26871 | 5311.89 | 1.24% |
| 2025-12-22 | 19.95 | 19.78 | -0.12 | -0.60% | 19.74 | 19.96 | 30676 | 6078.72 | 1.42% |
| 2025-12-19 | 19.48 | 19.90 | 0.51 | 2.63% | 19.37 | 19.92 | 41506 | 8203.08 | 1.92% |
| 2025-12-18 | 19.30 | 19.39 | -0.01 | -0.05% | 19.20 | 19.60 | 32737 | 6374.22 | 1.51% |
| 2025-12-17 | 19.39 | 19.40 | 0.01 | 0.05% | 18.97 | 19.46 | 37268 | 7173.35 | 1.72% |
| 2025-12-16 | 19.59 | 19.39 | -0.31 | -1.57% | 19.28 | 19.74 | 29682 | 5753.97 | 1.37% |
| 2025-12-15 | 19.80 | 19.70 | -0.17 | -0.86% | 19.60 | 19.93 | 25656 | 5075.21 | 1.19% |
| 2025-12-12 | 19.92 | 19.87 | -0.08 | -0.40% | 19.80 | 20.05 | 28853 | 5749.30 | 1.33% |
| 2025-12-11 | 20.19 | 19.95 | -0.22 | -1.09% | 19.95 | 20.38 | 32916 | 6617.80 | 1.52% |
| 2025-12-10 | 20.20 | 20.17 | 0.01 | 0.05% | 19.91 | 20.25 | 25195 | 5063.68 | 1.17% |
| 2025-12-09 | 20.46 | 20.16 | -0.32 | -1.56% | 20.13 | 20.60 | 32819 | 6676.32 | 1.52% |
| 2025-12-08 | 20.07 | 20.48 | 0.39 | 1.94% | 20.07 | 20.78 | 61671 | 12632.93 | 2.85% |
| 2025-12-05 | 20.15 | 20.09 | 0.09 | 0.45% | 19.76 | 20.15 | 28410 | 5671.55 | 1.31% |
| 2025-12-04 | 20.20 | 20.00 | -0.30 | -1.48% | 19.79 | 20.42 | 46481 | 9312.60 | 2.15% |
| 2025-12-03 | 19.80 | 20.30 | 0.43 | 2.16% | 19.74 | 20.30 | 39833 | 7946.59 | 1.84% |
| 2025-12-02 | 20.07 | 19.87 | -0.22 | -1.10% | 19.72 | 20.07 | 26421 | 5245.67 | 1.22% |
| 2025-12-01 | 20.12 | 20.09 | -0.05 | -0.25% | 20.03 | 20.22 | 37178 | 7471.96 | 1.72% |
| 2025-11-28 | 20.12 | 20.14 | 0.02 | 0.10% | 19.90 | 20.18 | 24546 | 4925.92 | 1.14% |
| 2025-11-27 | 19.89 | 20.12 | 0.17 | 0.85% | 19.81 | 20.13 | 33581 | 6723.44 | 1.55% |
| 2025-11-26 | 20.00 | 19.95 | -0.02 | -0.10% | 19.90 | 20.48 | 48661 | 9830.85 | 2.25% |
| 2025-11-25 | 19.56 | 19.97 | 0.44 | 2.25% | 19.51 | 20.18 | 48394 | 9664.95 | 2.24% |
| 2025-11-24 | 19.51 | 19.53 | 0.17 | 0.88% | 19.18 | 19.66 | 39750 | 7720.17 | 1.84% |
| 2025-11-21 | 19.68 | 19.36 | -0.76 | -3.78% | 19.19 | 20.18 | 72017 | 14066.21 | 3.33% |
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。
