| 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 | 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% |
| 2025-11-20 | 20.32 | 20.12 | -0.25 | -1.23% | 19.98 | 20.64 | 54684 | 11068.87 | 2.53% |
| 2025-11-19 | 21.10 | 20.37 | -0.76 | -3.60% | 20.31 | 21.27 | 73068 | 15077.10 | 3.38% |
| 2025-11-18 | 21.94 | 21.13 | -1.03 | -4.65% | 21.02 | 22.14 | 95000 | 20321.09 | 4.39% |
| 2025-11-17 | 22.59 | 22.16 | 0.05 | 0.23% | 21.84 | 22.80 | 111572 | 24929.09 | 5.16% |
| 2025-11-14 | 21.60 | 22.11 | 0.42 | 1.94% | 21.45 | 22.34 | 89122 | 19612.61 | 4.12% |
| 2025-11-13 | 21.49 | 21.69 | 0.24 | 1.12% | 21.26 | 21.85 | 60006 | 12990.23 | 2.78% |
| 2025-11-12 | 21.80 | 21.45 | -0.34 | -1.56% | 21.27 | 21.96 | 64706 | 13983.33 | 2.99% |
| 2025-11-11 | 21.98 | 21.79 | -0.17 | -0.77% | 21.63 | 22.11 | 60185 | 13140.47 | 2.78% |
| 2025-11-10 | 21.94 | 21.96 | -0.12 | -0.54% | 21.87 | 22.17 | 53699 | 11780.12 | 2.48% |
| 2025-11-07 | 22.02 | 22.08 | -0.08 | -0.36% | 22.00 | 22.38 | 61681 | 13661.07 | 2.85% |
| 2025-11-06 | 22.65 | 22.16 | -0.62 | -2.72% | 22.02 | 22.77 | 95701 | 21255.36 | 4.43% |
| 2025-11-05 | 22.64 | 22.78 | -0.20 | -0.87% | 22.40 | 22.97 | 82109 | 18607.01 | 3.80% |
| 2025-11-04 | 23.58 | 22.98 | -0.74 | -3.12% | 22.74 | 23.75 | 124428 | 28678.11 | 5.76% |
| 2025-11-03 | 23.85 | 23.72 | -0.11 | -0.46% | 23.41 | 23.99 | 128998 | 30538.06 | 5.97% |
| 2025-10-31 | 22.82 | 23.83 | 1.13 | 4.98% | 22.76 | 24.00 | 193225 | 45555.43 | 8.94% |
| 2025-10-30 | 22.80 | 22.70 | -0.22 | -0.96% | 22.65 | 23.30 | 114192 | 26159.86 | 5.28% |
| 2025-10-29 | 22.63 | 22.92 | 0.32 | 1.42% | 22.36 | 23.25 | 119242 | 27258.56 | 5.52% |
| 2025-10-28 | 23.02 | 22.60 | -0.65 | -2.80% | 22.42 | 23.20 | 145323 | 33040.34 | 6.72% |
| 2025-10-27 | 21.88 | 23.25 | 1.42 | 6.50% | 21.87 | 23.47 | 207639 | 47636.77 | 9.60% |
| 2025-10-24 | 22.23 | 21.83 | -0.41 | -1.84% | 21.75 | 22.48 | 96031 | 21144.51 | 4.44% |
| 2025-10-23 | 22.75 | 22.24 | -0.55 | -2.41% | 21.80 | 22.96 | 118050 | 26218.27 | 5.46% |
| 2025-10-22 | 22.20 | 22.79 | 0.65 | 2.94% | 22.14 | 23.05 | 161047 | 36588.36 | 7.45% |
| 2025-10-21 | 21.72 | 22.14 | 0.36 | 1.65% | 21.50 | 22.22 | 78031 | 17107.41 | 3.61% |
| 2025-10-20 | 21.90 | 21.78 | 0.06 | 0.28% | 21.68 | 22.26 | 65649 | 14351.75 | 3.04% |
| 2025-10-17 | 22.05 | 21.72 | -0.52 | -2.34% | 21.63 | 22.77 | 86631 | 19147.11 | 4.01% |
| 2025-10-16 | 22.22 | 22.24 | -0.29 | -1.29% | 22.11 | 22.68 | 88063 | 19662.12 | 4.07% |
| 2025-10-15 | 21.53 | 22.53 | 0.86 | 3.97% | 21.53 | 22.66 | 129370 | 28891.54 | 5.98% |
| 2025-10-14 | 22.02 | 21.67 | -0.16 | -0.73% | 21.60 | 22.36 | 80906 | 17789.85 | 3.74% |
| 2025-10-13 | 21.21 | 21.83 | -0.27 | -1.22% | 20.83 | 22.05 | 78533 | 16962.44 | 3.63% |
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。
