| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 41.52 | 40.33 | -1.21 | -2.91% | 40.02 | 41.87 | 42560 | 17355.91 | 1.06% |
| 2025-06-18 | 42.27 | 41.54 | -0.91 | -2.14% | 40.53 | 42.27 | 55921 | 23041.69 | 1.39% |
| 2025-06-17 | 42.71 | 42.45 | -0.05 | -0.12% | 42.25 | 43.12 | 24064 | 10248.48 | 0.60% |
| 2025-06-16 | 43.00 | 42.50 | -0.68 | -1.57% | 42.00 | 43.68 | 43702 | 18700.68 | 1.09% |
| 2025-06-13 | 45.94 | 43.18 | -3.42 | -7.34% | 42.72 | 45.95 | 67370 | 29533.85 | 1.68% |
| 2025-06-12 | 45.52 | 46.60 | 0.90 | 1.97% | 45.31 | 47.67 | 50224 | 23296.17 | 1.25% |
| 2025-06-11 | 45.74 | 45.70 | -0.50 | -1.08% | 45.28 | 46.10 | 21663 | 9881.00 | 0.54% |
| 2025-06-10 | 45.20 | 46.20 | 0.94 | 2.08% | 44.80 | 46.28 | 41529 | 18917.85 | 1.04% |
| 2025-06-09 | 45.44 | 45.76 | -0.51 | -1.10% | 44.78 | 46.40 | 38203 | 17447.44 | 0.95% |
| 2025-06-06 | 46.19 | 46.27 | -0.11 | -0.24% | 43.55 | 46.27 | 58870 | 26351.31 | 1.47% |
| 2025-06-05 | 48.50 | 46.38 | -2.45 | -5.02% | 46.12 | 49.97 | 72109 | 34542.22 | 1.80% |
| 2025-06-04 | 47.66 | 48.83 | 1.04 | 2.18% | 47.22 | 49.19 | 59151 | 28546.36 | 1.48% |
| 2025-06-03 | 45.61 | 47.79 | 1.88 | 4.09% | 45.46 | 48.50 | 67629 | 32101.63 | 1.69% |
| 2025-05-30 | 46.44 | 45.91 | -0.32 | -0.69% | 45.60 | 46.99 | 34407 | 15839.02 | 0.86% |
| 2025-05-29 | 47.01 | 46.23 | -0.97 | -2.06% | 46.11 | 47.49 | 44664 | 20825.09 | 1.11% |
| 2025-05-28 | 47.00 | 47.20 | 0.20 | 0.43% | 46.71 | 47.74 | 38743 | 18289.01 | 0.97% |
| 2025-05-27 | 48.19 | 47.00 | -0.93 | -1.94% | 45.80 | 48.22 | 66679 | 31081.25 | 1.66% |
| 2025-05-26 | 48.55 | 47.93 | -0.87 | -1.78% | 47.00 | 49.17 | 38259 | 18402.75 | 0.95% |
| 2025-05-23 | 48.40 | 48.80 | -0.20 | -0.41% | 48.30 | 49.70 | 46442 | 22695.19 | 1.16% |
| 2025-05-22 | 52.85 | 49.00 | -4.45 | -8.33% | 48.70 | 54.27 | 79787 | 40064.19 | 1.99% |
| 2025-05-21 | 53.20 | 53.45 | -0.98 | -1.80% | 52.50 | 54.89 | 51350 | 27543.80 | 1.28% |
| 2025-05-20 | 52.01 | 54.43 | 1.50 | 2.83% | 51.90 | 56.98 | 68319 | 37607.92 | 1.70% |
| 2025-05-19 | 52.00 | 52.93 | 1.05 | 2.02% | 50.22 | 53.51 | 50470 | 26100.94 | 1.26% |
| 2025-05-16 | 51.30 | 51.88 | -0.65 | -1.24% | 50.00 | 54.54 | 56162 | 29088.67 | 1.40% |
| 2025-05-15 | 47.90 | 52.53 | 4.78 | 10.01% | 47.63 | 52.53 | 75255 | 37958.12 | 1.88% |
| 2025-05-14 | 48.00 | 47.75 | -1.10 | -2.25% | 47.30 | 49.00 | 28288 | 13581.12 | 0.71% |
| 2025-05-13 | 48.01 | 48.85 | 0.69 | 1.43% | 46.72 | 49.99 | 39265 | 19049.66 | 0.98% |
| 2025-05-12 | 47.69 | 48.16 | -0.42 | -0.86% | 47.02 | 48.76 | 39350 | 18839.82 | 0.98% |
| 2025-05-09 | 46.15 | 48.58 | 2.48 | 5.38% | 46.00 | 50.00 | 55148 | 26532.31 | 1.38% |
| 2025-05-08 | 47.35 | 46.10 | -1.71 | -3.58% | 45.55 | 47.55 | 31563 | 14622.72 | 0.79% |
| 2025-05-07 | 45.88 | 47.81 | 1.50 | 3.24% | 45.34 | 48.76 | 44813 | 21072.94 | 1.12% |
| 2025-05-06 | 46.00 | 46.31 | -1.09 | -2.30% | 44.02 | 46.45 | 52461 | 23866.74 | 1.31% |
| 2025-04-30 | 44.00 | 47.40 | 3.80 | 8.72% | 43.70 | 47.51 | 95548 | 43825.08 | 2.38% |
| 2025-04-29 | 39.60 | 43.60 | 3.96 | 9.99% | 39.60 | 43.60 | 70941 | 30141.54 | 1.77% |
| 2025-04-28 | 39.75 | 39.64 | -1.59 | -3.86% | 37.78 | 41.08 | 47605 | 18886.94 | 1.19% |
| 2025-04-25 | 41.50 | 41.23 | -0.21 | -0.51% | 40.65 | 42.19 | 30849 | 12745.05 | 0.77% |
| 2025-04-24 | 39.36 | 41.44 | 1.99 | 5.04% | 39.01 | 42.30 | 40432 | 16769.71 | 1.01% |
| 2025-04-23 | 40.18 | 39.45 | -0.53 | -1.33% | 39.31 | 41.11 | 27712 | 11084.34 | 0.69% |
| 2025-04-22 | 40.20 | 39.98 | 0.09 | 0.23% | 39.00 | 40.91 | 29495 | 11887.67 | 0.74% |
| 2025-04-21 | 37.88 | 39.89 | 1.65 | 4.31% | 37.80 | 40.18 | 38101 | 15065.98 | 0.95% |
| 2025-04-18 | 40.90 | 38.24 | -3.21 | -7.74% | 37.31 | 41.00 | 53540 | 20732.00 | 1.34% |
| 2025-04-17 | 41.00 | 41.45 | -0.03 | -0.07% | 40.03 | 42.30 | 34247 | 14114.28 | 0.85% |
| 2025-04-16 | 42.01 | 41.48 | -1.50 | -3.49% | 40.80 | 42.70 | 39321 | 16384.49 | 0.98% |
| 2025-04-15 | 39.90 | 42.98 | 2.68 | 6.65% | 39.64 | 43.49 | 61795 | 25974.50 | 1.54% |
| 2025-04-14 | 37.74 | 40.30 | 2.75 | 7.32% | 37.35 | 40.76 | 40312 | 15789.82 | 1.01% |
| 2025-04-11 | 38.20 | 37.55 | -0.75 | -1.96% | 37.31 | 38.34 | 18568 | 7010.31 | 0.46% |
| 2025-04-10 | 37.05 | 38.30 | 1.50 | 4.08% | 36.66 | 38.70 | 31264 | 11783.57 | 0.78% |
| 2025-04-09 | 38.00 | 36.80 | 0.44 | 1.21% | 34.56 | 38.00 | 25321 | 9109.42 | 0.63% |
| 2025-04-08 | 33.84 | 36.36 | 2.52 | 7.45% | 33.84 | 36.50 | 29031 | 10227.64 | 0.72% |
| 2025-04-07 | 35.00 | 33.84 | -3.17 | -8.57% | 33.31 | 36.00 | 24928 | 8585.85 | 0.62% |
| 2025-04-03 | 36.54 | 37.01 | -0.19 | -0.51% | 36.51 | 37.77 | 13823 | 5121.86 | 0.34% |
| 2025-04-02 | 36.75 | 37.20 | 0.34 | 0.92% | 36.20 | 37.43 | 17318 | 6404.48 | 0.43% |
| 2025-04-01 | 35.79 | 36.86 | 1.01 | 2.82% | 35.30 | 37.45 | 24357 | 8947.74 | 0.61% |
| 2025-03-31 | 35.57 | 35.85 | -0.34 | -0.94% | 35.10 | 36.58 | 13474 | 4822.06 | 0.34% |
| 2025-03-28 | 35.87 | 36.19 | 0.32 | 0.89% | 35.44 | 36.75 | 14392 | 5190.44 | 0.36% |
| 2025-03-27 | 35.04 | 35.87 | 0.63 | 1.79% | 35.04 | 36.34 | 15019 | 5377.58 | 0.37% |
| 2025-03-26 | 35.31 | 35.24 | -0.16 | -0.45% | 35.08 | 35.67 | 10580 | 3738.17 | 0.26% |
| 2025-03-25 | 35.92 | 35.40 | -0.29 | -0.81% | 34.88 | 35.95 | 13486 | 4759.09 | 0.34% |
| 2025-03-24 | 36.23 | 35.69 | -0.67 | -1.84% | 34.80 | 36.57 | 24864 | 8851.12 | 0.62% |
| 2025-03-21 | 36.18 | 36.36 | -0.10 | -0.27% | 35.90 | 37.35 | 23756 | 8667.57 | 0.59% |
| 2025-03-20 | 37.37 | 36.46 | -1.09 | -2.90% | 36.10 | 37.57 | 27212 | 9951.02 | 0.68% |
| 2025-03-19 | 37.96 | 37.55 | -0.60 | -1.57% | 37.00 | 38.36 | 19032 | 7139.21 | 0.47% |
| 2025-03-18 | 37.00 | 38.15 | 0.97 | 2.61% | 36.50 | 38.50 | 29442 | 11071.42 | 0.73% |
| 2025-03-17 | 36.50 | 37.18 | 1.03 | 2.85% | 35.94 | 37.99 | 30583 | 11346.48 | 0.76% |
| 2025-03-14 | 36.27 | 36.15 | 0.24 | 0.67% | 35.13 | 36.45 | 28447 | 10199.92 | 0.71% |
| 2025-03-13 | 34.82 | 35.91 | 0.74 | 2.10% | 34.82 | 36.62 | 29832 | 10723.66 | 0.74% |
| 2025-03-12 | 34.17 | 35.17 | 1.00 | 2.93% | 34.17 | 36.08 | 30205 | 10721.13 | 0.75% |
| 2025-03-11 | 33.15 | 34.17 | 0.88 | 2.64% | 32.86 | 34.35 | 22533 | 7590.87 | 0.56% |
| 2025-03-10 | 32.09 | 33.29 | 1.20 | 3.74% | 31.79 | 33.88 | 31215 | 10388.57 | 0.78% |
| 2025-03-07 | 32.56 | 32.09 | -0.49 | -1.50% | 31.73 | 33.50 | 20713 | 6689.59 | 0.52% |
| 2025-03-06 | 31.78 | 32.58 | 0.80 | 2.52% | 31.41 | 32.81 | 19865 | 6419.88 | 0.50% |
| 2025-03-05 | 32.37 | 31.78 | -0.62 | -1.91% | 30.87 | 32.47 | 30824 | 9698.08 | 0.77% |
| 2025-03-04 | 32.88 | 32.40 | -0.53 | -1.61% | 32.20 | 33.12 | 15712 | 5118.61 | 0.39% |
| 2025-03-03 | 33.13 | 32.93 | -0.36 | -1.08% | 32.68 | 34.40 | 30330 | 10213.66 | 0.76% |
| 2025-02-28 | 32.93 | 33.29 | 0.34 | 1.03% | 32.30 | 33.71 | 31869 | 10530.03 | 0.79% |
| 2025-02-27 | 30.80 | 32.95 | 2.07 | 6.70% | 30.75 | 33.20 | 39880 | 12846.53 | 0.99% |
| 2025-02-26 | 30.40 | 30.88 | 0.57 | 1.88% | 30.40 | 31.18 | 13208 | 4056.40 | 0.33% |
| 2025-02-25 | 30.18 | 30.31 | -0.22 | -0.72% | 30.05 | 30.98 | 12178 | 3728.41 | 0.30% |
| 2025-02-24 | 30.03 | 30.53 | 0.50 | 1.67% | 30.00 | 30.83 | 12763 | 3875.61 | 0.32% |
| 2025-02-21 | 30.64 | 30.03 | -0.57 | -1.86% | 29.84 | 30.90 | 13211 | 3973.35 | 0.33% |
丸美生物(603983)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。
