| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 33.77 | 33.13 | -0.53 | -1.57% | 32.93 | 33.80 | 24680 | 8209.11 | 0.62% |
| 2025-12-11 | 34.20 | 33.66 | -0.73 | -2.12% | 33.63 | 34.39 | 17062 | 5800.41 | 0.43% |
| 2025-12-10 | 34.60 | 34.39 | -0.25 | -0.72% | 34.15 | 34.84 | 13713 | 4723.74 | 0.34% |
| 2025-12-09 | 35.00 | 34.64 | -0.20 | -0.57% | 34.64 | 35.25 | 17668 | 6169.89 | 0.44% |
| 2025-12-08 | 34.48 | 34.84 | 0.45 | 1.31% | 34.39 | 35.38 | 26094 | 9134.82 | 0.65% |
| 2025-12-05 | 34.18 | 34.39 | 0.22 | 0.64% | 33.40 | 34.39 | 19250 | 6537.37 | 0.48% |
| 2025-12-04 | 34.66 | 34.17 | -0.52 | -1.50% | 34.05 | 34.86 | 19430 | 6656.27 | 0.48% |
| 2025-12-03 | 35.00 | 34.69 | -0.13 | -0.37% | 34.27 | 35.13 | 21953 | 7605.50 | 0.55% |
| 2025-12-02 | 35.45 | 34.82 | -0.65 | -1.83% | 34.70 | 35.47 | 21467 | 7508.35 | 0.54% |
| 2025-12-01 | 35.45 | 35.47 | 0.04 | 0.11% | 35.00 | 35.67 | 29253 | 10324.37 | 0.73% |
| 2025-11-28 | 35.59 | 35.43 | 0.24 | 0.68% | 34.80 | 36.00 | 55523 | 19639.85 | 1.38% |
| 2025-11-27 | 33.32 | 35.19 | 1.64 | 4.89% | 33.32 | 35.47 | 87190 | 30389.85 | 2.17% |
| 2025-11-26 | 33.78 | 33.55 | -1.02 | -2.95% | 33.10 | 34.18 | 53522 | 17934.85 | 1.33% |
| 2025-11-25 | 32.74 | 34.57 | 1.67 | 5.08% | 32.33 | 36.00 | 73301 | 25100.25 | 1.83% |
| 2025-11-24 | 33.12 | 32.90 | 0.06 | 0.18% | 32.68 | 33.55 | 20893 | 6888.65 | 0.52% |
| 2025-11-21 | 32.68 | 32.84 | -0.03 | -0.09% | 32.65 | 33.61 | 27812 | 9202.89 | 0.69% |
| 2025-11-20 | 33.72 | 32.87 | -0.85 | -2.52% | 32.75 | 33.72 | 26625 | 8814.77 | 0.66% |
| 2025-11-19 | 33.35 | 33.72 | 0.18 | 0.54% | 33.35 | 34.13 | 28987 | 9812.69 | 0.72% |
| 2025-11-18 | 33.38 | 33.54 | 0.16 | 0.48% | 33.26 | 33.97 | 20738 | 6967.26 | 0.52% |
| 2025-11-17 | 33.48 | 33.38 | -0.07 | -0.21% | 33.29 | 33.70 | 14537 | 4860.75 | 0.36% |
| 2025-11-14 | 33.98 | 33.45 | -0.37 | -1.09% | 33.32 | 34.77 | 26619 | 9003.06 | 0.66% |
| 2025-11-13 | 34.36 | 34.07 | 0.07 | 0.21% | 33.76 | 34.36 | 17805 | 6055.33 | 0.44% |
| 2025-11-12 | 33.88 | 34.00 | 0.06 | 0.18% | 33.74 | 34.39 | 22829 | 7786.31 | 0.57% |
| 2025-11-11 | 34.38 | 33.94 | -0.44 | -1.28% | 33.35 | 34.38 | 38083 | 12838.75 | 0.95% |
| 2025-11-10 | 33.71 | 34.38 | 0.82 | 2.44% | 33.60 | 34.62 | 34561 | 11827.77 | 0.86% |
| 2025-11-07 | 33.45 | 33.56 | 0.26 | 0.78% | 33.20 | 33.70 | 28632 | 9583.84 | 0.71% |
| 2025-11-06 | 33.35 | 33.30 | 0.01 | 0.03% | 32.95 | 33.74 | 29840 | 9943.41 | 0.74% |
| 2025-11-05 | 33.13 | 33.29 | -0.02 | -0.06% | 33.01 | 33.69 | 22753 | 7596.14 | 0.57% |
| 2025-11-04 | 34.64 | 33.31 | -1.36 | -3.92% | 33.17 | 34.64 | 42232 | 14164.05 | 1.05% |
| 2025-11-03 | 34.49 | 34.67 | 0.14 | 0.41% | 34.36 | 34.76 | 21600 | 7470.72 | 0.54% |
| 2025-10-31 | 35.40 | 34.53 | -1.50 | -4.16% | 34.50 | 35.40 | 58681 | 20388.66 | 1.46% |
| 2025-10-30 | 36.57 | 36.03 | -0.63 | -1.72% | 36.01 | 37.03 | 19329 | 7027.15 | 0.48% |
| 2025-10-29 | 35.34 | 36.66 | 1.32 | 3.74% | 35.00 | 36.85 | 41462 | 14989.90 | 1.03% |
| 2025-10-28 | 35.76 | 35.34 | -0.41 | -1.15% | 35.20 | 36.27 | 39072 | 13894.97 | 0.97% |
| 2025-10-27 | 35.76 | 35.75 | -0.01 | -0.03% | 35.30 | 36.06 | 27226 | 9711.11 | 0.68% |
| 2025-10-24 | 36.10 | 35.76 | -0.38 | -1.05% | 35.74 | 36.69 | 22107 | 7965.83 | 0.55% |
| 2025-10-23 | 36.40 | 36.14 | -0.26 | -0.71% | 35.68 | 36.40 | 19720 | 7099.40 | 0.49% |
| 2025-10-22 | 36.81 | 36.40 | -0.51 | -1.38% | 36.25 | 37.08 | 11266 | 4121.70 | 0.28% |
| 2025-10-21 | 37.03 | 36.91 | 0.07 | 0.19% | 36.12 | 37.35 | 19568 | 7172.04 | 0.49% |
| 2025-10-20 | 37.83 | 36.84 | -0.97 | -2.57% | 36.61 | 37.94 | 19424 | 7208.80 | 0.48% |
| 2025-10-17 | 37.86 | 37.81 | -0.05 | -0.13% | 37.61 | 38.46 | 11859 | 4500.20 | 0.30% |
| 2025-10-16 | 38.78 | 37.86 | -0.90 | -2.32% | 37.85 | 39.68 | 27741 | 10606.02 | 0.69% |
| 2025-10-15 | 37.60 | 38.76 | 1.16 | 3.09% | 37.50 | 38.83 | 27612 | 10626.39 | 0.69% |
| 2025-10-14 | 38.00 | 37.60 | -0.33 | -0.87% | 37.52 | 38.12 | 14541 | 5489.45 | 0.36% |
| 2025-10-13 | 38.20 | 37.93 | -0.83 | -2.14% | 37.83 | 38.64 | 21408 | 8153.42 | 0.53% |
| 2025-10-10 | 38.48 | 38.76 | 0.15 | 0.39% | 38.45 | 39.50 | 13610 | 5313.27 | 0.34% |
| 2025-10-09 | 39.59 | 38.61 | -1.19 | -2.99% | 38.59 | 39.77 | 21051 | 8168.73 | 0.52% |
| 2025-09-30 | 39.60 | 39.80 | 0.20 | 0.51% | 39.46 | 40.24 | 13516 | 5369.56 | 0.34% |
| 2025-09-29 | 39.20 | 39.60 | 0.31 | 0.79% | 38.04 | 39.70 | 41648 | 16185.58 | 1.04% |
| 2025-09-26 | 39.60 | 39.29 | -0.52 | -1.31% | 39.00 | 39.90 | 13936 | 5492.33 | 0.35% |
| 2025-09-25 | 40.58 | 39.81 | -0.76 | -1.87% | 39.80 | 40.58 | 13118 | 5262.94 | 0.33% |
| 2025-09-24 | 39.84 | 40.57 | 0.73 | 1.83% | 39.55 | 40.86 | 26132 | 10587.38 | 0.65% |
| 2025-09-23 | 39.15 | 39.84 | 0.71 | 1.81% | 38.61 | 39.93 | 20887 | 8195.96 | 0.52% |
| 2025-09-22 | 39.46 | 39.13 | -0.32 | -0.81% | 38.60 | 39.59 | 13851 | 5401.09 | 0.35% |
| 2025-09-19 | 39.84 | 39.45 | -0.45 | -1.13% | 39.40 | 40.65 | 21865 | 8721.62 | 0.55% |
| 2025-09-18 | 40.07 | 39.90 | -0.07 | -0.18% | 39.51 | 40.30 | 28940 | 11528.07 | 0.72% |
| 2025-09-17 | 39.94 | 39.97 | -0.02 | -0.05% | 39.62 | 40.30 | 11411 | 4549.70 | 0.28% |
| 2025-09-16 | 39.95 | 39.99 | 0.04 | 0.10% | 39.50 | 40.24 | 12776 | 5110.17 | 0.32% |
| 2025-09-15 | 40.49 | 39.95 | -0.55 | -1.36% | 39.86 | 40.49 | 13865 | 5548.65 | 0.35% |
| 2025-09-12 | 40.00 | 40.50 | 0.43 | 1.07% | 39.81 | 40.84 | 26172 | 10574.42 | 0.65% |
| 2025-09-11 | 39.96 | 40.07 | 0.11 | 0.28% | 39.39 | 40.07 | 14114 | 5610.59 | 0.35% |
| 2025-09-10 | 39.92 | 39.96 | 0.04 | 0.10% | 39.56 | 40.10 | 11150 | 4447.17 | 0.28% |
| 2025-09-09 | 40.70 | 39.92 | -1.01 | -2.47% | 39.70 | 40.89 | 24279 | 9754.92 | 0.61% |
| 2025-09-08 | 40.67 | 40.93 | -0.09 | -0.22% | 40.66 | 41.77 | 23381 | 9593.96 | 0.58% |
| 2025-09-05 | 41.35 | 41.02 | -0.32 | -0.77% | 40.23 | 41.35 | 29754 | 12135.42 | 0.74% |
| 2025-09-04 | 40.07 | 41.34 | 1.36 | 3.40% | 39.52 | 41.56 | 56781 | 23242.67 | 1.42% |
| 2025-09-03 | 39.67 | 39.98 | 0.45 | 1.14% | 39.45 | 40.60 | 32683 | 13103.08 | 0.82% |
| 2025-09-02 | 40.00 | 39.53 | -0.98 | -2.42% | 39.38 | 40.40 | 28030 | 11125.61 | 0.70% |
| 2025-09-01 | 40.70 | 40.51 | -0.24 | -0.59% | 39.26 | 40.74 | 52084 | 20698.54 | 1.30% |
| 2025-08-29 | 40.19 | 40.75 | 0.56 | 1.39% | 39.98 | 40.85 | 28768 | 11640.87 | 0.72% |
| 2025-08-28 | 40.90 | 40.19 | -0.75 | -1.83% | 39.52 | 41.20 | 50505 | 20241.60 | 1.26% |
| 2025-08-27 | 42.05 | 40.94 | -0.89 | -2.13% | 40.90 | 42.59 | 60388 | 25228.00 | 1.51% |
| 2025-08-26 | 41.81 | 41.83 | -0.40 | -0.95% | 41.60 | 42.38 | 51955 | 21755.18 | 1.30% |
| 2025-08-25 | 44.28 | 42.23 | -3.06 | -6.76% | 40.80 | 44.28 | 97910 | 41054.98 | 2.44% |
| 2025-08-22 | 45.06 | 45.29 | 0.14 | 0.31% | 44.50 | 45.55 | 32767 | 14751.24 | 0.82% |
| 2025-08-21 | 44.35 | 45.15 | 0.80 | 1.80% | 44.09 | 45.76 | 47220 | 21278.65 | 1.18% |
| 2025-08-20 | 43.70 | 44.35 | 0.57 | 1.30% | 43.08 | 44.43 | 33444 | 14655.12 | 0.83% |
| 2025-08-19 | 43.19 | 43.78 | 0.58 | 1.34% | 42.60 | 44.46 | 45407 | 19883.32 | 1.13% |
| 2025-08-18 | 41.30 | 43.20 | 1.68 | 4.05% | 41.28 | 43.25 | 43558 | 18501.62 | 1.09% |
| 2025-08-15 | 40.52 | 41.52 | 0.98 | 2.42% | 40.26 | 41.59 | 27184 | 11176.07 | 0.68% |
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。
