| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 22.57 | 22.83 | 0.24 | 1.06% | 22.39 | 23.20 | 28460 | 6500.10 | 2.11% |
| 2025-10-27 | 22.52 | 22.59 | 0.08 | 0.36% | 22.33 | 22.80 | 21716 | 4898.21 | 1.61% |
| 2025-10-24 | 22.42 | 22.51 | 0.09 | 0.40% | 22.18 | 22.61 | 23141 | 5191.77 | 1.71% |
| 2025-10-23 | 21.83 | 22.42 | 0.52 | 2.37% | 21.63 | 22.42 | 24298 | 5362.31 | 1.80% |
| 2025-10-22 | 21.95 | 21.90 | 0.04 | 0.18% | 21.62 | 22.00 | 19340 | 4225.49 | 1.43% |
| 2025-10-21 | 21.74 | 21.86 | 0.30 | 1.39% | 21.50 | 21.89 | 17893 | 3882.84 | 1.32% |
| 2025-10-20 | 21.30 | 21.56 | 0.55 | 2.62% | 21.11 | 21.71 | 18569 | 3992.79 | 1.37% |
| 2025-10-17 | 21.64 | 21.01 | -0.64 | -2.96% | 21.00 | 21.92 | 21738 | 4643.18 | 1.61% |
| 2025-10-16 | 22.23 | 21.65 | -0.45 | -2.04% | 21.54 | 22.51 | 22632 | 4954.18 | 1.67% |
| 2025-10-15 | 21.83 | 22.10 | 0.22 | 1.01% | 21.70 | 22.49 | 33042 | 7331.72 | 2.44% |
| 2025-10-14 | 22.05 | 21.88 | 0.13 | 0.60% | 21.70 | 22.35 | 23480 | 5155.99 | 1.74% |
| 2025-10-13 | 20.96 | 21.75 | -0.10 | -0.46% | 20.87 | 21.84 | 22168 | 4776.60 | 1.64% |
| 2025-10-10 | 21.60 | 21.85 | 0.15 | 0.69% | 21.56 | 22.56 | 24477 | 5389.43 | 1.81% |
| 2025-10-09 | 22.08 | 21.70 | -0.52 | -2.34% | 21.43 | 22.33 | 39440 | 8532.46 | 2.92% |
| 2025-09-30 | 21.99 | 22.22 | 0.24 | 1.09% | 21.89 | 22.32 | 18700 | 4142.92 | 1.38% |
| 2025-09-29 | 21.66 | 21.98 | 0.15 | 0.69% | 21.31 | 22.22 | 26561 | 5801.64 | 1.96% |
| 2025-09-26 | 21.44 | 21.83 | 0.15 | 0.69% | 21.42 | 22.38 | 29352 | 6428.70 | 2.17% |
| 2025-09-25 | 21.80 | 21.68 | -0.28 | -1.28% | 21.53 | 22.25 | 27460 | 5990.55 | 2.03% |
| 2025-09-24 | 21.80 | 21.96 | 0.17 | 0.78% | 21.52 | 21.97 | 19264 | 4210.89 | 1.42% |
| 2025-09-23 | 22.25 | 21.79 | -0.39 | -1.76% | 21.13 | 22.30 | 38124 | 8216.89 | 2.82% |
| 2025-09-22 | 22.60 | 22.18 | -0.42 | -1.86% | 22.04 | 22.73 | 26207 | 5837.04 | 1.94% |
| 2025-09-19 | 23.32 | 22.60 | -0.91 | -3.87% | 22.55 | 23.56 | 45915 | 10524.42 | 3.40% |
| 2025-09-18 | 23.52 | 23.51 | -0.14 | -0.59% | 22.71 | 23.70 | 60669 | 14084.52 | 4.49% |
| 2025-09-17 | 24.48 | 23.65 | -0.82 | -3.35% | 23.60 | 24.88 | 60476 | 14598.92 | 4.47% |
| 2025-09-16 | 23.80 | 24.47 | 0.54 | 2.26% | 23.71 | 24.60 | 55868 | 13538.20 | 4.13% |
| 2025-09-15 | 23.58 | 23.93 | 0.35 | 1.48% | 23.58 | 24.75 | 55598 | 13379.83 | 4.11% |
| 2025-09-12 | 23.51 | 23.58 | 0.04 | 0.17% | 23.18 | 23.98 | 35391 | 8328.16 | 2.62% |
| 2025-09-11 | 23.13 | 23.54 | 0.06 | 0.26% | 22.86 | 23.55 | 35442 | 8221.58 | 2.62% |
| 2025-09-10 | 23.75 | 23.48 | -0.23 | -0.97% | 23.25 | 23.95 | 32581 | 7652.19 | 2.41% |
| 2025-09-09 | 24.50 | 23.71 | -0.87 | -3.54% | 23.55 | 24.98 | 66627 | 16084.61 | 4.93% |
| 2025-09-08 | 23.68 | 24.58 | 0.86 | 3.63% | 23.46 | 25.60 | 89363 | 22092.06 | 6.61% |
| 2025-09-05 | 23.07 | 23.72 | 0.63 | 2.73% | 22.72 | 23.85 | 47751 | 11176.98 | 3.53% |
| 2025-09-04 | 23.05 | 23.09 | -0.02 | -0.09% | 22.51 | 23.59 | 45641 | 10579.52 | 3.38% |
| 2025-09-03 | 23.90 | 23.11 | -0.51 | -2.16% | 23.05 | 23.90 | 37168 | 8734.73 | 2.75% |
| 2025-09-02 | 24.89 | 23.62 | -1.26 | -5.06% | 23.50 | 25.09 | 54775 | 13177.29 | 4.05% |
| 2025-09-01 | 24.65 | 24.88 | 0.09 | 0.36% | 24.00 | 25.19 | 69349 | 17073.51 | 5.13% |
| 2025-08-29 | 24.40 | 24.79 | 0.91 | 3.81% | 23.65 | 25.18 | 78993 | 19472.99 | 5.84% |
| 2025-08-28 | 24.60 | 23.88 | -0.88 | -3.55% | 23.10 | 24.68 | 76277 | 18157.67 | 5.64% |
| 2025-08-27 | 25.04 | 24.76 | -0.79 | -3.09% | 24.35 | 25.44 | 100296 | 24951.02 | 7.42% |
| 2025-08-26 | 24.00 | 25.55 | 1.26 | 5.19% | 23.70 | 26.68 | 145668 | 36672.45 | 10.77% |
| 2025-08-25 | 23.13 | 24.29 | 1.04 | 4.47% | 22.75 | 24.79 | 139698 | 33111.64 | 10.33% |
| 2025-08-22 | 23.50 | 23.25 | -0.52 | -2.19% | 22.65 | 23.60 | 142798 | 32983.81 | 10.56% |
| 2025-08-21 | 21.66 | 23.77 | 2.16 | 10.00% | 21.51 | 23.77 | 122864 | 28266.10 | 9.09% |
| 2025-08-20 | 21.35 | 21.61 | 0.26 | 1.22% | 21.20 | 21.69 | 42539 | 9139.77 | 3.15% |
| 2025-08-19 | 21.34 | 21.35 | 0.18 | 0.85% | 21.13 | 21.40 | 34738 | 7392.67 | 2.57% |
| 2025-08-18 | 21.21 | 21.17 | 0.14 | 0.67% | 21.01 | 21.26 | 25926 | 5486.16 | 1.92% |
| 2025-08-15 | 20.90 | 21.03 | 0.13 | 0.62% | 20.90 | 21.07 | 21099 | 4428.69 | 1.56% |
| 2025-08-14 | 21.25 | 20.90 | -0.39 | -1.83% | 20.90 | 21.43 | 32103 | 6804.47 | 2.37% |
| 2025-08-13 | 21.45 | 21.29 | -0.16 | -0.75% | 21.26 | 21.45 | 28172 | 6009.39 | 2.08% |
| 2025-08-12 | 21.54 | 21.45 | -0.04 | -0.19% | 21.33 | 21.58 | 27937 | 5981.93 | 2.07% |
| 2025-08-11 | 21.40 | 21.49 | 0.11 | 0.51% | 21.22 | 21.55 | 35169 | 7530.81 | 2.60% |
| 2025-08-08 | 21.13 | 21.38 | 0.25 | 1.18% | 20.86 | 21.39 | 43915 | 9294.81 | 3.25% |
| 2025-08-07 | 21.31 | 21.13 | -0.19 | -0.89% | 21.11 | 21.40 | 35241 | 7468.73 | 2.61% |
| 2025-08-06 | 21.30 | 21.32 | 0.02 | 0.09% | 21.18 | 21.37 | 28586 | 6082.83 | 2.11% |
| 2025-08-05 | 21.26 | 21.30 | 0.05 | 0.24% | 21.17 | 21.34 | 28518 | 6060.54 | 2.11% |
| 2025-08-04 | 21.17 | 21.25 | -0.05 | -0.23% | 20.99 | 21.34 | 34896 | 7400.40 | 2.58% |
| 2025-08-01 | 21.51 | 21.30 | 0.04 | 0.19% | 21.21 | 21.63 | 34710 | 7415.73 | 2.57% |
| 2025-07-31 | 21.60 | 21.26 | -0.38 | -1.76% | 21.25 | 21.78 | 50078 | 10778.70 | 3.70% |
| 2025-07-30 | 22.03 | 21.64 | -0.39 | -1.77% | 21.50 | 22.03 | 58881 | 12800.12 | 4.36% |
| 2025-07-29 | 22.07 | 22.03 | -0.27 | -1.21% | 21.70 | 22.23 | 70937 | 15529.78 | 5.25% |
| 2025-07-28 | 22.06 | 22.30 | 0.00 | 0.00% | 21.85 | 22.53 | 76992 | 17110.93 | 5.69% |
| 2025-07-25 | 23.00 | 22.30 | -1.02 | -4.37% | 22.24 | 23.46 | 124004 | 28223.41 | 9.17% |
| 2025-07-24 | 23.20 | 23.32 | -2.39 | -9.30% | 23.14 | 24.80 | 192930 | 45409.30 | 14.27% |
| 2025-07-23 | 31.10 | 25.71 | -2.56 | -9.06% | 25.44 | 31.10 | 280469 | 73599.39 | 20.74% |
| 2025-07-22 | 28.27 | 28.27 | 2.57 | 10.00% | 28.27 | 28.27 | 14098 | 3985.50 | 1.04% |
| 2025-07-21 | 25.70 | 25.70 | 2.34 | 10.02% | 25.70 | 25.70 | 15726 | 4041.48 | 1.16% |
| 2025-07-18 | 23.36 | 23.36 | 2.12 | 9.98% | 23.36 | 23.36 | 19924 | 4654.25 | 1.47% |
| 2025-07-17 | 19.32 | 21.24 | 1.93 | 9.99% | 19.25 | 21.24 | 95423 | 20134.74 | 7.06% |
| 2025-07-16 | 18.99 | 19.31 | 0.30 | 1.58% | 18.93 | 19.39 | 31420 | 6056.76 | 2.32% |
| 2025-07-15 | 19.30 | 19.01 | -0.29 | -1.50% | 18.92 | 19.30 | 24550 | 4679.24 | 1.82% |
| 2025-07-14 | 19.30 | 19.30 | 0.15 | 0.78% | 18.99 | 19.32 | 24721 | 4745.59 | 1.83% |
| 2025-07-11 | 19.21 | 19.15 | -0.20 | -1.03% | 18.81 | 19.27 | 44546 | 8471.47 | 3.29% |
| 2025-07-10 | 19.80 | 19.35 | 0.07 | 0.36% | 19.30 | 19.98 | 50874 | 9917.73 | 3.76% |
| 2025-07-09 | 19.53 | 19.28 | -0.26 | -1.33% | 19.22 | 19.60 | 26838 | 5210.57 | 1.99% |
| 2025-07-08 | 19.47 | 19.54 | 0.07 | 0.36% | 19.35 | 19.54 | 27061 | 5259.40 | 2.00% |
| 2025-07-07 | 19.20 | 19.47 | 0.24 | 1.25% | 19.14 | 19.66 | 40993 | 7987.62 | 3.03% |
| 2025-07-04 | 19.80 | 19.23 | -0.64 | -3.22% | 19.23 | 19.82 | 44948 | 8737.51 | 3.32% |
| 2025-07-03 | 19.65 | 19.87 | 0.07 | 0.35% | 19.48 | 20.18 | 52143 | 10315.75 | 3.86% |
| 2025-07-02 | 20.25 | 19.80 | -0.69 | -3.37% | 19.65 | 20.40 | 62757 | 12518.81 | 4.64% |
| 2025-07-01 | 19.88 | 20.49 | 0.67 | 3.38% | 19.64 | 20.81 | 98306 | 19875.51 | 7.27% |
美邦股份(605033)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。
