| 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 | 21.09 | 21.29 | 0.14 | 0.66% | 21.05 | 21.79 | 22581 | 4824.66 | 1.67% |
| 2025-12-11 | 21.37 | 21.15 | -0.22 | -1.03% | 21.07 | 21.69 | 21135 | 4510.80 | 1.56% |
| 2025-12-10 | 21.30 | 21.37 | 0.10 | 0.47% | 21.13 | 21.62 | 15618 | 3344.54 | 1.16% |
| 2025-12-09 | 21.28 | 21.32 | 0.03 | 0.14% | 21.07 | 21.42 | 17764 | 3785.66 | 1.31% |
| 2025-12-08 | 21.30 | 21.29 | 0.12 | 0.57% | 20.86 | 21.54 | 22691 | 4829.34 | 1.68% |
| 2025-12-05 | 20.64 | 21.17 | 0.36 | 1.73% | 20.62 | 21.25 | 24544 | 5163.98 | 1.82% |
| 2025-12-04 | 20.35 | 20.81 | 0.31 | 1.51% | 20.31 | 21.09 | 31475 | 6531.40 | 2.33% |
| 2025-12-03 | 20.73 | 20.50 | 0.00 | 0.00% | 20.20 | 20.73 | 30418 | 6213.55 | 2.25% |
| 2025-12-02 | 20.42 | 20.50 | 0.09 | 0.44% | 20.22 | 21.20 | 37780 | 7793.35 | 2.79% |
| 2025-12-01 | 20.26 | 20.41 | 0.31 | 1.54% | 20.10 | 20.65 | 33813 | 6883.51 | 2.50% |
| 2025-11-28 | 19.88 | 20.10 | 0.34 | 1.72% | 19.62 | 20.18 | 21351 | 4265.71 | 1.58% |
| 2025-11-27 | 19.50 | 19.76 | 0.18 | 0.92% | 19.50 | 19.88 | 22981 | 4531.32 | 1.70% |
| 2025-11-26 | 19.99 | 19.58 | -0.33 | -1.66% | 19.55 | 20.20 | 25746 | 5114.10 | 1.90% |
| 2025-11-25 | 19.91 | 19.91 | 0.14 | 0.71% | 19.72 | 20.02 | 22058 | 4394.02 | 1.63% |
| 2025-11-24 | 19.41 | 19.77 | 0.39 | 2.01% | 19.31 | 20.06 | 38212 | 7497.72 | 2.83% |
| 2025-11-21 | 19.91 | 19.38 | -0.81 | -4.01% | 19.37 | 20.39 | 47028 | 9298.56 | 3.48% |
| 2025-11-20 | 21.23 | 20.19 | -1.27 | -5.92% | 20.08 | 21.44 | 69526 | 14265.62 | 5.14% |
| 2025-11-19 | 22.80 | 21.46 | -1.70 | -7.34% | 21.30 | 23.12 | 83736 | 18358.58 | 6.19% |
| 2025-11-18 | 22.60 | 23.16 | 0.74 | 3.30% | 22.34 | 24.66 | 105243 | 24506.12 | 7.78% |
| 2025-11-17 | 21.95 | 22.42 | 0.35 | 1.59% | 21.95 | 22.45 | 26939 | 6008.40 | 1.99% |
| 2025-11-14 | 22.45 | 22.07 | -0.49 | -2.17% | 21.90 | 23.25 | 68750 | 15513.19 | 5.09% |
| 2025-11-13 | 22.57 | 22.56 | -0.01 | -0.04% | 22.40 | 22.80 | 19506 | 4399.31 | 1.44% |
| 2025-11-12 | 22.86 | 22.57 | -0.37 | -1.61% | 22.37 | 22.86 | 17477 | 3942.32 | 1.29% |
| 2025-11-11 | 23.12 | 22.94 | 0.00 | 0.00% | 22.68 | 23.12 | 21347 | 4883.71 | 1.58% |
| 2025-11-10 | 23.50 | 22.94 | -0.52 | -2.22% | 22.80 | 23.69 | 30851 | 7150.73 | 2.28% |
| 2025-11-07 | 23.81 | 23.46 | -0.35 | -1.47% | 23.13 | 24.17 | 49835 | 11700.84 | 3.69% |
| 2025-11-06 | 23.36 | 23.81 | 0.38 | 1.62% | 23.18 | 23.96 | 56630 | 13405.73 | 4.19% |
| 2025-11-05 | 22.70 | 23.43 | 0.68 | 2.99% | 22.53 | 23.48 | 45325 | 10490.78 | 3.35% |
| 2025-11-04 | 22.63 | 22.75 | 0.05 | 0.22% | 22.18 | 23.15 | 45497 | 10334.41 | 3.37% |
| 2025-11-03 | 23.18 | 22.70 | -0.21 | -0.92% | 22.45 | 23.42 | 46310 | 10538.76 | 3.43% |
| 2025-10-31 | 22.41 | 22.91 | 0.41 | 1.82% | 22.33 | 23.03 | 21695 | 4944.79 | 1.60% |
| 2025-10-30 | 22.33 | 22.50 | 0.13 | 0.58% | 22.15 | 23.07 | 23535 | 5317.73 | 1.74% |
| 2025-10-29 | 22.61 | 22.37 | -0.46 | -2.01% | 21.88 | 22.82 | 27459 | 6133.98 | 2.03% |
| 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% |
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。
