| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.42 | 22.86 | 0.47 | 2.10% | 22.30 | 22.86 | 26966 | 6116.21 | 1.99% |
| 2026-03-24 | 21.60 | 22.39 | 1.22 | 5.76% | 21.33 | 22.47 | 46283 | 10124.53 | 3.42% |
| 2026-03-23 | 22.00 | 21.17 | -1.04 | -4.68% | 21.05 | 22.18 | 38984 | 8424.91 | 2.88% |
| 2026-03-20 | 22.66 | 22.21 | -0.45 | -1.99% | 22.19 | 22.92 | 34239 | 7688.33 | 2.53% |
| 2026-03-19 | 23.19 | 22.66 | -0.70 | -3.00% | 22.63 | 23.50 | 36577 | 8404.06 | 2.71% |
| 2026-03-18 | 23.14 | 23.36 | 0.19 | 0.82% | 22.71 | 23.58 | 42041 | 9752.46 | 3.11% |
| 2026-03-17 | 23.55 | 23.17 | -0.37 | -1.57% | 23.15 | 23.77 | 40899 | 9546.02 | 3.03% |
| 2026-03-16 | 23.30 | 23.54 | 0.16 | 0.68% | 23.11 | 23.72 | 44506 | 10425.01 | 3.29% |
| 2026-03-13 | 23.27 | 23.38 | 0.06 | 0.26% | 23.19 | 23.95 | 59902 | 14151.48 | 4.43% |
| 2026-03-12 | 23.49 | 23.32 | -0.20 | -0.85% | 23.25 | 23.70 | 45676 | 10708.87 | 3.38% |
| 2026-03-11 | 23.52 | 23.52 | 0.01 | 0.04% | 23.25 | 23.63 | 45635 | 10702.16 | 3.38% |
| 2026-03-10 | 23.00 | 23.51 | 0.61 | 2.66% | 22.90 | 23.51 | 56569 | 13174.58 | 4.18% |
| 2026-03-09 | 23.26 | 22.90 | -0.72 | -3.05% | 22.83 | 23.52 | 58719 | 13493.01 | 4.34% |
| 2026-03-06 | 23.34 | 23.62 | -0.10 | -0.42% | 23.12 | 23.98 | 67616 | 15952.27 | 5.00% |
| 2026-03-05 | 23.21 | 23.72 | 0.54 | 2.33% | 22.80 | 23.89 | 87714 | 20447.29 | 6.49% |
| 2026-03-04 | 22.55 | 23.18 | 0.20 | 0.87% | 22.53 | 23.44 | 65783 | 15167.63 | 4.87% |
| 2026-03-03 | 23.60 | 22.98 | -0.72 | -3.04% | 22.81 | 23.87 | 87689 | 20481.60 | 6.49% |
| 2026-03-02 | 24.20 | 23.70 | -1.20 | -4.82% | 23.67 | 24.26 | 113040 | 26977.73 | 8.36% |
| 2026-02-27 | 24.95 | 24.90 | -1.61 | -6.07% | 24.56 | 25.48 | 151615 | 37745.55 | 11.21% |
| 2026-02-26 | 26.73 | 26.51 | -2.94 | -9.98% | 26.51 | 27.80 | 176060 | 47145.30 | 13.02% |
| 2026-02-25 | 34.69 | 29.45 | -2.09 | -6.63% | 28.39 | 34.69 | 303650 | 88668.28 | 22.46% |
| 2026-02-24 | 31.54 | 31.54 | 2.87 | 10.01% | 31.54 | 31.54 | 29713 | 9371.48 | 2.20% |
| 2026-02-13 | 28.67 | 28.67 | 2.61 | 10.02% | 28.67 | 28.67 | 27478 | 7878.07 | 2.03% |
| 2026-02-12 | 26.06 | 26.06 | 2.37 | 10.00% | 26.06 | 26.06 | 21570 | 5621.12 | 1.60% |
| 2026-02-11 | 21.45 | 23.69 | 2.15 | 9.98% | 21.33 | 23.69 | 78376 | 18342.50 | 5.80% |
| 2026-02-10 | 21.59 | 21.54 | 0.00 | 0.00% | 21.33 | 21.75 | 16293 | 3499.74 | 1.21% |
| 2026-02-09 | 21.67 | 21.54 | -0.07 | -0.32% | 21.32 | 21.78 | 23081 | 4956.99 | 1.71% |
| 2026-02-06 | 21.05 | 21.61 | 0.38 | 1.79% | 20.88 | 21.75 | 28463 | 6108.25 | 2.11% |
| 2026-02-05 | 20.94 | 21.23 | 0.29 | 1.38% | 20.82 | 21.30 | 21246 | 4484.99 | 1.57% |
| 2026-02-04 | 20.69 | 20.94 | 0.25 | 1.21% | 20.55 | 21.04 | 20586 | 4295.74 | 1.52% |
| 2026-02-03 | 20.39 | 20.69 | 0.44 | 2.17% | 20.16 | 20.79 | 19201 | 3941.34 | 1.42% |
| 2026-02-02 | 20.91 | 20.25 | -0.76 | -3.62% | 20.22 | 20.91 | 23943 | 4921.00 | 1.77% |
| 2026-01-30 | 20.44 | 21.01 | 0.57 | 2.79% | 20.32 | 21.05 | 28056 | 5833.98 | 2.08% |
| 2026-01-29 | 20.76 | 20.44 | -0.40 | -1.92% | 20.35 | 20.94 | 23486 | 4848.00 | 1.74% |
| 2026-01-28 | 20.90 | 20.84 | -0.09 | -0.43% | 20.66 | 21.35 | 18710 | 3917.33 | 1.38% |
| 2026-01-27 | 20.92 | 20.93 | -0.12 | -0.57% | 20.31 | 21.05 | 25083 | 5198.57 | 1.86% |
| 2026-01-26 | 21.14 | 21.05 | -0.09 | -0.43% | 20.90 | 21.50 | 23744 | 5010.97 | 1.76% |
| 2026-01-23 | 21.12 | 21.14 | 0.06 | 0.28% | 20.92 | 21.18 | 14846 | 3125.62 | 1.10% |
| 2026-01-22 | 21.00 | 21.08 | 0.15 | 0.72% | 20.76 | 21.15 | 16666 | 3498.94 | 1.23% |
| 2026-01-21 | 21.18 | 20.93 | 0.03 | 0.14% | 20.62 | 21.19 | 21963 | 4577.83 | 1.62% |
| 2026-01-20 | 20.79 | 20.90 | 0.11 | 0.53% | 20.61 | 21.05 | 27603 | 5746.85 | 2.04% |
| 2026-01-19 | 20.15 | 20.79 | 0.56 | 2.77% | 20.05 | 20.79 | 25999 | 5332.58 | 1.92% |
| 2026-01-16 | 20.32 | 20.23 | 0.06 | 0.30% | 19.98 | 20.33 | 19999 | 4035.05 | 1.48% |
| 2026-01-15 | 20.20 | 20.17 | -0.03 | -0.15% | 20.00 | 20.40 | 16487 | 3326.24 | 1.22% |
| 2026-01-14 | 20.30 | 20.20 | -0.06 | -0.30% | 19.90 | 20.42 | 25560 | 5161.45 | 1.89% |
| 2026-01-13 | 20.26 | 20.26 | 0.00 | 0.00% | 20.19 | 20.55 | 19289 | 3923.60 | 1.43% |
| 2026-01-12 | 20.34 | 20.26 | -0.06 | -0.30% | 20.15 | 20.43 | 21824 | 4421.15 | 1.61% |
| 2026-01-09 | 20.30 | 20.32 | 0.12 | 0.59% | 20.17 | 20.45 | 21967 | 4468.71 | 1.62% |
| 2026-01-08 | 20.08 | 20.20 | 0.24 | 1.20% | 19.84 | 20.30 | 19205 | 3867.51 | 1.42% |
| 2026-01-07 | 20.20 | 19.96 | -0.25 | -1.24% | 19.85 | 20.21 | 24736 | 4944.77 | 1.83% |
| 2026-01-06 | 20.01 | 20.21 | 0.30 | 1.51% | 19.96 | 20.31 | 27460 | 5542.96 | 2.03% |
| 2026-01-05 | 20.17 | 19.91 | -0.17 | -0.85% | 19.90 | 20.25 | 21650 | 4333.84 | 1.60% |
| 2025-12-31 | 20.10 | 20.08 | 0.10 | 0.50% | 19.75 | 20.15 | 18760 | 3750.71 | 1.39% |
| 2025-12-30 | 19.95 | 19.98 | 0.03 | 0.15% | 19.75 | 20.20 | 19894 | 3981.94 | 1.47% |
| 2025-12-29 | 19.91 | 19.95 | 0.19 | 0.96% | 19.56 | 20.09 | 25574 | 5070.49 | 1.89% |
| 2025-12-26 | 19.70 | 19.76 | 0.06 | 0.30% | 19.46 | 19.84 | 23569 | 4631.44 | 1.74% |
| 2025-12-25 | 19.41 | 19.70 | 0.30 | 1.55% | 19.27 | 19.74 | 20564 | 4011.10 | 1.52% |
| 2025-12-24 | 19.24 | 19.40 | 0.26 | 1.36% | 19.05 | 19.48 | 22642 | 4375.18 | 1.67% |
| 2025-12-23 | 19.38 | 19.14 | -0.19 | -0.98% | 19.05 | 19.44 | 22954 | 4409.16 | 1.70% |
| 2025-12-22 | 19.35 | 19.33 | 0.07 | 0.36% | 19.05 | 19.55 | 30899 | 5978.57 | 2.29% |
| 2025-12-19 | 18.69 | 19.26 | 0.52 | 2.77% | 18.69 | 19.66 | 39913 | 7627.36 | 2.95% |
| 2025-12-18 | 17.99 | 18.74 | -0.20 | -1.06% | 17.88 | 19.19 | 60206 | 11198.71 | 4.45% |
| 2025-12-17 | 18.94 | 18.94 | -2.10 | -9.98% | 18.94 | 19.59 | 35300 | 6704.06 | 2.61% |
| 2025-12-16 | 22.40 | 21.04 | -1.85 | -8.08% | 20.91 | 24.88 | 152902 | 35587.82 | 11.31% |
| 2025-12-15 | 21.37 | 22.89 | 1.60 | 7.52% | 21.02 | 22.97 | 40963 | 9036.48 | 3.03% |
| 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% |
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。
