| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 9.69 | 9.70 | 0.11 | 1.15% | 9.49 | 9.98 | 76783 | 7458.31 | 1.93% | 0.00 |
| 2025-06-19 | 9.79 | 9.59 | -0.20 | -2.04% | 9.56 | 9.88 | 55248 | 5356.18 | 1.39% | 0.00 |
| 2025-06-18 | 9.59 | 9.79 | 0.25 | 2.62% | 9.46 | 9.90 | 56579 | 5481.99 | 1.42% | 0.00 |
| 2025-06-17 | 9.49 | 9.54 | 0.03 | 0.32% | 9.46 | 9.79 | 50547 | 4870.27 | 1.27% | 0.00 |
| 2025-06-16 | 9.26 | 9.51 | 0.28 | 3.03% | 9.19 | 9.69 | 59448 | 5675.70 | 1.49% | 0.00 |
| 2025-06-13 | 9.37 | 9.23 | -0.21 | -2.22% | 9.20 | 9.53 | 49690 | 4623.38 | 1.25% | 0.00 |
| 2025-06-12 | 9.39 | 9.44 | 0.15 | 1.61% | 9.30 | 9.83 | 91188 | 8738.84 | 2.29% | 0.00 |
| 2025-06-11 | 9.41 | 9.29 | -0.05 | -0.54% | 9.29 | 9.52 | 27610 | 2590.72 | 0.69% | 0.00 |
| 2025-06-10 | 9.50 | 9.34 | -0.22 | -2.30% | 9.25 | 9.58 | 35390 | 3324.42 | 0.89% | 0.00 |
| 2025-06-09 | 9.41 | 9.56 | 0.20 | 2.14% | 9.36 | 9.59 | 42211 | 4016.18 | 1.06% | 0.00 |
| 2025-06-06 | 9.28 | 9.36 | 0.09 | 0.97% | 9.16 | 9.39 | 38459 | 3566.12 | 0.97% | 0.00 |
| 2025-06-05 | 9.01 | 9.27 | 0.27 | 3.00% | 8.93 | 9.31 | 51330 | 4705.23 | 1.29% | 0.00 |
| 2025-06-04 | 8.94 | 9.00 | 0.09 | 1.01% | 8.88 | 9.04 | 22112 | 1985.93 | 0.56% | 0.00 |
| 2025-06-03 | 8.85 | 8.91 | -0.01 | -0.11% | 8.75 | 9.02 | 26970 | 2408.27 | 0.68% | 0.00 |
| 2025-05-30 | 9.05 | 8.92 | -0.21 | -2.30% | 8.90 | 9.13 | 32732 | 2950.72 | 0.82% | 0.00 |
| 2025-05-29 | 8.99 | 9.13 | 0.19 | 2.13% | 8.95 | 9.14 | 38973 | 3542.77 | 0.98% | 0.00 |
| 2025-05-28 | 9.08 | 8.94 | -0.16 | -1.76% | 8.85 | 9.20 | 50224 | 4533.07 | 1.26% | 12.55 |
| 2025-05-27 | 8.75 | 9.10 | 0.33 | 3.76% | 8.63 | 9.22 | 86600 | 7768.81 | 2.18% | 0.00 |
| 2025-05-26 | 8.60 | 8.77 | 0.09 | 1.04% | 8.60 | 8.78 | 20854 | 1819.67 | 0.52% | 0.00 |
| 2025-05-23 | 8.80 | 8.68 | -0.09 | -1.03% | 8.66 | 8.87 | 30868 | 2702.34 | 0.78% | 0.00 |
| 2025-05-22 | 8.85 | 8.77 | -0.08 | -0.90% | 8.74 | 9.03 | 29932 | 2652.10 | 0.75% | 0.00 |
| 2025-05-21 | 8.91 | 8.85 | -0.12 | -1.34% | 8.75 | 8.92 | 31999 | 2824.03 | 0.80% | 0.00 |
| 2025-05-20 | 8.80 | 8.97 | 0.09 | 1.01% | 8.77 | 9.02 | 34305 | 3066.45 | 0.86% | 0.00 |
| 2025-05-19 | 8.81 | 8.88 | 0.06 | 0.68% | 8.75 | 8.92 | 38852 | 3437.25 | 0.98% | 0.00 |
| 2025-05-16 | 8.72 | 8.82 | 0.08 | 0.92% | 8.67 | 8.90 | 29644 | 2612.80 | 0.74% | 0.00 |
| 2025-05-15 | 8.92 | 8.74 | -0.17 | -1.91% | 8.73 | 8.92 | 28521 | 2504.11 | 0.72% | 0.00 |
| 2025-05-14 | 8.97 | 8.91 | -0.05 | -0.56% | 8.84 | 9.05 | 41032 | 3664.48 | 1.03% | 0.00 |
| 2025-05-13 | 9.28 | 8.96 | -0.15 | -1.65% | 8.92 | 9.28 | 33258 | 3004.38 | 0.84% | 0.00 |
| 2025-05-12 | 9.03 | 9.11 | 0.16 | 1.79% | 8.98 | 9.13 | 29939 | 2714.54 | 0.75% | 0.00 |
| 2025-05-09 | 9.15 | 8.95 | -0.18 | -1.97% | 8.84 | 9.15 | 39651 | 3552.21 | 1.00% | 0.00 |
| 2025-05-08 | 9.08 | 9.13 | -0.04 | -0.44% | 9.06 | 9.19 | 44685 | 4071.39 | 1.12% | 0.00 |
| 2025-05-07 | 9.20 | 9.17 | 0.07 | 0.77% | 9.03 | 9.20 | 41506 | 3780.67 | 1.04% | 0.00 |
| 2025-05-06 | 8.80 | 9.10 | 0.37 | 4.24% | 8.80 | 9.13 | 35806 | 3229.44 | 0.90% | 0.00 |
| 2025-04-30 | 8.50 | 8.73 | 0.23 | 2.71% | 8.50 | 8.80 | 36600 | 3197.11 | 0.92% | 0.00 |
| 2025-04-29 | 8.36 | 8.50 | 0.19 | 2.29% | 8.24 | 8.57 | 23831 | 2020.74 | 0.60% | 0.00 |
| 2025-04-28 | 8.19 | 8.31 | -0.02 | -0.24% | 8.19 | 8.43 | 36866 | 3068.03 | 0.93% | 0.00 |
| 2025-04-25 | 8.33 | 8.33 | 0.00 | 0.00% | 8.25 | 8.46 | 23218 | 1940.83 | 0.58% | 0.00 |
| 2025-04-24 | 8.48 | 8.33 | -0.16 | -1.88% | 8.26 | 8.54 | 27854 | 2338.62 | 0.70% | 0.00 |
| 2025-04-23 | 8.55 | 8.49 | 0.03 | 0.35% | 8.46 | 8.62 | 29987 | 2560.44 | 0.75% | 0.00 |
| 2025-04-22 | 8.51 | 8.46 | -0.04 | -0.47% | 8.34 | 8.55 | 30675 | 2587.73 | 0.77% | 0.00 |
| 2025-04-21 | 8.28 | 8.50 | 0.18 | 2.16% | 8.18 | 8.54 | 29546 | 2495.00 | 0.74% | 0.00 |
| 2025-04-18 | 8.23 | 8.32 | 0.04 | 0.48% | 8.14 | 8.42 | 26073 | 2159.06 | 0.66% | 47.81 |
| 2025-04-17 | 8.05 | 8.28 | 0.14 | 1.72% | 8.05 | 8.42 | 30414 | 2529.98 | 0.76% | 0.00 |
| 2025-04-16 | 8.24 | 8.14 | -0.10 | -1.21% | 7.92 | 8.26 | 37950 | 3079.41 | 0.95% | 0.00 |
| 2025-04-15 | 8.34 | 8.24 | -0.10 | -1.20% | 8.10 | 8.39 | 35378 | 2904.26 | 0.89% | 0.00 |
| 2025-04-14 | 8.60 | 8.34 | -0.13 | -1.53% | 8.17 | 8.68 | 62184 | 5243.78 | 1.56% | 0.00 |
| 2025-04-11 | 8.04 | 8.47 | 0.38 | 4.70% | 7.97 | 8.62 | 62204 | 5198.12 | 1.56% | 0.00 |
| 2025-04-10 | 8.18 | 8.09 | 0.18 | 2.28% | 8.07 | 8.35 | 52422 | 4306.34 | 1.32% | 90.00 |
| 2025-04-09 | 7.67 | 7.91 | 0.02 | 0.25% | 7.21 | 8.04 | 78701 | 5984.42 | 1.98% | 0.00 |
| 2025-04-08 | 7.89 | 7.89 | 0.35 | 4.64% | 7.50 | 8.18 | 64929 | 5138.62 | 1.63% | 20.00 |
| 2025-04-07 | 8.75 | 7.54 | -1.64 | -17.86% | 7.54 | 8.75 | 64091 | 5179.12 | 1.61% | 0.00 |
| 2025-04-03 | 9.45 | 9.18 | -0.30 | -3.16% | 9.18 | 9.55 | 30543 | 2862.10 | 0.77% | 7.17 |
| 2025-04-02 | 9.49 | 9.48 | -0.02 | -0.21% | 9.42 | 9.62 | 21980 | 2092.34 | 0.55% | 0.00 |
| 2025-04-01 | 9.36 | 9.50 | 0.12 | 1.28% | 9.36 | 9.67 | 23995 | 2294.18 | 0.60% | 0.00 |
| 2025-03-31 | 9.49 | 9.38 | -0.02 | -0.21% | 9.18 | 9.49 | 26803 | 2491.63 | 0.67% | 0.00 |
| 2025-03-28 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.66 | 18181 | 1720.47 | 0.46% | 0.00 |
| 2025-03-27 | 9.58 | 9.48 | -0.12 | -1.25% | 9.33 | 9.69 | 32372 | 3082.50 | 0.81% | 0.00 |
| 2025-03-26 | 9.40 | 9.60 | 0.11 | 1.16% | 9.40 | 9.68 | 25201 | 2420.99 | 0.63% | 0.00 |
| 2025-03-25 | 9.61 | 9.49 | -0.11 | -1.15% | 9.40 | 9.61 | 29337 | 2787.52 | 0.74% | 0.00 |
| 2025-03-24 | 9.93 | 9.60 | -0.33 | -3.32% | 9.42 | 10.00 | 40386 | 3905.66 | 1.01% | 0.00 |
| 2025-03-21 | 10.23 | 9.93 | -0.35 | -3.40% | 9.92 | 10.27 | 45532 | 4576.32 | 1.14% | 0.00 |
| 2025-03-20 | 10.34 | 10.28 | -0.02 | -0.19% | 10.23 | 10.56 | 32749 | 3401.62 | 0.82% | 0.00 |
| 2025-03-19 | 10.38 | 10.30 | -0.21 | -2.00% | 10.24 | 10.52 | 33547 | 3473.64 | 0.84% | 0.00 |
| 2025-03-18 | 10.54 | 10.51 | 0.03 | 0.29% | 10.35 | 10.62 | 33544 | 3516.49 | 0.84% | 38.88 |
| 2025-03-17 | 10.33 | 10.48 | 0.15 | 1.45% | 10.24 | 10.54 | 39034 | 4072.67 | 0.98% | 2.93 |
| 2025-03-14 | 10.00 | 10.33 | 0.25 | 2.48% | 9.94 | 10.35 | 41681 | 4243.25 | 1.05% | 35.88 |
| 2025-03-13 | 10.39 | 10.08 | -0.36 | -3.45% | 9.96 | 10.45 | 51936 | 5256.83 | 1.31% | 0.00 |
| 2025-03-12 | 10.37 | 10.44 | 0.18 | 1.75% | 10.28 | 10.66 | 58450 | 6131.53 | 1.47% | 10.00 |
| 2025-03-11 | 10.17 | 10.26 | -0.05 | -0.48% | 10.10 | 10.33 | 33564 | 3426.43 | 0.84% | 0.00 |
| 2025-03-10 | 10.39 | 10.31 | -0.05 | -0.48% | 10.23 | 10.58 | 43984 | 4565.45 | 1.11% | 0.00 |
| 2025-03-07 | 10.40 | 10.36 | 0.03 | 0.29% | 10.16 | 10.56 | 65570 | 6798.10 | 1.65% | 0.00 |
| 2025-03-06 | 10.20 | 10.33 | 0.17 | 1.67% | 10.20 | 10.50 | 53512 | 5539.02 | 1.34% | 0.00 |
| 2025-03-05 | 10.11 | 10.16 | 0.07 | 0.69% | 9.94 | 10.19 | 51088 | 5147.27 | 1.28% | 0.00 |
| 2025-03-04 | 9.83 | 10.09 | 0.23 | 2.33% | 9.74 | 10.10 | 42632 | 4261.69 | 1.07% | 0.00 |
| 2025-03-03 | 9.90 | 9.86 | 0.07 | 0.72% | 9.70 | 10.08 | 62373 | 6186.77 | 1.57% | 0.00 |
| 2025-02-28 | 10.33 | 9.79 | -0.64 | -6.14% | 9.77 | 10.48 | 91328 | 9140.18 | 2.30% | 0.00 |
| 2025-02-27 | 10.51 | 10.43 | -0.08 | -0.76% | 10.25 | 10.68 | 75162 | 7842.20 | 1.89% | 0.00 |
| 2025-02-26 | 10.60 | 10.51 | 0.12 | 1.15% | 10.38 | 10.65 | 81021 | 8494.12 | 2.04% | 0.00 |
| 2025-02-25 | 10.18 | 10.39 | -0.05 | -0.48% | 10.16 | 10.51 | 88903 | 9216.48 | 2.23% | 0.00 |
| 2025-02-24 | 10.68 | 10.44 | -0.26 | -2.43% | 10.30 | 10.79 | 114224 | 11909.33 | 2.87% | 0.00 |
美迪凯(688079)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。
