| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 61.74 | 63.84 | 2.28 | 3.70% | 60.56 | 64.55 | 46177 | 28854.30 | 3.44% | 0.00 |
| 2026-02-03 | 59.63 | 61.56 | 2.50 | 4.23% | 59.51 | 62.10 | 38386 | 23384.77 | 2.86% | 0.00 |
| 2026-02-02 | 58.80 | 59.06 | -0.24 | -0.40% | 58.25 | 61.87 | 38640 | 23369.55 | 2.88% | 0.00 |
| 2026-01-30 | 59.47 | 59.30 | -0.27 | -0.45% | 57.97 | 61.40 | 39642 | 23549.80 | 2.95% | 0.00 |
| 2026-01-29 | 59.00 | 59.57 | 0.83 | 1.41% | 57.59 | 61.30 | 38233 | 22880.03 | 2.85% | 0.00 |
| 2026-01-28 | 60.06 | 58.74 | -1.33 | -2.21% | 58.67 | 60.99 | 35807 | 21313.26 | 2.67% | 0.00 |
| 2026-01-27 | 60.54 | 60.07 | -0.81 | -1.33% | 58.15 | 61.40 | 42697 | 25405.04 | 3.18% | 0.00 |
| 2026-01-26 | 65.54 | 60.88 | -4.78 | -7.28% | 60.20 | 65.74 | 71622 | 44384.64 | 5.33% | 0.00 |
| 2026-01-23 | 63.51 | 65.66 | 2.69 | 4.27% | 63.51 | 66.89 | 41404 | 27133.10 | 3.08% | 0.00 |
| 2026-01-22 | 63.80 | 62.97 | -0.48 | -0.76% | 62.70 | 64.12 | 24903 | 15743.62 | 1.85% | 0.00 |
| 2026-01-21 | 63.12 | 63.45 | 0.27 | 0.43% | 62.27 | 64.85 | 34663 | 22119.51 | 2.58% | 0.00 |
| 2026-01-20 | 66.50 | 63.18 | -3.33 | -5.01% | 62.63 | 66.86 | 58713 | 37526.79 | 4.37% | 0.00 |
| 2026-01-19 | 68.78 | 66.51 | -2.49 | -3.61% | 66.11 | 69.50 | 39423 | 26408.20 | 2.93% | 0.00 |
| 2026-01-16 | 70.30 | 69.00 | -1.98 | -2.79% | 68.60 | 71.52 | 37620 | 26176.63 | 2.80% | 0.00 |
| 2026-01-15 | 71.57 | 70.98 | -1.07 | -1.49% | 70.00 | 72.72 | 43364 | 30741.33 | 3.23% | 0.00 |
| 2026-01-14 | 70.38 | 72.05 | -0.05 | -0.07% | 70.30 | 75.50 | 88310 | 64660.22 | 6.57% | 0.00 |
| 2026-01-13 | 74.90 | 72.10 | 0.62 | 0.87% | 71.28 | 78.25 | 97540 | 73277.31 | 7.26% | 0.00 |
| 2026-01-12 | 72.00 | 71.48 | 0.48 | 0.68% | 69.60 | 73.46 | 65064 | 46496.88 | 4.84% | 0.00 |
| 2026-01-09 | 67.00 | 71.00 | 3.23 | 4.77% | 66.65 | 71.99 | 61655 | 42507.70 | 4.59% | 0.00 |
| 2026-01-08 | 65.10 | 67.77 | 2.28 | 3.48% | 65.00 | 68.80 | 49201 | 32889.46 | 3.66% | 0.00 |
| 2026-01-07 | 61.57 | 65.49 | 4.51 | 7.40% | 61.00 | 67.67 | 69564 | 45099.41 | 5.18% | 5.00 |
| 2026-01-06 | 61.66 | 60.98 | -0.32 | -0.52% | 60.68 | 62.66 | 30031 | 18419.35 | 2.24% | 0.00 |
| 2026-01-05 | 56.55 | 61.30 | 4.90 | 8.69% | 56.43 | 62.00 | 55200 | 33071.55 | 4.11% | 0.00 |
| 2025-12-31 | 57.03 | 56.40 | -0.66 | -1.16% | 56.11 | 57.75 | 17640 | 10016.70 | 1.31% | 0.00 |
| 2025-12-30 | 57.18 | 57.06 | -0.32 | -0.56% | 55.40 | 57.98 | 31074 | 17633.22 | 2.31% | 0.00 |
| 2025-12-29 | 57.30 | 57.38 | -0.21 | -0.36% | 56.88 | 58.98 | 25382 | 14657.23 | 1.89% | 0.00 |
| 2025-12-26 | 57.91 | 57.59 | -0.76 | -1.30% | 57.17 | 58.80 | 21728 | 12569.41 | 1.62% | 0.00 |
| 2025-12-25 | 57.23 | 58.35 | 1.08 | 1.89% | 56.94 | 58.85 | 25009 | 14504.71 | 1.86% | 0.00 |
| 2025-12-24 | 56.80 | 57.27 | 0.18 | 0.32% | 56.72 | 58.20 | 18973 | 10878.55 | 1.41% | 0.00 |
| 2025-12-23 | 57.71 | 57.09 | 0.19 | 0.33% | 56.31 | 58.09 | 21449 | 12266.62 | 1.60% | 0.00 |
| 2025-12-22 | 56.77 | 56.90 | 0.13 | 0.23% | 55.86 | 57.66 | 16425 | 9370.41 | 1.22% | 0.00 |
| 2025-12-19 | 56.56 | 56.77 | -0.05 | -0.09% | 56.50 | 58.70 | 25762 | 14783.01 | 1.92% | 0.00 |
| 2025-12-18 | 57.50 | 56.82 | -1.33 | -2.29% | 56.77 | 57.87 | 17158 | 9813.95 | 1.28% | 0.00 |
| 2025-12-17 | 56.90 | 58.15 | 1.14 | 2.00% | 56.90 | 58.99 | 21974 | 12697.35 | 1.64% | 0.00 |
| 2025-12-16 | 57.30 | 57.01 | -1.11 | -1.91% | 56.46 | 58.75 | 24090 | 13818.39 | 1.79% | 0.00 |
| 2025-12-15 | 59.19 | 58.12 | -1.77 | -2.96% | 57.80 | 60.77 | 39289 | 23186.03 | 2.92% | 0.00 |
| 2025-12-12 | 55.65 | 59.89 | 3.32 | 5.87% | 55.65 | 61.02 | 71187 | 41944.21 | 5.30% | 0.00 |
| 2025-12-11 | 55.66 | 56.57 | 0.62 | 1.11% | 55.66 | 59.58 | 45980 | 26653.74 | 3.42% | 0.00 |
| 2025-12-10 | 54.74 | 55.95 | 1.14 | 2.08% | 53.70 | 56.18 | 30096 | 16669.70 | 2.24% | 0.00 |
| 2025-12-09 | 53.50 | 54.81 | 0.85 | 1.58% | 53.50 | 56.86 | 46803 | 26096.63 | 3.48% | 0.00 |
| 2025-12-08 | 53.78 | 53.96 | 0.72 | 1.35% | 53.52 | 54.26 | 16818 | 9075.75 | 1.25% | 0.00 |
| 2025-12-05 | 52.35 | 53.24 | 0.84 | 1.60% | 51.50 | 53.41 | 21749 | 11472.56 | 1.62% | 0.00 |
| 2025-12-04 | 52.18 | 52.40 | 0.20 | 0.38% | 51.45 | 53.08 | 22753 | 11907.29 | 1.69% | 0.00 |
| 2025-12-03 | 52.99 | 52.20 | -0.64 | -1.21% | 51.78 | 53.10 | 23097 | 12051.68 | 1.72% | 0.00 |
| 2025-12-02 | 56.40 | 52.84 | -3.31 | -5.89% | 52.73 | 56.40 | 46615 | 25046.96 | 3.47% | 0.00 |
| 2025-12-01 | 58.00 | 56.15 | -1.15 | -2.01% | 55.70 | 58.18 | 28168 | 15893.18 | 2.10% | 0.00 |
| 2025-11-28 | 56.62 | 57.30 | 0.69 | 1.22% | 56.20 | 57.34 | 15779 | 8991.56 | 1.17% | 0.00 |
| 2025-11-27 | 57.30 | 56.61 | -0.39 | -0.68% | 56.40 | 57.87 | 18456 | 10530.79 | 1.37% | 0.00 |
| 2025-11-26 | 56.33 | 57.00 | 0.10 | 0.18% | 56.33 | 59.90 | 31687 | 18429.06 | 2.36% | 0.00 |
| 2025-11-25 | 56.87 | 56.90 | 0.16 | 0.28% | 56.33 | 58.02 | 22753 | 13019.61 | 1.69% | 0.00 |
| 2025-11-24 | 55.91 | 56.74 | 0.94 | 1.68% | 55.09 | 57.20 | 19456 | 10971.53 | 1.45% | 0.10 |
| 2025-11-21 | 58.16 | 55.80 | -2.35 | -4.04% | 55.80 | 58.96 | 27708 | 15903.47 | 2.06% | 0.00 |
| 2025-11-20 | 60.79 | 58.15 | -3.51 | -5.69% | 55.60 | 60.79 | 58903 | 34122.41 | 4.38% | 0.00 |
| 2025-11-19 | 61.00 | 61.66 | -0.22 | -0.36% | 59.67 | 62.40 | 23860 | 14520.12 | 1.78% | 0.00 |
| 2025-11-18 | 62.00 | 61.88 | -0.59 | -0.94% | 61.66 | 62.88 | 19362 | 12012.35 | 1.44% | 0.00 |
| 2025-11-17 | 65.78 | 62.47 | -3.98 | -5.99% | 62.00 | 65.84 | 36636 | 23200.21 | 2.73% | 0.00 |
| 2025-11-14 | 67.00 | 66.45 | -1.34 | -1.98% | 66.30 | 68.30 | 25149 | 16874.46 | 1.87% | 0.00 |
| 2025-11-13 | 66.79 | 67.79 | 1.20 | 1.80% | 66.20 | 68.50 | 25872 | 17466.49 | 1.93% | 2.00 |
| 2025-11-12 | 68.58 | 66.59 | -2.05 | -2.99% | 66.50 | 69.26 | 31526 | 21429.36 | 2.35% | 0.00 |
| 2025-11-11 | 64.40 | 68.64 | 4.24 | 6.58% | 63.85 | 69.68 | 63435 | 42510.15 | 4.72% | 0.00 |
| 2025-11-10 | 63.50 | 64.40 | 0.52 | 0.81% | 62.80 | 64.98 | 27614 | 17630.44 | 2.06% | 0.00 |
| 2025-11-07 | 66.35 | 63.88 | -2.47 | -3.72% | 63.87 | 66.63 | 29022 | 18883.20 | 2.16% | 0.00 |
| 2025-11-06 | 66.88 | 66.35 | -0.84 | -1.25% | 65.81 | 67.59 | 22108 | 14660.49 | 1.65% | 0.00 |
| 2025-11-05 | 65.60 | 67.19 | 0.86 | 1.30% | 64.50 | 67.98 | 35545 | 23616.18 | 2.65% | 0.00 |
| 2025-11-04 | 69.00 | 66.33 | -3.38 | -4.85% | 65.60 | 69.49 | 41015 | 27486.93 | 3.05% | 0.00 |
| 2025-11-03 | 71.00 | 69.71 | -0.69 | -0.98% | 68.00 | 71.50 | 38482 | 26785.63 | 2.86% | 0.00 |
| 2025-10-31 | 69.51 | 70.40 | -1.58 | -2.20% | 67.81 | 73.18 | 57933 | 41043.50 | 4.31% | 0.00 |
| 2025-10-30 | 69.73 | 71.98 | 1.92 | 2.74% | 67.82 | 72.12 | 65995 | 46234.96 | 4.91% | 0.00 |
| 2025-10-29 | 68.20 | 70.06 | 1.48 | 2.16% | 67.30 | 71.20 | 54729 | 37920.01 | 4.07% | 0.00 |
| 2025-10-28 | 68.45 | 68.58 | -0.60 | -0.87% | 68.05 | 69.73 | 42076 | 28965.11 | 3.13% | 0.00 |
| 2025-10-27 | 64.95 | 69.18 | 5.70 | 8.98% | 64.31 | 69.20 | 91491 | 61991.21 | 6.81% | 14.53 |
| 2025-10-24 | 62.17 | 63.48 | 1.39 | 2.24% | 62.16 | 65.25 | 40011 | 25555.98 | 2.98% | 0.00 |
| 2025-10-23 | 62.96 | 62.09 | -0.72 | -1.15% | 61.00 | 63.88 | 36184 | 22418.62 | 2.69% | 0.00 |
| 2025-10-22 | 63.97 | 62.81 | -0.79 | -1.24% | 62.39 | 65.30 | 43526 | 27902.45 | 3.24% | 0.00 |
| 2025-10-21 | 63.02 | 63.60 | 0.19 | 0.30% | 62.20 | 64.38 | 33020 | 20868.45 | 2.46% | 0.00 |
| 2025-10-20 | 61.35 | 63.41 | 2.60 | 4.28% | 60.38 | 64.36 | 48580 | 30536.92 | 3.62% | 0.00 |
| 2025-10-17 | 61.60 | 60.81 | -0.69 | -1.12% | 60.00 | 63.20 | 46311 | 28520.03 | 3.45% | 0.00 |
| 2025-10-16 | 61.66 | 61.50 | -0.99 | -1.58% | 61.19 | 64.54 | 42911 | 26766.08 | 3.19% | 0.00 |
| 2025-10-15 | 58.98 | 62.49 | 3.69 | 6.28% | 58.62 | 63.33 | 53318 | 32849.23 | 3.97% | 0.00 |
| 2025-10-14 | 62.28 | 58.80 | -2.78 | -4.51% | 58.80 | 63.50 | 38368 | 23365.54 | 2.86% | 0.00 |
美迪西(688202)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。
