| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 28.68 | 29.00 | 0.12 | 0.42% | 28.35 | 29.58 | 30130 | 8773.27 | 2.24% | 0.00 |
| 2025-04-10 | 28.78 | 28.88 | 0.89 | 3.18% | 28.50 | 29.76 | 36059 | 10504.45 | 2.68% | 0.00 |
| 2025-04-09 | 26.72 | 27.99 | 0.54 | 1.97% | 25.10 | 28.14 | 45231 | 12125.49 | 3.36% | 0.00 |
| 2025-04-08 | 27.02 | 27.45 | 0.80 | 3.00% | 26.72 | 28.62 | 37150 | 10209.83 | 2.76% | 0.00 |
| 2025-04-07 | 31.00 | 26.65 | -6.64 | -19.95% | 26.63 | 31.89 | 60356 | 17255.33 | 4.48% | 0.00 |
| 2025-04-03 | 32.97 | 33.29 | -0.01 | -0.03% | 32.97 | 34.66 | 34667 | 11715.26 | 2.57% | 0.00 |
| 2025-04-02 | 33.15 | 33.30 | -0.19 | -0.57% | 33.15 | 34.17 | 23618 | 7959.04 | 1.75% | 0.00 |
| 2025-04-01 | 32.05 | 33.49 | 1.49 | 4.66% | 32.05 | 34.80 | 55579 | 18820.96 | 4.13% | 0.00 |
| 2025-03-31 | 32.40 | 32.00 | -0.87 | -2.65% | 31.32 | 32.74 | 26550 | 8474.40 | 1.97% | 0.00 |
| 2025-03-28 | 32.80 | 32.87 | -0.11 | -0.33% | 32.68 | 34.63 | 37820 | 12782.61 | 2.81% | 0.00 |
| 2025-03-27 | 32.22 | 32.98 | 0.48 | 1.48% | 31.70 | 33.28 | 28732 | 9401.80 | 2.13% | 0.00 |
| 2025-03-26 | 32.08 | 32.50 | 0.14 | 0.43% | 32.08 | 32.85 | 19053 | 6211.70 | 1.41% | 0.00 |
| 2025-03-25 | 32.35 | 32.36 | 0.03 | 0.09% | 31.86 | 32.78 | 20090 | 6486.36 | 1.49% | 0.00 |
| 2025-03-24 | 33.49 | 32.33 | -0.96 | -2.88% | 31.63 | 33.50 | 31956 | 10375.93 | 2.37% | 0.00 |
| 2025-03-21 | 34.20 | 33.29 | -0.91 | -2.66% | 33.17 | 34.58 | 25411 | 8541.67 | 1.89% | 0.00 |
| 2025-03-20 | 34.81 | 34.20 | -0.66 | -1.89% | 34.15 | 35.20 | 26878 | 9278.99 | 2.00% | 0.00 |
| 2025-03-19 | 35.33 | 34.86 | -0.97 | -2.71% | 34.74 | 35.80 | 42252 | 14871.13 | 3.14% | 0.00 |
| 2025-03-18 | 35.58 | 35.83 | 1.21 | 3.50% | 35.08 | 37.68 | 80889 | 29510.06 | 6.01% | 0.00 |
| 2025-03-17 | 35.01 | 34.62 | -0.68 | -1.93% | 34.34 | 35.36 | 28517 | 9921.50 | 2.12% | 0.00 |
| 2025-03-14 | 33.54 | 35.30 | 1.20 | 3.52% | 33.49 | 35.30 | 40711 | 14051.50 | 3.02% | 0.00 |
| 2025-03-13 | 34.49 | 34.10 | -0.40 | -1.16% | 33.50 | 35.90 | 37059 | 12781.89 | 2.75% | 0.00 |
| 2025-03-12 | 34.82 | 34.50 | -0.23 | -0.66% | 34.44 | 36.30 | 45950 | 16159.58 | 3.41% | 0.00 |
| 2025-03-11 | 34.50 | 34.73 | -0.37 | -1.05% | 34.23 | 35.03 | 25213 | 8718.75 | 1.87% | 0.00 |
| 2025-03-10 | 35.80 | 35.10 | 0.22 | 0.63% | 34.88 | 37.30 | 42884 | 15334.78 | 3.18% | 0.00 |
| 2025-03-07 | 36.02 | 34.88 | -1.35 | -3.73% | 34.58 | 36.50 | 29464 | 10431.21 | 2.19% | 0.00 |
| 2025-03-06 | 35.30 | 36.23 | 1.18 | 3.37% | 35.21 | 37.12 | 46481 | 16877.66 | 3.45% | 0.00 |
| 2025-03-05 | 35.60 | 35.05 | -0.80 | -2.23% | 34.25 | 35.99 | 32573 | 11379.40 | 2.42% | 0.00 |
| 2025-03-04 | 35.19 | 35.85 | 0.57 | 1.62% | 35.01 | 36.14 | 28669 | 10223.07 | 2.13% | 0.00 |
| 2025-03-03 | 34.49 | 35.28 | 1.08 | 3.16% | 34.17 | 36.22 | 39629 | 14061.44 | 2.94% | 0.00 |
| 2025-02-28 | 36.50 | 34.20 | -3.16 | -8.46% | 33.88 | 37.42 | 64273 | 22738.61 | 4.77% | 0.00 |
| 2025-02-27 | 38.05 | 37.36 | -0.74 | -1.94% | 36.63 | 38.29 | 38781 | 14519.50 | 2.88% | 0.00 |
| 2025-02-26 | 36.64 | 38.10 | 1.75 | 4.81% | 35.88 | 38.28 | 52840 | 19613.40 | 3.92% | 0.00 |
| 2025-02-25 | 36.07 | 36.35 | -0.60 | -1.62% | 36.03 | 37.37 | 36845 | 13488.60 | 2.74% | 0.00 |
| 2025-02-24 | 38.00 | 36.95 | -1.15 | -3.02% | 36.50 | 38.00 | 49592 | 18393.48 | 3.68% | 0.00 |
| 2025-02-21 | 36.20 | 38.10 | 1.81 | 4.99% | 35.70 | 38.75 | 84717 | 31683.47 | 6.29% | 0.00 |
| 2025-02-20 | 34.88 | 36.29 | 1.13 | 3.21% | 34.88 | 36.86 | 51960 | 18794.81 | 3.86% | 0.00 |
| 2025-02-19 | 33.39 | 35.16 | 1.51 | 4.49% | 33.04 | 35.27 | 47983 | 16531.51 | 3.56% | 0.00 |
| 2025-02-18 | 35.29 | 33.65 | -2.20 | -6.14% | 33.38 | 35.30 | 58541 | 20147.11 | 4.35% | 0.00 |
| 2025-02-17 | 35.86 | 35.85 | 0.60 | 1.70% | 35.25 | 37.77 | 92113 | 33639.47 | 6.84% | 0.00 |
| 2025-02-14 | 32.42 | 35.25 | 2.75 | 8.46% | 32.35 | 35.96 | 77444 | 26773.03 | 5.75% | 0.00 |
| 2025-02-13 | 32.61 | 32.50 | -0.48 | -1.46% | 32.30 | 33.32 | 37245 | 12207.32 | 2.77% | 0.00 |
| 2025-02-12 | 32.45 | 32.98 | 0.56 | 1.73% | 31.74 | 33.08 | 37748 | 12255.35 | 2.80% | 0.00 |
| 2025-02-11 | 32.43 | 32.42 | 0.07 | 0.22% | 31.39 | 32.85 | 42228 | 13592.77 | 3.14% | 0.00 |
| 2025-02-10 | 31.65 | 32.35 | 1.92 | 6.31% | 30.77 | 32.39 | 50475 | 16006.07 | 3.75% | 0.00 |
| 2025-02-07 | 29.68 | 30.43 | 0.69 | 2.32% | 29.47 | 31.13 | 36860 | 11246.73 | 2.74% | 2.00 |
| 2025-02-06 | 28.38 | 29.74 | 1.28 | 4.50% | 27.95 | 29.97 | 31167 | 9082.22 | 2.31% | 0.00 |
| 2025-02-05 | 27.71 | 28.46 | 0.97 | 3.53% | 27.69 | 28.58 | 20284 | 5721.65 | 1.51% | 0.00 |
| 2025-01-27 | 28.25 | 27.49 | -0.51 | -1.82% | 27.49 | 28.57 | 15302 | 4273.68 | 1.14% | 0.00 |
| 2025-01-24 | 27.59 | 28.00 | 0.49 | 1.78% | 27.30 | 28.18 | 17433 | 4858.69 | 1.29% | 0.00 |
| 2025-01-23 | 27.68 | 27.51 | 0.15 | 0.55% | 27.51 | 28.34 | 20701 | 5780.98 | 1.54% | 0.00 |
| 2025-01-22 | 27.85 | 27.36 | -0.56 | -2.01% | 27.07 | 27.85 | 15686 | 4290.42 | 1.16% | 0.00 |
| 2025-01-21 | 28.88 | 27.92 | -0.64 | -2.24% | 27.70 | 28.88 | 20001 | 5601.59 | 1.49% | 0.00 |
| 2025-01-20 | 27.70 | 28.56 | 0.31 | 1.10% | 27.70 | 28.84 | 24627 | 6994.86 | 1.83% | 0.00 |
| 2025-01-17 | 28.15 | 28.25 | 0.01 | 0.04% | 27.70 | 28.63 | 14862 | 4179.71 | 1.10% | 0.00 |
| 2025-01-16 | 28.30 | 28.24 | 0.05 | 0.18% | 27.93 | 28.94 | 20671 | 5880.49 | 1.53% | 0.00 |
| 2025-01-15 | 28.63 | 28.19 | -0.51 | -1.78% | 28.08 | 28.63 | 16503 | 4668.99 | 1.23% | 0.00 |
| 2025-01-14 | 27.45 | 28.70 | 1.50 | 5.51% | 27.25 | 28.70 | 26770 | 7531.23 | 1.99% | 0.00 |
| 2025-01-13 | 26.48 | 27.20 | 0.39 | 1.45% | 26.40 | 27.33 | 16376 | 4421.19 | 1.22% | 0.00 |
| 2025-01-10 | 27.88 | 26.81 | -1.13 | -4.04% | 26.81 | 28.38 | 21013 | 5779.88 | 1.56% | 0.00 |
| 2025-01-09 | 28.00 | 27.94 | -0.17 | -0.60% | 27.72 | 28.53 | 15768 | 4445.57 | 1.17% | 0.00 |
| 2025-01-08 | 28.49 | 28.11 | -0.62 | -2.16% | 27.43 | 28.74 | 20050 | 5615.42 | 1.49% | 3.64 |
| 2025-01-07 | 28.75 | 28.73 | 0.05 | 0.17% | 27.91 | 28.75 | 15350 | 4354.10 | 1.14% | 0.00 |
| 2025-01-06 | 28.27 | 28.68 | 0.48 | 1.70% | 27.80 | 28.88 | 22796 | 6486.15 | 1.69% | 0.00 |
| 2025-01-03 | 29.42 | 28.20 | -1.17 | -3.98% | 28.11 | 29.55 | 24168 | 6970.23 | 1.79% | 0.00 |
| 2025-01-02 | 30.17 | 29.37 | -0.80 | -2.65% | 29.14 | 30.43 | 25222 | 7535.73 | 2.06% | 0.00 |
| 2024-12-31 | 32.08 | 30.17 | -1.70 | -5.33% | 30.01 | 32.09 | 32905 | 10124.16 | 2.68% | 0.00 |
| 2024-12-30 | 32.08 | 31.87 | 0.03 | 0.09% | 31.66 | 32.36 | 14979 | 4787.64 | 1.22% | 0.00 |
| 2024-12-27 | 32.14 | 31.84 | -0.30 | -0.93% | 31.66 | 32.61 | 25822 | 8299.80 | 2.11% | 0.00 |
| 2024-12-26 | 32.43 | 32.14 | -0.20 | -0.62% | 31.95 | 32.75 | 18619 | 6026.59 | 1.52% | 0.00 |
| 2024-12-25 | 33.12 | 32.34 | -0.44 | -1.34% | 31.89 | 33.48 | 16235 | 5285.77 | 1.32% | 0.00 |
| 2024-12-24 | 32.29 | 32.78 | 0.36 | 1.11% | 32.05 | 32.93 | 16521 | 5365.32 | 1.35% | 0.00 |
| 2024-12-23 | 33.55 | 32.42 | -1.26 | -3.74% | 32.29 | 33.95 | 22680 | 7449.12 | 1.85% | 0.00 |
| 2024-12-20 | 33.16 | 33.68 | 0.33 | 0.99% | 33.16 | 33.95 | 20394 | 6851.85 | 1.66% | 0.00 |
| 2024-12-19 | 32.74 | 33.35 | 0.11 | 0.33% | 32.50 | 33.60 | 23401 | 7732.96 | 1.91% | 0.00 |
| 2024-12-18 | 33.12 | 33.24 | -0.14 | -0.42% | 32.73 | 33.70 | 23091 | 7673.13 | 1.88% | 0.00 |
| 2024-12-17 | 34.66 | 33.38 | -1.29 | -3.72% | 33.15 | 34.85 | 33842 | 11423.66 | 2.76% | 0.00 |
| 2024-12-16 | 35.74 | 34.67 | -1.28 | -3.56% | 34.43 | 36.28 | 35079 | 12307.79 | 2.86% | 0.00 |
| 2024-12-13 | 37.64 | 35.95 | -1.85 | -4.89% | 35.81 | 37.64 | 47994 | 17428.78 | 3.91% | 8.32 |
| 2024-12-12 | 38.00 | 37.80 | -0.25 | -0.66% | 37.13 | 38.27 | 32530 | 12250.85 | 2.65% | 0.00 |
| 2024-12-11 | 37.60 | 38.05 | 0.24 | 0.63% | 37.58 | 38.40 | 29829 | 11331.05 | 2.43% | 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。
