| 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 | 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 |
| 2025-10-13 | 58.54 | 61.58 | -1.73 | -2.73% | 58.54 | 62.47 | 36081 | 22058.89 | 2.69% | 0.00 |
| 2025-10-10 | 67.61 | 63.31 | -4.63 | -6.81% | 62.60 | 67.94 | 50169 | 32402.76 | 3.73% | 0.00 |
| 2025-10-09 | 69.26 | 67.94 | -1.50 | -2.16% | 67.12 | 69.26 | 42044 | 28590.04 | 3.13% | 0.00 |
| 2025-09-30 | 66.50 | 69.44 | 3.21 | 4.85% | 65.44 | 70.45 | 58105 | 39877.03 | 4.32% | 0.00 |
| 2025-09-29 | 65.30 | 66.23 | 0.54 | 0.82% | 63.87 | 66.93 | 42056 | 27462.61 | 3.13% | 0.00 |
| 2025-09-26 | 66.57 | 65.69 | -2.24 | -3.30% | 63.50 | 67.40 | 41610 | 27465.52 | 3.10% | 7.97 |
| 2025-09-25 | 69.08 | 67.93 | -1.78 | -2.55% | 67.81 | 71.66 | 59302 | 41417.37 | 4.41% | 0.00 |
| 2025-09-24 | 69.06 | 69.71 | 1.34 | 1.96% | 67.48 | 69.97 | 52946 | 36409.64 | 3.94% | 0.00 |
| 2025-09-23 | 72.51 | 68.37 | -4.09 | -5.64% | 66.50 | 72.65 | 71994 | 49727.03 | 5.36% | 0.00 |
| 2025-09-22 | 71.88 | 72.46 | -0.14 | -0.19% | 71.24 | 73.88 | 43463 | 31391.92 | 3.24% | 0.00 |
| 2025-09-19 | 75.07 | 72.60 | -3.40 | -4.47% | 72.37 | 76.95 | 66362 | 49311.66 | 4.94% | 2.00 |
| 2025-09-18 | 76.62 | 76.00 | 0.00 | 0.00% | 73.05 | 77.87 | 81950 | 62163.05 | 6.10% | 0.00 |
| 2025-09-17 | 80.35 | 76.00 | -4.35 | -5.41% | 74.60 | 80.93 | 91356 | 70002.70 | 6.80% | 0.00 |
| 2025-09-16 | 81.00 | 80.35 | -0.75 | -0.92% | 78.58 | 81.00 | 77286 | 61492.26 | 5.75% | 0.00 |
| 2025-09-15 | 77.04 | 81.10 | 2.45 | 3.12% | 77.04 | 84.70 | 112498 | 91165.95 | 8.37% | 0.00 |
| 2025-09-12 | 79.20 | 78.65 | 1.49 | 1.93% | 75.40 | 81.88 | 137581 | 107714.07 | 10.24% | 0.00 |
| 2025-09-11 | 72.06 | 77.16 | 1.25 | 1.65% | 69.30 | 79.58 | 147533 | 110623.45 | 10.98% | 0.00 |
| 2025-09-10 | 66.20 | 75.91 | 9.53 | 14.36% | 66.08 | 78.54 | 172889 | 126184.82 | 12.87% | 0.00 |
| 2025-09-09 | 67.84 | 66.38 | -2.36 | -3.43% | 66.01 | 70.50 | 84404 | 57365.12 | 6.28% | 0.00 |
| 2025-09-08 | 67.18 | 68.74 | 1.34 | 1.99% | 65.91 | 69.69 | 91942 | 62165.86 | 6.84% | 0.00 |
| 2025-09-05 | 62.00 | 67.40 | 3.02 | 4.69% | 61.30 | 67.80 | 110016 | 71169.90 | 8.19% | 0.00 |
| 2025-09-04 | 67.00 | 64.38 | -2.42 | -3.62% | 62.68 | 71.07 | 115960 | 77943.17 | 8.63% | 0.00 |
| 2025-09-03 | 67.00 | 66.80 | 0.03 | 0.04% | 66.01 | 69.58 | 99764 | 67503.21 | 7.43% | 4.00 |
| 2025-09-02 | 66.52 | 66.77 | -0.15 | -0.22% | 65.35 | 68.50 | 100032 | 66766.66 | 7.45% | 0.00 |
| 2025-09-01 | 64.04 | 66.92 | 2.71 | 4.22% | 63.99 | 67.58 | 93058 | 61618.05 | 6.93% | 3.00 |
| 2025-08-29 | 59.41 | 64.21 | 5.28 | 8.96% | 58.51 | 66.30 | 124393 | 78358.42 | 9.26% | 9.00 |
| 2025-08-28 | 62.00 | 58.93 | -3.33 | -5.35% | 55.69 | 62.30 | 99651 | 58364.36 | 7.42% | 0.00 |
| 2025-08-27 | 63.20 | 62.26 | -0.85 | -1.35% | 62.26 | 66.66 | 71479 | 45880.95 | 5.32% | 0.00 |
| 2025-08-26 | 65.60 | 63.11 | -2.71 | -4.12% | 63.00 | 66.80 | 62839 | 40241.21 | 4.68% | 0.00 |
| 2025-08-25 | 61.50 | 65.82 | 3.72 | 5.99% | 61.47 | 68.35 | 94432 | 61814.16 | 7.03% | 0.00 |
| 2025-08-22 | 62.40 | 62.10 | -0.30 | -0.48% | 61.51 | 63.70 | 50922 | 31758.99 | 3.79% | 0.00 |
| 2025-08-21 | 61.99 | 62.40 | 0.32 | 0.52% | 61.81 | 63.28 | 42247 | 26394.82 | 3.14% | 0.00 |
| 2025-08-20 | 63.00 | 62.08 | -2.15 | -3.35% | 60.70 | 64.00 | 76647 | 47710.41 | 5.70% | 3.70 |
| 2025-08-19 | 66.70 | 64.23 | -2.47 | -3.70% | 64.23 | 70.39 | 108910 | 73768.34 | 8.11% | 0.00 |
| 2025-08-18 | 65.12 | 66.70 | 1.02 | 1.55% | 64.70 | 66.86 | 88968 | 58449.29 | 6.62% | 0.00 |
| 2025-08-15 | 64.21 | 65.68 | 1.48 | 2.31% | 63.00 | 66.48 | 86246 | 55999.11 | 6.42% | 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。
