| 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 | 32.83 | 32.65 | -0.18 | -0.55% | 32.43 | 33.13 | 19950 | 6539.86 | 1.48% | 0.00 |
| 2025-06-19 | 33.80 | 32.83 | -0.97 | -2.87% | 32.59 | 34.11 | 30679 | 10183.68 | 2.28% | 0.00 |
| 2025-06-18 | 34.10 | 33.80 | -0.77 | -2.23% | 33.41 | 34.51 | 35793 | 12106.65 | 2.66% | 2.00 |
| 2025-06-17 | 36.08 | 34.57 | -0.95 | -2.67% | 34.41 | 36.13 | 47822 | 16855.04 | 3.55% | 0.00 |
| 2025-06-16 | 34.53 | 35.52 | 1.35 | 3.95% | 34.36 | 36.58 | 50349 | 17979.31 | 3.74% | 0.00 |
| 2025-06-13 | 35.19 | 34.17 | -1.48 | -4.15% | 34.02 | 36.48 | 52966 | 18521.61 | 3.93% | 0.00 |
| 2025-06-12 | 34.48 | 35.65 | 1.12 | 3.24% | 34.39 | 35.68 | 43741 | 15371.62 | 3.25% | 0.00 |
| 2025-06-11 | 34.86 | 34.53 | -0.46 | -1.31% | 34.40 | 35.10 | 30475 | 10553.79 | 2.26% | 0.00 |
| 2025-06-10 | 34.90 | 34.99 | -0.11 | -0.31% | 34.50 | 36.16 | 57983 | 20464.00 | 4.31% | 0.00 |
| 2025-06-09 | 33.66 | 35.10 | 1.40 | 4.15% | 33.60 | 36.15 | 54543 | 19238.95 | 4.05% | 0.00 |
| 2025-06-06 | 34.31 | 33.70 | -0.78 | -2.26% | 33.43 | 34.63 | 35876 | 12107.70 | 2.66% | 0.00 |
| 2025-06-05 | 35.20 | 34.48 | -0.51 | -1.46% | 34.01 | 35.48 | 41976 | 14447.60 | 3.12% | 0.00 |
| 2025-06-04 | 33.51 | 34.99 | 1.21 | 3.58% | 33.30 | 35.13 | 66514 | 22919.61 | 4.94% | 0.00 |
| 2025-06-03 | 32.96 | 33.78 | 0.65 | 1.96% | 32.70 | 34.15 | 49621 | 16710.30 | 3.68% | 0.00 |
| 2025-05-30 | 33.03 | 33.13 | -0.20 | -0.60% | 32.80 | 33.78 | 54764 | 18226.21 | 4.07% | 0.00 |
| 2025-05-29 | 30.15 | 33.33 | 3.13 | 10.36% | 30.03 | 33.92 | 84926 | 27699.73 | 6.31% | 0.00 |
| 2025-05-28 | 31.02 | 30.20 | -0.95 | -3.05% | 30.13 | 31.15 | 26809 | 8158.41 | 1.99% | 0.00 |
| 2025-05-27 | 30.21 | 31.15 | 0.85 | 2.81% | 30.10 | 31.25 | 31289 | 9608.47 | 2.32% | 0.00 |
| 2025-05-26 | 30.70 | 30.30 | -0.60 | -1.94% | 30.04 | 31.18 | 23835 | 7245.43 | 1.77% | 0.00 |
| 2025-05-23 | 30.83 | 30.90 | 0.39 | 1.28% | 30.55 | 31.98 | 39756 | 12468.97 | 2.95% | 2.27 |
| 2025-05-22 | 30.93 | 30.51 | -0.61 | -1.96% | 30.42 | 31.31 | 17593 | 5417.57 | 1.31% | 0.00 |
| 2025-05-21 | 31.26 | 31.12 | -0.20 | -0.64% | 30.93 | 31.75 | 20838 | 6546.26 | 1.55% | 0.00 |
| 2025-05-20 | 30.41 | 31.32 | 1.00 | 3.30% | 30.41 | 31.42 | 28061 | 8734.41 | 2.08% | 0.00 |
| 2025-05-19 | 30.28 | 30.32 | 0.09 | 0.30% | 29.86 | 30.42 | 12566 | 3791.87 | 0.93% | 0.00 |
| 2025-05-16 | 30.03 | 30.23 | 0.04 | 0.13% | 29.83 | 30.60 | 14053 | 4257.07 | 1.04% | 0.00 |
| 2025-05-15 | 30.40 | 30.19 | -0.38 | -1.24% | 30.07 | 30.81 | 15102 | 4585.68 | 1.12% | 0.00 |
| 2025-05-14 | 30.61 | 30.57 | -0.23 | -0.75% | 30.24 | 30.94 | 17882 | 5471.26 | 1.33% | 0.00 |
| 2025-05-13 | 30.95 | 30.80 | 0.12 | 0.39% | 30.73 | 31.38 | 19934 | 6178.22 | 1.48% | 0.00 |
| 2025-05-12 | 30.62 | 30.68 | 0.41 | 1.35% | 30.10 | 30.82 | 17472 | 5334.20 | 1.30% | 0.00 |
| 2025-05-09 | 30.77 | 30.27 | -0.60 | -1.94% | 30.05 | 30.98 | 16247 | 4936.81 | 1.21% | 0.00 |
| 2025-05-08 | 30.21 | 30.87 | 0.57 | 1.88% | 30.00 | 31.06 | 19761 | 6090.53 | 1.47% | 0.00 |
| 2025-05-07 | 31.00 | 30.30 | -0.16 | -0.53% | 30.00 | 31.20 | 26247 | 8027.35 | 1.95% | 0.00 |
| 2025-05-06 | 30.02 | 30.46 | 0.43 | 1.43% | 29.90 | 30.56 | 24754 | 7508.46 | 1.84% | 0.00 |
| 2025-04-30 | 28.84 | 30.03 | 1.33 | 4.63% | 28.72 | 30.05 | 34402 | 10199.62 | 2.55% | 0.00 |
| 2025-04-29 | 28.38 | 28.70 | 0.49 | 1.74% | 27.95 | 29.07 | 21119 | 6057.44 | 1.57% | 0.00 |
| 2025-04-28 | 28.30 | 28.21 | -0.42 | -1.47% | 27.69 | 28.72 | 21551 | 6054.11 | 1.60% | 0.00 |
| 2025-04-25 | 29.50 | 28.63 | 0.01 | 0.03% | 28.56 | 29.57 | 21569 | 6216.79 | 1.60% | 0.00 |
| 2025-04-24 | 28.90 | 28.62 | 0.01 | 0.03% | 28.32 | 29.51 | 28975 | 8363.10 | 2.15% | 0.00 |
| 2025-04-23 | 28.46 | 28.61 | 0.33 | 1.17% | 28.45 | 29.00 | 22250 | 6384.53 | 1.65% | 0.00 |
| 2025-04-22 | 28.13 | 28.28 | -0.11 | -0.39% | 27.74 | 28.40 | 23455 | 6586.47 | 1.74% | 0.00 |
| 2025-04-21 | 28.06 | 28.39 | 0.36 | 1.28% | 27.83 | 28.63 | 13264 | 3753.01 | 0.98% | 0.00 |
| 2025-04-18 | 28.06 | 28.03 | -0.02 | -0.07% | 27.86 | 28.67 | 12154 | 3424.38 | 0.90% | 0.00 |
| 2025-04-17 | 27.84 | 28.05 | -0.06 | -0.21% | 27.82 | 28.43 | 11816 | 3335.50 | 0.88% | 0.00 |
| 2025-04-16 | 28.75 | 28.11 | -0.76 | -2.63% | 27.67 | 28.80 | 19474 | 5487.07 | 1.45% | 0.00 |
| 2025-04-15 | 29.18 | 28.87 | -0.33 | -1.13% | 28.50 | 29.38 | 17998 | 5183.61 | 1.34% | 0.00 |
| 2025-04-14 | 29.08 | 29.20 | 0.20 | 0.69% | 29.02 | 29.80 | 24483 | 7197.89 | 1.82% | 0.00 |
| 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 |
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。
