| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 62.34 | 59.48 | -3.33 | -5.30% | 59.01 | 62.79 | 25762 | 15597.06 | 1.90% | 0.00 |
| 2026-03-25 | 62.23 | 62.81 | 1.81 | 2.97% | 62.15 | 66.64 | 29088 | 18713.97 | 2.15% | 0.00 |
| 2026-03-24 | 60.20 | 61.00 | 1.74 | 2.94% | 58.24 | 63.50 | 28789 | 17550.10 | 2.13% | 0.00 |
| 2026-03-23 | 60.73 | 59.26 | -5.47 | -8.45% | 58.50 | 64.69 | 38696 | 23453.05 | 2.86% | 0.00 |
| 2026-03-20 | 62.59 | 64.73 | 2.24 | 3.58% | 61.04 | 66.66 | 36203 | 23560.69 | 2.68% | 0.00 |
| 2026-03-19 | 59.00 | 62.49 | 1.40 | 2.29% | 58.78 | 63.99 | 31985 | 19857.20 | 2.36% | 0.00 |
| 2026-03-18 | 61.50 | 61.09 | -0.36 | -0.59% | 57.86 | 62.20 | 29461 | 17657.01 | 2.18% | 0.00 |
| 2026-03-17 | 59.72 | 61.45 | 1.90 | 3.19% | 58.80 | 64.31 | 43435 | 26969.47 | 3.21% | 0.00 |
| 2026-03-16 | 56.76 | 59.55 | 2.79 | 4.92% | 56.31 | 59.69 | 26866 | 15702.81 | 1.99% | 0.00 |
| 2026-03-13 | 55.89 | 56.76 | 0.82 | 1.47% | 55.23 | 58.96 | 21894 | 12573.47 | 1.62% | 0.00 |
| 2026-03-12 | 57.70 | 55.94 | -1.75 | -3.03% | 55.20 | 58.30 | 17149 | 9614.35 | 1.27% | 0.00 |
| 2026-03-11 | 59.99 | 57.69 | -1.62 | -2.73% | 56.96 | 60.22 | 16555 | 9638.20 | 1.22% | 0.00 |
| 2026-03-10 | 57.50 | 59.31 | 1.90 | 3.31% | 57.50 | 60.28 | 18392 | 10897.83 | 1.36% | 0.00 |
| 2026-03-09 | 57.28 | 57.41 | -1.59 | -2.69% | 53.81 | 57.96 | 33201 | 18472.75 | 2.45% | 0.00 |
| 2026-03-06 | 59.10 | 59.00 | -0.65 | -1.09% | 58.79 | 60.50 | 10391 | 6183.40 | 0.77% | 0.00 |
| 2026-03-05 | 60.58 | 59.65 | 0.49 | 0.83% | 59.02 | 61.39 | 14016 | 8427.68 | 1.04% | 0.00 |
| 2026-03-04 | 59.49 | 59.16 | -0.85 | -1.42% | 58.77 | 60.78 | 16816 | 10025.22 | 1.24% | 0.00 |
| 2026-03-03 | 63.53 | 60.01 | -3.79 | -5.94% | 60.00 | 64.56 | 27176 | 16762.88 | 2.01% | 0.00 |
| 2026-03-02 | 60.59 | 63.80 | -3.96 | -5.84% | 59.00 | 65.30 | 42133 | 26778.42 | 3.12% | 0.00 |
| 2026-02-27 | 67.89 | 67.76 | -1.43 | -2.07% | 66.35 | 68.75 | 34480 | 23333.47 | 2.55% | 0.00 |
| 2026-02-26 | 67.76 | 69.19 | 1.83 | 2.72% | 66.23 | 69.88 | 34881 | 23828.69 | 2.58% | 0.00 |
| 2026-02-25 | 67.40 | 67.36 | 0.96 | 1.45% | 64.24 | 68.35 | 31554 | 20887.88 | 2.33% | 0.00 |
| 2026-02-24 | 65.00 | 66.40 | 1.49 | 2.30% | 65.00 | 68.40 | 28808 | 19239.31 | 2.13% | 0.00 |
| 2026-02-13 | 64.95 | 64.91 | -0.59 | -0.90% | 64.85 | 67.66 | 29462 | 19507.95 | 2.18% | 0.00 |
| 2026-02-12 | 64.57 | 65.50 | 1.92 | 3.02% | 63.66 | 65.77 | 17150 | 11152.31 | 1.27% | 0.00 |
| 2026-02-11 | 65.18 | 63.58 | -1.34 | -2.06% | 63.50 | 65.50 | 16008 | 10290.96 | 1.18% | 0.00 |
| 2026-02-10 | 67.00 | 64.92 | -2.36 | -3.51% | 64.92 | 67.62 | 22462 | 14793.19 | 1.66% | 0.00 |
| 2026-02-09 | 65.00 | 67.28 | 3.80 | 5.99% | 63.93 | 67.80 | 32687 | 21632.68 | 2.42% | 0.00 |
| 2026-02-06 | 62.80 | 63.48 | -0.57 | -0.89% | 62.80 | 65.46 | 14981 | 9613.00 | 1.11% | 0.00 |
| 2026-02-05 | 62.90 | 64.05 | -0.45 | -0.70% | 62.66 | 65.17 | 19984 | 12748.08 | 1.48% | 0.00 |
| 2026-02-04 | 65.16 | 64.50 | -1.35 | -2.05% | 63.18 | 65.77 | 24737 | 15917.11 | 1.83% | 4.57 |
| 2026-02-03 | 64.50 | 65.85 | 3.17 | 5.06% | 63.77 | 66.50 | 40624 | 26589.09 | 3.00% | 0.00 |
| 2026-02-02 | 67.00 | 62.68 | -6.34 | -9.19% | 62.57 | 68.85 | 57459 | 37174.38 | 4.25% | 0.00 |
| 2026-01-30 | 67.00 | 69.02 | 1.86 | 2.77% | 66.29 | 72.72 | 55523 | 38498.50 | 4.11% | 0.00 |
| 2026-01-29 | 72.00 | 67.16 | -6.84 | -9.24% | 66.96 | 72.55 | 52326 | 36266.22 | 3.87% | 0.00 |
| 2026-01-28 | 72.80 | 74.00 | 1.20 | 1.65% | 69.25 | 75.98 | 47432 | 34385.10 | 3.51% | 0.00 |
| 2026-01-27 | 70.50 | 72.80 | 1.40 | 1.96% | 69.16 | 76.14 | 42731 | 31292.91 | 3.16% | 13.00 |
| 2026-01-26 | 72.14 | 71.40 | -2.50 | -3.38% | 70.61 | 74.21 | 33421 | 24109.29 | 2.47% | 0.00 |
| 2026-01-23 | 72.01 | 73.90 | 1.16 | 1.59% | 70.24 | 74.39 | 43575 | 31581.29 | 3.22% | 0.00 |
| 2026-01-22 | 78.32 | 72.74 | -5.61 | -7.16% | 72.26 | 79.45 | 54569 | 40426.73 | 4.04% | 0.00 |
| 2026-01-21 | 78.70 | 78.35 | -0.35 | -0.44% | 75.66 | 82.50 | 53731 | 42257.05 | 3.97% | 0.00 |
| 2026-01-20 | 76.20 | 78.70 | 2.82 | 3.72% | 75.00 | 82.68 | 67950 | 53986.04 | 5.02% | 0.00 |
| 2026-01-19 | 80.77 | 75.88 | -0.32 | -0.42% | 73.00 | 81.79 | 83780 | 64818.72 | 6.20% | 0.00 |
| 2026-01-16 | 65.00 | 76.20 | 12.70 | 20.00% | 64.95 | 76.20 | 57008 | 41394.88 | 4.22% | 0.00 |
| 2026-01-15 | 62.37 | 63.50 | 0.69 | 1.10% | 61.09 | 63.60 | 32550 | 20287.01 | 2.41% | 0.00 |
| 2026-01-14 | 59.21 | 62.81 | 3.88 | 6.58% | 58.90 | 63.98 | 48676 | 30411.74 | 3.60% | 0.00 |
| 2026-01-13 | 59.69 | 58.93 | -1.19 | -1.98% | 58.88 | 61.38 | 31909 | 19108.16 | 2.36% | 0.00 |
| 2026-01-12 | 60.43 | 60.12 | -0.33 | -0.55% | 58.40 | 60.59 | 39336 | 23405.52 | 2.91% | 0.00 |
| 2026-01-09 | 60.26 | 60.45 | 0.15 | 0.25% | 58.92 | 61.24 | 28187 | 16912.55 | 2.08% | 0.00 |
| 2026-01-08 | 61.55 | 60.30 | -1.78 | -2.87% | 59.94 | 62.57 | 38131 | 23102.36 | 2.82% | 0.00 |
| 2026-01-07 | 63.10 | 62.08 | -1.02 | -1.62% | 61.30 | 65.59 | 49807 | 31343.78 | 3.68% | 10.00 |
| 2026-01-06 | 61.52 | 63.10 | 0.45 | 0.72% | 61.33 | 65.66 | 55408 | 35145.30 | 4.10% | 0.00 |
| 2026-01-05 | 58.50 | 62.65 | 4.83 | 8.35% | 58.00 | 63.28 | 49725 | 30564.48 | 3.68% | 0.00 |
| 2025-12-31 | 58.02 | 57.82 | -0.32 | -0.55% | 57.19 | 60.49 | 36998 | 21665.24 | 2.74% | 0.00 |
| 2025-12-30 | 58.95 | 58.14 | -1.51 | -2.53% | 57.88 | 60.80 | 38999 | 23068.09 | 2.88% | 0.00 |
| 2025-12-29 | 60.81 | 59.65 | -3.85 | -6.06% | 58.00 | 61.30 | 62492 | 37264.91 | 4.62% | 0.00 |
| 2025-12-26 | 66.79 | 63.50 | -4.20 | -6.20% | 62.55 | 67.60 | 91024 | 59159.85 | 6.73% | 0.00 |
| 2025-12-25 | 63.99 | 67.70 | 3.88 | 6.08% | 61.50 | 67.70 | 86243 | 55547.89 | 6.38% | 0.00 |
| 2025-12-24 | 65.00 | 63.82 | -0.38 | -0.59% | 62.55 | 68.79 | 127065 | 83494.48 | 9.40% | 10.00 |
| 2025-12-23 | 53.62 | 64.20 | 10.70 | 20.00% | 53.62 | 64.20 | 93240 | 58108.05 | 6.90% | 0.00 |
| 2025-12-22 | 51.29 | 53.50 | 3.02 | 5.98% | 50.82 | 54.88 | 32042 | 17108.46 | 2.37% | 0.00 |
| 2025-12-19 | 51.00 | 50.48 | 0.16 | 0.32% | 50.12 | 52.46 | 17590 | 8928.68 | 1.30% | 0.00 |
| 2025-12-18 | 52.30 | 50.32 | -1.28 | -2.48% | 50.24 | 53.50 | 25129 | 13066.02 | 1.86% | 0.00 |
| 2025-12-17 | 51.88 | 51.60 | -0.89 | -1.70% | 49.68 | 52.43 | 20484 | 10431.24 | 1.51% | 0.00 |
| 2025-12-16 | 52.03 | 52.49 | 0.16 | 0.31% | 50.64 | 53.80 | 24179 | 12652.88 | 1.79% | 0.00 |
| 2025-12-15 | 52.97 | 52.33 | -1.24 | -2.31% | 51.35 | 54.40 | 27250 | 14334.69 | 2.02% | 0.00 |
| 2025-12-12 | 48.55 | 53.57 | 5.27 | 10.91% | 48.01 | 53.99 | 43595 | 22486.81 | 3.22% | 0.00 |
| 2025-12-11 | 48.06 | 48.30 | 1.04 | 2.20% | 47.12 | 49.46 | 18202 | 8793.79 | 1.35% | 0.00 |
| 2025-12-10 | 46.65 | 47.26 | 0.29 | 0.62% | 46.34 | 47.50 | 5673 | 2660.80 | 0.42% | 0.00 |
| 2025-12-09 | 47.65 | 46.97 | -1.13 | -2.35% | 46.72 | 47.82 | 8964 | 4233.79 | 0.66% | 0.00 |
| 2025-12-08 | 45.92 | 48.10 | 2.00 | 4.34% | 45.80 | 48.18 | 22070 | 10434.37 | 1.63% | 5.00 |
| 2025-12-05 | 46.17 | 46.10 | -0.11 | -0.24% | 45.12 | 46.63 | 11652 | 5328.65 | 0.86% | 0.00 |
| 2025-12-04 | 45.81 | 46.21 | -0.49 | -1.05% | 44.88 | 47.50 | 12185 | 5615.34 | 0.90% | 0.00 |
| 2025-12-03 | 45.52 | 46.70 | 0.70 | 1.52% | 45.27 | 48.40 | 26314 | 12409.94 | 1.95% | 0.00 |
| 2025-12-02 | 43.74 | 46.00 | 2.25 | 5.14% | 42.99 | 47.24 | 22481 | 10185.06 | 1.66% | 0.00 |
| 2025-12-01 | 44.86 | 43.75 | -0.68 | -1.53% | 42.99 | 44.87 | 13811 | 6012.59 | 1.02% | 0.00 |
| 2025-11-28 | 44.51 | 44.43 | 0.00 | 0.00% | 43.71 | 45.00 | 7516 | 3334.27 | 0.56% | 0.00 |
| 2025-11-27 | 43.40 | 44.43 | 1.03 | 2.37% | 43.40 | 45.76 | 14799 | 6636.90 | 1.09% | 0.00 |
| 2025-11-26 | 43.10 | 43.40 | -0.06 | -0.14% | 42.87 | 44.67 | 12030 | 5257.10 | 0.89% | 0.00 |
| 2025-11-25 | 43.49 | 43.46 | -0.03 | -0.07% | 43.18 | 44.57 | 8352 | 3665.57 | 0.62% | 0.00 |
美埃科技(688376)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。
