| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.250 | 14.800 | -0.350 | -2.31% | 14.800 | 15.290 | 12463 | 1864.681 | 2.35% |
| 2025-09-29 | 15.140 | 15.150 | 0.150 | 1.00% | 14.860 | 15.490 | 11377 | 1730.352 | 2.15% |
| 2025-09-26 | 14.920 | 15.000 | 0.040 | 0.27% | 14.700 | 15.380 | 13323 | 2006.552 | 2.51% |
| 2025-09-25 | 15.360 | 14.960 | -0.340 | -2.22% | 14.800 | 15.440 | 10070 | 1518.266 | 1.90% |
| 2025-09-24 | 15.040 | 15.300 | 0.330 | 2.20% | 14.960 | 15.450 | 11393 | 1739.366 | 2.15% |
| 2025-09-23 | 15.320 | 14.970 | -0.430 | -2.79% | 14.600 | 15.400 | 17061 | 2553.225 | 3.22% |
| 2025-09-22 | 16.050 | 15.400 | -0.890 | -5.46% | 15.130 | 16.150 | 28516 | 4415.362 | 5.38% |
| 2025-09-19 | 16.100 | 16.290 | 0.220 | 1.37% | 16.030 | 16.780 | 22360 | 3654.643 | 4.22% |
| 2025-09-18 | 16.350 | 16.070 | -0.280 | -1.71% | 15.900 | 16.690 | 27024 | 4428.575 | 5.10% |
| 2025-09-17 | 16.130 | 16.350 | 0.220 | 1.36% | 15.930 | 16.420 | 18284 | 2966.344 | 3.45% |
| 2025-09-16 | 16.460 | 16.130 | -0.220 | -1.35% | 16.040 | 16.460 | 16276 | 2629.978 | 3.07% |
| 2025-09-15 | 16.690 | 16.350 | -0.530 | -3.14% | 16.300 | 16.830 | 21907 | 3612.553 | 4.13% |
| 2025-09-12 | 16.510 | 16.880 | 0.580 | 3.56% | 16.180 | 16.930 | 39897 | 6613.826 | 7.52% |
| 2025-09-11 | 16.090 | 16.300 | 0.230 | 1.43% | 15.930 | 16.360 | 25834 | 4166.095 | 4.87% |
| 2025-09-10 | 16.510 | 16.070 | -0.310 | -1.89% | 15.980 | 16.600 | 24781 | 4019.992 | 4.67% |
| 2025-09-09 | 17.250 | 16.380 | -1.320 | -7.46% | 16.380 | 17.310 | 40015 | 6700.882 | 7.55% |
| 2025-09-08 | 17.000 | 17.700 | 0.120 | 0.68% | 16.820 | 17.700 | 66504 | 11417.936 | 12.54% |
| 2025-09-05 | 17.000 | 17.580 | 1.320 | 8.12% | 17.000 | 19.970 | 104589 | 19131.510 | 19.72% |
| 2025-09-04 | 15.570 | 16.260 | 0.800 | 5.17% | 15.460 | 16.670 | 36934 | 5986.659 | 6.96% |
| 2025-09-03 | 15.880 | 15.460 | -0.420 | -2.64% | 15.360 | 16.090 | 14118 | 2229.196 | 2.66% |
| 2025-09-02 | 15.690 | 15.880 | 0.270 | 1.73% | 15.600 | 15.980 | 14629 | 2311.197 | 2.76% |
| 2025-09-01 | 15.250 | 15.610 | 0.400 | 2.63% | 15.110 | 15.620 | 12641 | 1944.498 | 2.38% |
| 2025-08-29 | 15.350 | 15.210 | -0.050 | -0.33% | 15.080 | 15.550 | 13288 | 2033.413 | 2.51% |
| 2025-08-28 | 15.180 | 15.260 | 0.110 | 0.73% | 14.500 | 15.380 | 16338 | 2435.653 | 3.08% |
| 2025-08-27 | 15.830 | 15.150 | -0.610 | -3.87% | 15.020 | 15.850 | 15074 | 2326.288 | 2.84% |
| 2025-08-26 | 15.900 | 15.760 | -0.060 | -0.38% | 15.620 | 15.920 | 12871 | 2029.343 | 2.43% |
| 2025-08-25 | 16.160 | 15.820 | -0.180 | -1.13% | 15.620 | 16.160 | 13609 | 2158.078 | 2.57% |
| 2025-08-22 | 16.140 | 16.000 | -0.050 | -0.31% | 15.800 | 16.200 | 12233 | 1954.172 | 2.31% |
| 2025-08-21 | 16.140 | 16.050 | 0.020 | 0.12% | 15.900 | 16.370 | 13538 | 2186.500 | 2.55% |
| 2025-08-20 | 16.040 | 16.030 | 0.200 | 1.26% | 15.630 | 16.080 | 14459 | 2297.031 | 2.73% |
| 2025-08-19 | 15.880 | 15.830 | 0.170 | 1.09% | 15.740 | 16.240 | 26056 | 4180.529 | 4.91% |
| 2025-08-18 | 15.100 | 15.660 | 0.630 | 4.19% | 15.010 | 15.700 | 18219 | 2815.729 | 3.44% |
| 2025-08-15 | 14.740 | 15.030 | 0.420 | 2.87% | 14.570 | 15.090 | 14245 | 2114.421 | 2.69% |
| 2025-08-14 | 15.220 | 14.610 | -0.600 | -3.94% | 14.500 | 15.230 | 18454 | 2726.802 | 3.48% |
| 2025-08-13 | 15.540 | 15.210 | -0.240 | -1.55% | 15.150 | 15.600 | 8257 | 1267.152 | 1.56% |
| 2025-08-12 | 15.650 | 15.450 | -0.180 | -1.15% | 15.390 | 15.730 | 7841 | 1217.349 | 1.48% |
| 2025-08-11 | 15.850 | 15.630 | -0.020 | -0.13% | 15.500 | 15.850 | 8219 | 1281.829 | 1.55% |
| 2025-08-08 | 15.960 | 15.650 | -0.360 | -2.25% | 15.520 | 15.980 | 13422 | 2108.051 | 2.53% |
| 2025-08-07 | 15.950 | 16.010 | 0.090 | 0.57% | 15.870 | 16.150 | 10027 | 1605.937 | 1.89% |
| 2025-08-06 | 15.940 | 15.920 | 0.070 | 0.44% | 15.700 | 16.000 | 9112 | 1443.608 | 1.72% |
| 2025-08-05 | 16.150 | 15.850 | -0.020 | -0.13% | 15.660 | 16.150 | 9713 | 1533.277 | 1.83% |
| 2025-08-04 | 16.170 | 15.870 | -0.160 | -1.00% | 15.690 | 16.170 | 9136 | 1445.908 | 1.72% |
| 2025-08-01 | 15.840 | 16.030 | 0.220 | 1.39% | 15.710 | 16.240 | 13548 | 2169.882 | 2.55% |
| 2025-07-31 | 15.980 | 15.810 | -0.210 | -1.31% | 15.700 | 16.300 | 12885 | 2066.143 | 2.43% |
| 2025-07-30 | 16.120 | 16.020 | 0.010 | 0.06% | 15.910 | 16.350 | 11433 | 1835.744 | 2.16% |
| 2025-07-29 | 16.450 | 16.010 | -0.280 | -1.72% | 15.880 | 16.450 | 11418 | 1830.826 | 2.15% |
| 2025-07-28 | 16.500 | 16.290 | 0.080 | 0.49% | 16.150 | 16.520 | 16159 | 2642.567 | 3.05% |
| 2025-07-25 | 16.300 | 16.210 | -0.020 | -0.12% | 16.020 | 16.510 | 16571 | 2696.023 | 3.12% |
| 2025-07-24 | 16.000 | 16.230 | 0.290 | 1.82% | 15.870 | 16.250 | 13304 | 2141.888 | 2.51% |
| 2025-07-23 | 16.260 | 15.940 | -0.330 | -2.03% | 15.830 | 16.400 | 12693 | 2052.218 | 2.39% |
| 2025-07-22 | 16.000 | 16.270 | 0.260 | 1.62% | 15.900 | 16.280 | 20833 | 3362.262 | 3.93% |
| 2025-07-21 | 15.800 | 16.010 | 0.330 | 2.10% | 15.670 | 16.080 | 11924 | 1901.780 | 2.25% |
| 2025-07-18 | 15.870 | 15.680 | -0.100 | -0.63% | 15.500 | 15.880 | 9557 | 1495.152 | 1.80% |
| 2025-07-17 | 15.870 | 15.780 | -0.010 | -0.06% | 15.700 | 15.950 | 6103 | 964.419 | 1.15% |
| 2025-07-16 | 15.980 | 15.790 | 0.000 | 0.00% | 15.630 | 15.980 | 5777 | 910.906 | 1.09% |
| 2025-07-15 | 16.280 | 15.790 | -0.390 | -2.41% | 15.660 | 16.280 | 9510 | 1507.686 | 1.79% |
| 2025-07-14 | 16.200 | 16.180 | 0.110 | 0.68% | 16.000 | 16.270 | 9289 | 1501.207 | 1.75% |
| 2025-07-11 | 16.000 | 16.070 | 0.070 | 0.44% | 15.820 | 16.150 | 11690 | 1870.253 | 2.20% |
| 2025-07-10 | 15.670 | 16.000 | 0.330 | 2.11% | 15.560 | 16.040 | 14677 | 2326.350 | 2.77% |
| 2025-07-09 | 16.000 | 15.670 | -0.290 | -1.82% | 15.530 | 16.100 | 11310 | 1789.501 | 2.13% |
| 2025-07-08 | 15.700 | 15.960 | 0.280 | 1.79% | 15.600 | 16.220 | 12316 | 1958.338 | 2.32% |
| 2025-07-07 | 15.870 | 15.680 | -0.130 | -0.82% | 15.600 | 16.030 | 10150 | 1600.826 | 1.91% |
| 2025-07-04 | 16.540 | 15.810 | -0.650 | -3.95% | 15.810 | 16.590 | 18017 | 2893.518 | 3.40% |
| 2025-07-03 | 16.810 | 16.460 | -0.300 | -1.79% | 16.400 | 16.810 | 15980 | 2638.753 | 3.01% |
| 2025-07-02 | 16.800 | 16.760 | 0.100 | 0.60% | 16.460 | 16.870 | 20869 | 3485.135 | 3.94% |
| 2025-07-01 | 16.360 | 16.660 | 0.310 | 1.90% | 16.210 | 16.680 | 20981 | 3461.219 | 3.96% |
| 2025-06-30 | 16.550 | 16.350 | 0.130 | 0.80% | 16.240 | 16.600 | 11146 | 1821.884 | 2.10% |
| 2025-06-27 | 16.330 | 16.220 | -0.060 | -0.37% | 16.210 | 16.560 | 14239 | 2331.539 | 2.68% |
| 2025-06-26 | 16.530 | 16.280 | -0.080 | -0.49% | 16.220 | 16.720 | 16665 | 2750.762 | 3.14% |
| 2025-06-25 | 16.360 | 16.360 | 0.080 | 0.49% | 16.100 | 16.500 | 12676 | 2065.547 | 2.39% |
| 2025-06-24 | 15.780 | 16.280 | 0.450 | 2.84% | 15.780 | 16.340 | 14339 | 2319.590 | 2.70% |
| 2025-06-23 | 15.290 | 15.830 | 0.420 | 2.73% | 15.110 | 15.880 | 12397 | 1932.734 | 2.34% |
| 2025-06-20 | 15.950 | 15.410 | -0.320 | -2.03% | 15.310 | 15.950 | 13441 | 2089.402 | 2.53% |
| 2025-06-19 | 16.580 | 15.730 | -0.740 | -4.49% | 15.670 | 16.640 | 18326 | 2934.116 | 3.46% |
| 2025-06-18 | 16.650 | 16.570 | -0.170 | -1.02% | 16.350 | 16.880 | 14500 | 2396.859 | 2.73% |
| 2025-06-17 | 16.990 | 16.740 | -0.160 | -0.95% | 16.650 | 17.080 | 21574 | 3633.907 | 4.07% |
| 2025-06-16 | 16.410 | 16.900 | 0.500 | 3.05% | 16.410 | 17.570 | 28100 | 4781.883 | 5.30% |
| 2025-06-13 | 17.000 | 16.400 | -0.680 | -3.98% | 16.400 | 17.150 | 20268 | 3391.466 | 3.82% |
| 2025-06-12 | 17.250 | 17.080 | -0.270 | -1.56% | 16.880 | 17.380 | 18361 | 3127.135 | 3.46% |
| 2025-06-11 | 17.250 | 17.350 | 0.330 | 1.94% | 16.920 | 17.450 | 24712 | 4247.300 | 4.66% |
美邦科技(832471)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。
