| 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 | 24.020 | 22.770 | -0.720 | -3.07% | 22.220 | 24.030 | 20228 | 4622.629 | 3.59% |
| 2025-09-29 | 24.810 | 23.490 | -0.870 | -3.57% | 22.610 | 25.000 | 27446 | 6434.137 | 4.87% |
| 2025-09-26 | 23.500 | 24.360 | 0.750 | 3.18% | 23.200 | 26.850 | 35823 | 8866.111 | 6.35% |
| 2025-09-25 | 23.570 | 23.610 | -0.290 | -1.21% | 22.450 | 24.490 | 26947 | 6315.766 | 4.78% |
| 2025-09-24 | 21.600 | 23.900 | 2.300 | 10.65% | 21.310 | 24.990 | 33391 | 7822.027 | 5.92% |
| 2025-09-23 | 22.530 | 21.600 | -0.930 | -4.13% | 21.490 | 22.560 | 21649 | 4765.167 | 3.84% |
| 2025-09-22 | 23.730 | 22.530 | -1.370 | -5.73% | 22.000 | 24.460 | 23526 | 5345.749 | 4.17% |
| 2025-09-19 | 25.200 | 23.900 | -1.250 | -4.97% | 23.030 | 25.430 | 36595 | 8772.181 | 6.49% |
| 2025-09-18 | 24.280 | 25.150 | 0.650 | 2.65% | 23.550 | 25.660 | 44751 | 10995.356 | 7.94% |
| 2025-09-17 | 24.500 | 24.500 | 0.520 | 2.17% | 23.510 | 25.390 | 44940 | 10963.325 | 7.97% |
| 2025-09-16 | 21.470 | 23.980 | 2.320 | 10.71% | 21.290 | 25.500 | 65936 | 15402.608 | 11.70% |
| 2025-09-15 | 21.970 | 21.660 | -0.050 | -0.23% | 21.000 | 24.030 | 52797 | 11779.826 | 9.37% |
| 2025-09-12 | 21.640 | 21.710 | 0.000 | 0.00% | 20.500 | 22.000 | 65619 | 13949.243 | 11.64% |
| 2025-09-11 | 18.380 | 21.710 | 3.510 | 19.29% | 18.200 | 22.000 | 95804 | 19114.588 | 17.00% |
| 2025-09-10 | 18.050 | 18.200 | 0.000 | 0.00% | 18.050 | 18.420 | 26926 | 4915.978 | 4.78% |
| 2025-09-09 | 18.070 | 18.200 | 0.120 | 0.66% | 17.550 | 18.200 | 29746 | 5308.322 | 5.28% |
| 2025-09-08 | 18.660 | 18.080 | -0.830 | -4.39% | 18.060 | 18.680 | 37235 | 6806.037 | 6.61% |
| 2025-09-05 | 18.540 | 18.910 | -0.560 | -2.88% | 18.000 | 18.940 | 61249 | 11308.472 | 10.87% |
| 2025-09-04 | 19.780 | 19.470 | 0.800 | 4.28% | 18.500 | 21.500 | 84845 | 16814.771 | 15.05% |
| 2025-09-03 | 17.680 | 18.670 | 0.960 | 5.42% | 17.540 | 20.280 | 72763 | 13814.040 | 12.91% |
| 2025-09-02 | 17.540 | 17.710 | 0.330 | 1.90% | 16.920 | 17.830 | 21301 | 3720.698 | 3.78% |
| 2025-09-01 | 17.340 | 17.380 | 0.060 | 0.35% | 16.700 | 17.540 | 20016 | 3435.834 | 3.55% |
| 2025-08-29 | 17.130 | 17.320 | 0.190 | 1.11% | 16.820 | 17.600 | 21866 | 3768.302 | 3.88% |
| 2025-08-28 | 16.900 | 17.130 | 0.490 | 2.94% | 16.400 | 17.160 | 18496 | 3115.073 | 3.28% |
| 2025-08-27 | 17.160 | 16.640 | -0.480 | -2.80% | 16.590 | 17.280 | 13639 | 2317.805 | 2.42% |
| 2025-08-26 | 17.170 | 17.120 | -0.030 | -0.17% | 16.850 | 17.340 | 12603 | 2162.445 | 2.24% |
| 2025-08-25 | 17.450 | 17.150 | -0.130 | -0.75% | 16.910 | 17.460 | 17865 | 3057.115 | 3.17% |
| 2025-08-22 | 17.520 | 17.280 | -0.240 | -1.37% | 17.210 | 17.680 | 9213 | 1599.007 | 1.63% |
| 2025-08-21 | 17.800 | 17.520 | -0.330 | -1.85% | 17.410 | 17.930 | 14123 | 2497.428 | 2.51% |
| 2025-08-20 | 17.500 | 17.850 | 0.200 | 1.13% | 17.330 | 18.050 | 19787 | 3490.979 | 3.51% |
| 2025-08-19 | 17.810 | 17.650 | 0.200 | 1.15% | 17.560 | 18.160 | 33685 | 6029.054 | 5.98% |
| 2025-08-18 | 16.830 | 17.450 | 0.650 | 3.87% | 16.750 | 17.450 | 24035 | 4113.151 | 4.26% |
| 2025-08-15 | 16.450 | 16.800 | 0.400 | 2.44% | 16.450 | 16.840 | 9316 | 1556.032 | 1.65% |
| 2025-08-14 | 17.110 | 16.400 | -0.810 | -4.71% | 16.370 | 17.210 | 24616 | 4119.070 | 4.37% |
| 2025-08-13 | 17.900 | 17.210 | -0.670 | -3.75% | 17.170 | 17.910 | 34471 | 5988.665 | 6.12% |
| 2025-08-12 | 17.400 | 17.880 | 0.420 | 2.41% | 17.000 | 18.600 | 51002 | 9146.832 | 9.05% |
| 2025-08-11 | 17.390 | 17.460 | 0.010 | 0.06% | 16.920 | 17.520 | 19881 | 3423.567 | 3.53% |
| 2025-08-08 | 16.990 | 17.450 | 0.460 | 2.71% | 16.560 | 17.680 | 27135 | 4659.331 | 4.81% |
| 2025-08-07 | 16.980 | 16.990 | 0.040 | 0.24% | 16.910 | 17.370 | 23034 | 3944.789 | 4.09% |
| 2025-08-06 | 16.430 | 16.950 | 0.630 | 3.86% | 16.160 | 17.010 | 17556 | 2921.828 | 3.11% |
| 2025-08-05 | 16.450 | 16.320 | -0.080 | -0.49% | 16.310 | 16.550 | 7334 | 1202.486 | 1.30% |
| 2025-08-04 | 16.820 | 16.400 | -0.190 | -1.15% | 16.260 | 16.940 | 8795 | 1448.358 | 1.56% |
| 2025-08-01 | 16.380 | 16.590 | 0.190 | 1.16% | 16.380 | 16.680 | 13595 | 2251.594 | 2.41% |
| 2025-07-31 | 16.820 | 16.400 | -0.350 | -2.09% | 16.320 | 16.820 | 11708 | 1934.920 | 2.08% |
| 2025-07-30 | 17.020 | 16.750 | -0.100 | -0.59% | 16.700 | 17.030 | 6087 | 1021.942 | 1.08% |
| 2025-07-29 | 17.060 | 16.850 | -0.110 | -0.65% | 16.750 | 17.250 | 10514 | 1778.029 | 1.87% |
| 2025-07-28 | 17.000 | 16.960 | -0.140 | -0.82% | 16.860 | 17.340 | 13326 | 2262.117 | 2.36% |
| 2025-07-25 | 17.050 | 17.100 | 0.080 | 0.47% | 16.890 | 17.800 | 20930 | 3618.260 | 3.71% |
| 2025-07-24 | 16.910 | 17.020 | 0.170 | 1.01% | 16.830 | 17.140 | 10128 | 1718.296 | 1.80% |
| 2025-07-23 | 17.250 | 16.850 | -0.400 | -2.32% | 16.810 | 17.550 | 16429 | 2823.471 | 2.91% |
| 2025-07-22 | 17.150 | 17.250 | 0.250 | 1.47% | 16.900 | 17.320 | 17575 | 3004.509 | 3.12% |
| 2025-07-21 | 17.080 | 17.000 | 0.090 | 0.53% | 16.850 | 17.080 | 9548 | 1619.876 | 1.69% |
| 2025-07-18 | 17.120 | 16.910 | -0.120 | -0.70% | 16.880 | 17.220 | 7462 | 1266.263 | 1.32% |
| 2025-07-17 | 17.220 | 17.030 | 0.060 | 0.35% | 16.960 | 17.300 | 7322 | 1252.935 | 1.30% |
| 2025-07-16 | 17.110 | 16.970 | -0.090 | -0.53% | 16.950 | 17.260 | 4823 | 823.172 | 0.86% |
| 2025-07-15 | 17.470 | 17.060 | -0.300 | -1.73% | 16.800 | 17.470 | 8013 | 1366.287 | 1.42% |
| 2025-07-14 | 17.360 | 17.360 | 0.000 | 0.00% | 17.210 | 17.490 | 4979 | 863.616 | 0.88% |
| 2025-07-11 | 17.460 | 17.360 | -0.130 | -0.74% | 17.310 | 17.920 | 9089 | 1590.039 | 1.61% |
| 2025-07-10 | 17.230 | 17.490 | 0.310 | 1.80% | 16.850 | 17.640 | 12238 | 2126.074 | 2.17% |
| 2025-07-09 | 17.480 | 17.180 | -0.300 | -1.72% | 17.120 | 17.540 | 6343 | 1096.804 | 1.13% |
| 2025-07-08 | 17.310 | 17.480 | 0.310 | 1.81% | 17.200 | 17.650 | 9241 | 1610.524 | 1.64% |
| 2025-07-07 | 17.280 | 17.170 | 0.040 | 0.23% | 17.080 | 17.650 | 8632 | 1493.602 | 1.53% |
| 2025-07-04 | 17.930 | 17.130 | -0.710 | -3.98% | 17.130 | 18.190 | 15294 | 2685.467 | 2.71% |
| 2025-07-03 | 17.810 | 17.840 | 0.190 | 1.08% | 17.580 | 18.060 | 10852 | 1932.635 | 1.93% |
| 2025-07-02 | 17.940 | 17.650 | -0.190 | -1.07% | 17.580 | 17.980 | 6364 | 1128.652 | 1.13% |
| 2025-07-01 | 17.800 | 17.840 | -0.030 | -0.17% | 17.600 | 18.050 | 9240 | 1649.490 | 1.64% |
| 2025-06-30 | 17.720 | 17.870 | 0.170 | 0.96% | 17.600 | 17.940 | 13107 | 2324.133 | 2.33% |
| 2025-06-27 | 17.660 | 17.700 | 0.100 | 0.57% | 17.500 | 18.250 | 14541 | 2604.067 | 2.58% |
| 2025-06-26 | 17.900 | 17.600 | -0.240 | -1.35% | 17.600 | 18.200 | 15345 | 2744.183 | 2.72% |
| 2025-06-25 | 17.960 | 17.840 | 0.000 | 0.00% | 17.540 | 18.130 | 15556 | 2767.215 | 2.76% |
| 2025-06-24 | 17.000 | 17.840 | 0.840 | 4.94% | 16.990 | 17.940 | 19070 | 3361.365 | 3.38% |
| 2025-06-23 | 16.890 | 17.000 | 0.140 | 0.83% | 16.550 | 17.000 | 8897 | 1494.301 | 1.58% |
| 2025-06-20 | 16.750 | 16.860 | 0.380 | 2.31% | 16.580 | 17.260 | 15744 | 2678.259 | 2.79% |
| 2025-06-19 | 17.420 | 16.480 | -1.140 | -6.47% | 16.460 | 17.870 | 16155 | 2761.750 | 2.87% |
| 2025-06-18 | 18.070 | 17.620 | -0.340 | -1.89% | 17.260 | 18.070 | 15861 | 2773.554 | 2.81% |
| 2025-06-17 | 18.380 | 17.960 | -0.330 | -1.80% | 17.880 | 18.380 | 15221 | 2755.195 | 2.70% |
| 2025-06-16 | 18.380 | 18.290 | -0.180 | -0.97% | 18.100 | 18.600 | 10868 | 1990.411 | 1.93% |
| 2025-06-13 | 18.880 | 18.470 | -0.730 | -3.80% | 18.400 | 19.180 | 14083 | 2639.743 | 2.50% |
| 2025-06-12 | 18.500 | 19.200 | 0.440 | 2.35% | 18.500 | 19.200 | 21326 | 4028.174 | 3.78% |
| 2025-06-11 | 18.590 | 18.760 | 0.360 | 1.96% | 18.290 | 18.850 | 18285 | 3410.287 | 3.24% |
美之高(834765)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。
