| 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 | 20.980 | 21.060 | 0.080 | 0.38% | 20.840 | 21.460 | 13018 | 2754.602 | 2.08% |
| 2025-09-29 | 20.830 | 20.980 | 0.150 | 0.72% | 20.560 | 21.080 | 11144 | 2326.771 | 1.78% |
| 2025-09-26 | 20.740 | 20.830 | 0.080 | 0.39% | 20.120 | 21.100 | 14189 | 2921.246 | 2.27% |
| 2025-09-25 | 21.500 | 20.750 | -0.820 | -3.80% | 20.710 | 21.720 | 19500 | 4117.767 | 3.12% |
| 2025-09-24 | 21.280 | 21.820 | 0.450 | 2.11% | 21.150 | 21.880 | 16537 | 3560.717 | 2.65% |
| 2025-09-23 | 22.850 | 21.370 | -1.230 | -5.44% | 21.060 | 22.850 | 21227 | 4578.647 | 3.40% |
| 2025-09-22 | 22.150 | 22.600 | 0.340 | 1.53% | 21.910 | 22.740 | 17550 | 3910.738 | 2.81% |
| 2025-09-19 | 23.380 | 22.260 | -1.190 | -5.07% | 22.250 | 23.390 | 23994 | 5436.238 | 3.84% |
| 2025-09-18 | 23.970 | 23.450 | -0.660 | -2.74% | 22.930 | 24.500 | 31448 | 7437.095 | 5.03% |
| 2025-09-17 | 22.780 | 24.110 | 1.310 | 5.75% | 22.760 | 24.500 | 39355 | 9296.088 | 6.30% |
| 2025-09-16 | 23.750 | 22.800 | -0.570 | -2.44% | 22.710 | 23.790 | 29242 | 6720.498 | 4.68% |
| 2025-09-15 | 23.660 | 23.370 | -0.030 | -0.13% | 22.920 | 23.890 | 25356 | 5953.492 | 4.06% |
| 2025-09-12 | 24.350 | 23.400 | -0.860 | -3.54% | 23.320 | 24.760 | 32001 | 7616.761 | 5.12% |
| 2025-09-11 | 24.000 | 24.260 | -0.080 | -0.33% | 22.920 | 24.790 | 47108 | 11160.631 | 7.54% |
| 2025-09-10 | 26.230 | 24.340 | -1.160 | -4.55% | 24.280 | 26.450 | 39200 | 9956.453 | 6.28% |
| 2025-09-09 | 24.800 | 25.500 | 0.050 | 0.20% | 24.220 | 26.600 | 53449 | 13536.802 | 8.56% |
| 2025-09-08 | 26.280 | 25.450 | -0.930 | -3.53% | 25.340 | 27.780 | 72438 | 19197.945 | 11.60% |
| 2025-09-05 | 25.580 | 26.380 | 0.080 | 0.30% | 24.930 | 28.200 | 83459 | 21858.672 | 13.36% |
| 2025-09-04 | 24.400 | 26.300 | 2.310 | 9.63% | 24.400 | 27.990 | 108034 | 28437.076 | 17.29% |
| 2025-09-03 | 24.850 | 23.990 | -1.390 | -5.48% | 23.880 | 25.590 | 63114 | 15534.984 | 10.10% |
| 2025-09-02 | 24.680 | 25.380 | 0.460 | 1.85% | 23.890 | 26.500 | 91845 | 23213.004 | 14.70% |
| 2025-09-01 | 22.730 | 24.920 | 2.190 | 9.63% | 22.300 | 25.560 | 104769 | 25403.184 | 16.77% |
| 2025-08-29 | 21.030 | 22.730 | 1.870 | 8.96% | 20.620 | 23.590 | 92115 | 20611.535 | 14.75% |
| 2025-08-28 | 20.670 | 20.860 | 0.170 | 0.82% | 20.030 | 21.050 | 21957 | 4517.828 | 3.52% |
| 2025-08-27 | 21.400 | 20.690 | -0.730 | -3.41% | 20.600 | 21.590 | 28778 | 6075.060 | 4.61% |
| 2025-08-26 | 21.930 | 21.420 | -0.500 | -2.28% | 21.310 | 21.930 | 27991 | 6036.634 | 4.48% |
| 2025-08-25 | 21.700 | 21.920 | 0.340 | 1.58% | 21.350 | 21.950 | 26236 | 5681.175 | 4.20% |
| 2025-08-22 | 21.800 | 21.580 | -0.110 | -0.51% | 21.350 | 21.940 | 20869 | 4520.535 | 3.34% |
| 2025-08-21 | 22.100 | 21.690 | -0.350 | -1.59% | 21.550 | 22.440 | 26220 | 5731.917 | 4.20% |
| 2025-08-20 | 21.880 | 22.040 | 0.090 | 0.41% | 21.210 | 22.660 | 36107 | 7845.577 | 5.78% |
| 2025-08-19 | 22.560 | 21.950 | -0.150 | -0.68% | 21.910 | 23.500 | 65454 | 14874.594 | 10.48% |
| 2025-08-18 | 21.200 | 22.100 | 0.940 | 4.44% | 20.900 | 22.280 | 54975 | 11990.062 | 8.80% |
| 2025-08-15 | 20.100 | 21.160 | 1.170 | 5.85% | 19.920 | 21.340 | 36491 | 7622.984 | 5.84% |
| 2025-08-14 | 20.800 | 19.990 | -0.710 | -3.43% | 19.910 | 20.940 | 22265 | 4516.704 | 3.56% |
| 2025-08-13 | 20.850 | 20.700 | -0.150 | -0.72% | 20.560 | 21.000 | 16880 | 3511.363 | 2.70% |
| 2025-08-12 | 20.900 | 20.850 | -0.160 | -0.76% | 20.730 | 21.370 | 21459 | 4517.700 | 3.44% |
| 2025-08-11 | 20.490 | 21.010 | 0.620 | 3.04% | 20.280 | 21.320 | 27002 | 5660.136 | 4.32% |
| 2025-08-08 | 20.990 | 20.390 | -0.610 | -2.90% | 20.300 | 21.040 | 15444 | 3176.296 | 2.47% |
| 2025-08-07 | 20.900 | 21.000 | 0.190 | 0.91% | 20.600 | 21.210 | 24192 | 5064.039 | 3.87% |
| 2025-08-06 | 20.410 | 20.810 | 0.400 | 1.96% | 20.290 | 20.960 | 21272 | 4415.242 | 3.41% |
| 2025-08-05 | 20.290 | 20.410 | 0.150 | 0.74% | 20.180 | 20.780 | 12757 | 2605.256 | 2.04% |
| 2025-08-04 | 20.160 | 20.260 | -0.160 | -0.78% | 19.900 | 20.450 | 15393 | 3091.992 | 2.46% |
| 2025-08-01 | 20.030 | 20.420 | 0.460 | 2.30% | 19.800 | 20.800 | 23464 | 4785.166 | 3.76% |
| 2025-07-31 | 20.020 | 19.960 | -0.220 | -1.09% | 19.840 | 20.610 | 14716 | 2963.889 | 2.36% |
| 2025-07-30 | 20.660 | 20.180 | -0.390 | -1.90% | 20.010 | 20.770 | 16132 | 3270.585 | 2.58% |
| 2025-07-29 | 20.750 | 20.570 | -0.180 | -0.87% | 20.400 | 20.900 | 14684 | 3012.034 | 2.35% |
| 2025-07-28 | 20.990 | 20.750 | 0.060 | 0.29% | 20.550 | 20.990 | 12224 | 2533.858 | 1.96% |
| 2025-07-25 | 21.110 | 20.690 | -0.420 | -1.99% | 20.630 | 21.300 | 20943 | 4369.394 | 3.35% |
| 2025-07-24 | 20.400 | 21.110 | 0.260 | 1.25% | 20.400 | 21.140 | 26913 | 5594.824 | 4.31% |
| 2025-07-23 | 21.550 | 20.850 | -0.070 | -0.33% | 20.660 | 22.530 | 46371 | 10048.922 | 7.42% |
| 2025-07-22 | 20.600 | 20.920 | 0.330 | 1.60% | 20.320 | 20.960 | 23302 | 4810.462 | 3.73% |
| 2025-07-21 | 20.150 | 20.590 | 0.450 | 2.23% | 20.080 | 20.740 | 20691 | 4244.354 | 3.31% |
| 2025-07-18 | 20.700 | 20.140 | -0.560 | -2.71% | 20.140 | 20.800 | 20656 | 4234.573 | 3.31% |
| 2025-07-17 | 20.570 | 20.700 | -0.430 | -2.04% | 20.560 | 21.300 | 34684 | 7171.041 | 5.55% |
| 2025-07-16 | 21.600 | 21.130 | -0.050 | -0.24% | 20.890 | 22.580 | 55707 | 12130.649 | 8.92% |
| 2025-07-15 | 20.550 | 21.180 | 0.580 | 2.82% | 20.550 | 22.200 | 64759 | 13962.379 | 10.37% |
| 2025-07-14 | 20.080 | 20.600 | 0.500 | 2.49% | 20.050 | 20.880 | 19784 | 4066.134 | 3.17% |
| 2025-07-11 | 20.200 | 20.100 | 0.000 | 0.00% | 20.000 | 20.350 | 11676 | 2352.515 | 1.87% |
| 2025-07-10 | 19.990 | 20.100 | 0.220 | 1.11% | 19.660 | 20.240 | 9993 | 1994.836 | 1.60% |
| 2025-07-09 | 19.950 | 19.880 | -0.230 | -1.14% | 19.750 | 20.390 | 10414 | 2082.481 | 1.67% |
| 2025-07-08 | 19.730 | 20.110 | 0.460 | 2.34% | 19.590 | 20.180 | 11936 | 2384.252 | 1.91% |
| 2025-07-07 | 19.750 | 19.650 | -0.220 | -1.11% | 19.600 | 19.960 | 9301 | 1838.495 | 1.49% |
| 2025-07-04 | 20.600 | 19.870 | -0.560 | -2.74% | 19.830 | 20.600 | 18824 | 3782.638 | 3.01% |
| 2025-07-03 | 20.390 | 20.430 | 0.030 | 0.15% | 20.050 | 20.570 | 12122 | 2463.300 | 1.94% |
| 2025-07-02 | 20.900 | 20.400 | -0.350 | -1.69% | 20.280 | 20.900 | 17072 | 3490.687 | 2.73% |
| 2025-07-01 | 21.180 | 20.750 | -0.230 | -1.10% | 20.400 | 21.180 | 22500 | 4657.758 | 3.60% |
| 2025-06-30 | 20.980 | 20.980 | 0.220 | 1.06% | 20.780 | 21.200 | 18279 | 3828.693 | 2.93% |
| 2025-06-27 | 21.000 | 20.760 | 0.030 | 0.14% | 20.600 | 21.190 | 25761 | 5378.034 | 4.12% |
| 2025-06-26 | 20.900 | 20.730 | -0.560 | -2.63% | 20.670 | 21.350 | 39535 | 8292.117 | 6.33% |
| 2025-06-25 | 20.770 | 21.290 | 0.940 | 4.62% | 20.600 | 21.860 | 59822 | 12731.839 | 9.58% |
| 2025-06-24 | 19.700 | 20.350 | 0.850 | 4.36% | 19.500 | 20.360 | 26743 | 5388.401 | 4.28% |
| 2025-06-23 | 19.310 | 19.500 | 0.070 | 0.36% | 18.870 | 19.620 | 16235 | 3118.219 | 2.60% |
| 2025-06-20 | 19.980 | 19.430 | -0.540 | -2.70% | 19.300 | 20.180 | 19340 | 3789.935 | 3.10% |
| 2025-06-19 | 19.850 | 19.970 | -0.040 | -0.20% | 19.850 | 20.870 | 25583 | 5222.961 | 4.10% |
| 2025-06-18 | 20.500 | 20.110 | -0.130 | -0.64% | 19.660 | 20.530 | 21483 | 4328.454 | 3.44% |
| 2025-06-17 | 20.800 | 20.240 | -0.450 | -2.17% | 20.130 | 20.800 | 15283 | 3112.336 | 2.45% |
| 2025-06-16 | 20.050 | 20.690 | 0.200 | 0.98% | 20.000 | 20.790 | 18742 | 3824.929 | 3.00% |
| 2025-06-13 | 21.200 | 20.490 | -1.110 | -5.14% | 20.400 | 21.510 | 34368 | 7170.179 | 5.50% |
| 2025-06-12 | 21.400 | 21.600 | 0.640 | 3.05% | 20.500 | 21.980 | 51760 | 10999.250 | 8.29% |
| 2025-06-11 | 19.990 | 20.960 | 1.100 | 5.54% | 19.870 | 21.120 | 45392 | 9374.299 | 7.27% |
美心翼申(873833)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。
