| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 9.29 | 8.90 | -0.29 | -3.16% | 8.87 | 9.29 | 170484 | 15367.66 | 10.53% |
| 2025-05-20 | 9.14 | 9.19 | 0.15 | 1.66% | 9.03 | 9.43 | 235245 | 21621.63 | 14.53% |
| 2025-05-19 | 8.80 | 9.04 | 0.17 | 1.92% | 8.78 | 9.06 | 164039 | 14709.66 | 10.13% |
| 2025-05-16 | 8.69 | 8.87 | 0.08 | 0.91% | 8.58 | 8.90 | 172121 | 15111.57 | 10.63% |
| 2025-05-15 | 8.65 | 8.79 | 0.14 | 1.62% | 8.58 | 8.88 | 196079 | 17207.06 | 12.11% |
| 2025-05-14 | 8.75 | 8.65 | -0.02 | -0.23% | 8.50 | 8.76 | 119308 | 10270.14 | 7.37% |
| 2025-05-13 | 8.84 | 8.67 | -0.16 | -1.81% | 8.63 | 8.85 | 139669 | 12155.73 | 8.63% |
| 2025-05-12 | 8.62 | 8.83 | 0.21 | 2.44% | 8.57 | 8.84 | 202440 | 17694.26 | 12.51% |
| 2025-05-09 | 8.62 | 8.62 | -0.08 | -0.92% | 8.55 | 8.77 | 175693 | 15205.72 | 10.85% |
| 2025-05-08 | 8.48 | 8.70 | 0.22 | 2.59% | 8.35 | 8.77 | 254529 | 21925.50 | 15.72% |
| 2025-05-07 | 8.60 | 8.48 | -0.12 | -1.40% | 8.31 | 8.75 | 363399 | 31043.98 | 22.45% |
| 2025-05-06 | 8.00 | 8.60 | 0.78 | 9.97% | 8.00 | 8.60 | 118025 | 10038.80 | 7.29% |
| 2025-04-30 | 7.73 | 7.82 | 0.18 | 2.36% | 7.65 | 7.95 | 191632 | 15014.96 | 11.84% |
| 2025-04-29 | 7.60 | 7.64 | 0.13 | 1.73% | 7.53 | 7.73 | 188955 | 14406.36 | 11.67% |
| 2025-04-28 | 8.00 | 7.51 | -0.69 | -8.41% | 7.49 | 8.02 | 268702 | 20464.95 | 16.60% |
| 2025-04-25 | 8.45 | 8.20 | -0.61 | -6.92% | 8.20 | 8.84 | 322220 | 27375.93 | 19.91% |
| 2025-04-24 | 8.50 | 8.81 | 0.01 | 0.11% | 8.08 | 9.00 | 430768 | 36401.86 | 26.61% |
| 2025-04-23 | 8.80 | 8.80 | -0.98 | -10.02% | 8.80 | 9.40 | 527414 | 46889.54 | 32.58% |
| 2025-04-22 | 9.18 | 9.78 | 0.38 | 4.04% | 9.18 | 10.34 | 701574 | 69630.64 | 43.34% |
| 2025-04-21 | 8.02 | 9.40 | 0.49 | 5.50% | 8.02 | 9.68 | 565576 | 50646.61 | 34.94% |
| 2025-04-18 | 9.31 | 8.91 | -0.99 | -10.00% | 8.91 | 9.90 | 444949 | 40702.25 | 27.49% |
| 2025-04-17 | 8.91 | 9.90 | 0.90 | 10.00% | 8.38 | 9.90 | 594938 | 54578.28 | 36.75% |
| 2025-04-16 | 8.20 | 9.00 | 0.82 | 10.02% | 8.09 | 9.00 | 590106 | 51170.36 | 36.46% |
| 2025-04-15 | 7.42 | 8.18 | 0.74 | 9.95% | 7.40 | 8.18 | 126267 | 10106.44 | 7.80% |
| 2025-04-14 | 7.18 | 7.44 | 0.26 | 3.62% | 7.18 | 7.58 | 110421 | 8156.84 | 6.82% |
| 2025-04-11 | 7.20 | 7.18 | -0.05 | -0.69% | 7.11 | 7.30 | 87952 | 6328.10 | 5.43% |
| 2025-04-10 | 6.88 | 7.23 | 0.27 | 3.88% | 6.85 | 7.50 | 141548 | 10184.11 | 8.74% |
| 2025-04-09 | 6.58 | 6.96 | 0.29 | 4.35% | 6.12 | 7.07 | 123320 | 8163.27 | 7.62% |
| 2025-04-08 | 6.05 | 6.67 | 0.26 | 4.06% | 6.05 | 6.71 | 118950 | 7780.93 | 7.35% |
| 2025-04-07 | 6.85 | 6.41 | -0.71 | -9.97% | 6.41 | 6.85 | 79566 | 5172.49 | 4.92% |
| 2025-04-03 | 6.95 | 7.12 | 0.07 | 0.99% | 6.93 | 7.17 | 54814 | 3889.67 | 3.39% |
| 2025-04-02 | 7.12 | 7.05 | -0.04 | -0.56% | 7.02 | 7.18 | 44783 | 3176.04 | 2.77% |
| 2025-04-01 | 7.00 | 7.09 | 0.10 | 1.43% | 7.00 | 7.19 | 62189 | 4421.60 | 3.84% |
| 2025-03-31 | 7.05 | 6.99 | -0.17 | -2.37% | 6.87 | 7.09 | 74304 | 5177.21 | 4.59% |
| 2025-03-28 | 7.48 | 7.16 | -0.37 | -4.91% | 7.15 | 7.49 | 102258 | 7440.26 | 6.32% |
| 2025-03-27 | 7.52 | 7.53 | 0.01 | 0.13% | 7.37 | 7.77 | 86680 | 6533.82 | 5.35% |
| 2025-03-26 | 7.34 | 7.52 | -0.02 | -0.27% | 7.34 | 7.68 | 98354 | 7432.69 | 6.08% |
| 2025-03-25 | 7.80 | 7.54 | -0.10 | -1.31% | 7.31 | 7.86 | 141832 | 10686.51 | 8.76% |
| 2025-03-24 | 8.18 | 7.64 | -0.54 | -6.60% | 7.53 | 8.22 | 134400 | 10528.70 | 8.30% |
| 2025-03-21 | 8.34 | 8.18 | -0.18 | -2.15% | 8.13 | 8.36 | 130862 | 10744.41 | 8.08% |
| 2025-03-20 | 8.57 | 8.36 | -0.18 | -2.11% | 8.36 | 8.77 | 155772 | 13244.89 | 9.62% |
| 2025-03-19 | 8.60 | 8.54 | -0.09 | -1.04% | 8.40 | 8.63 | 146771 | 12447.72 | 9.07% |
| 2025-03-18 | 8.40 | 8.63 | 0.02 | 0.23% | 8.28 | 8.79 | 298677 | 25404.57 | 18.45% |
| 2025-03-17 | 8.43 | 8.61 | 0.25 | 2.99% | 8.38 | 8.98 | 426427 | 36586.89 | 26.34% |
| 2025-03-14 | 7.80 | 8.36 | 0.76 | 10.00% | 7.75 | 8.36 | 161448 | 13067.88 | 9.97% |
| 2025-03-13 | 7.72 | 7.60 | -0.13 | -1.68% | 7.44 | 7.76 | 51766 | 3916.59 | 3.20% |
| 2025-03-12 | 7.80 | 7.73 | -0.03 | -0.39% | 7.72 | 7.88 | 57920 | 4506.07 | 3.58% |
| 2025-03-11 | 7.42 | 7.76 | 0.26 | 3.47% | 7.38 | 7.79 | 83970 | 6393.43 | 5.19% |
| 2025-03-10 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.58 | 60532 | 4520.52 | 3.74% |
| 2025-03-07 | 7.54 | 7.38 | -0.16 | -2.12% | 7.36 | 7.55 | 52474 | 3904.68 | 3.24% |
| 2025-03-06 | 7.52 | 7.54 | 0.03 | 0.40% | 7.34 | 7.59 | 82910 | 6211.55 | 5.12% |
| 2025-03-05 | 7.82 | 7.51 | -0.26 | -3.35% | 7.39 | 7.82 | 90574 | 6791.31 | 5.60% |
| 2025-03-04 | 7.70 | 7.77 | -0.01 | -0.13% | 7.64 | 7.78 | 69975 | 5393.57 | 4.32% |
| 2025-03-03 | 7.85 | 7.78 | -0.04 | -0.51% | 7.70 | 7.96 | 83252 | 6513.12 | 5.14% |
| 2025-02-28 | 8.10 | 7.82 | -0.32 | -3.93% | 7.79 | 8.27 | 142608 | 11447.29 | 8.81% |
| 2025-02-27 | 7.92 | 8.14 | 0.21 | 2.65% | 7.92 | 8.31 | 190995 | 15487.43 | 11.80% |
| 2025-02-26 | 8.05 | 7.93 | 0.14 | 1.80% | 7.81 | 8.26 | 119699 | 9508.56 | 7.39% |
| 2025-02-25 | 7.55 | 7.79 | 0.13 | 1.70% | 7.55 | 7.96 | 101172 | 7866.66 | 6.25% |
| 2025-02-24 | 7.61 | 7.66 | 0.17 | 2.27% | 7.53 | 7.82 | 82327 | 6314.29 | 5.09% |
| 2025-02-21 | 7.68 | 7.49 | -0.17 | -2.22% | 7.35 | 7.72 | 68441 | 5109.13 | 4.23% |
| 2025-02-20 | 7.62 | 7.66 | 0.04 | 0.52% | 7.62 | 7.74 | 49270 | 3786.06 | 3.04% |
| 2025-02-19 | 7.51 | 7.62 | 0.12 | 1.60% | 7.46 | 7.63 | 46176 | 3495.21 | 2.85% |
| 2025-02-18 | 7.86 | 7.50 | -0.36 | -4.58% | 7.50 | 7.89 | 56971 | 4363.12 | 3.52% |
| 2025-02-17 | 7.66 | 7.86 | 0.20 | 2.61% | 7.65 | 7.93 | 59496 | 4643.63 | 3.68% |
| 2025-02-14 | 7.80 | 7.66 | -0.19 | -2.42% | 7.61 | 7.86 | 61065 | 4719.16 | 3.77% |
| 2025-02-13 | 7.85 | 7.85 | 0.05 | 0.64% | 7.70 | 7.99 | 73112 | 5740.24 | 4.52% |
| 2025-02-12 | 7.82 | 7.80 | -0.01 | -0.13% | 7.68 | 7.87 | 52748 | 4092.55 | 3.26% |
| 2025-02-11 | 7.97 | 7.81 | -0.09 | -1.14% | 7.74 | 8.03 | 49242 | 3859.76 | 3.04% |
| 2025-02-10 | 7.66 | 7.90 | 0.33 | 4.36% | 7.59 | 7.90 | 71043 | 5516.06 | 4.39% |
| 2025-02-07 | 7.57 | 7.57 | 0.04 | 0.53% | 7.48 | 7.71 | 58927 | 4479.27 | 3.64% |
| 2025-02-06 | 7.29 | 7.53 | 0.21 | 2.87% | 7.20 | 7.55 | 67455 | 5001.49 | 4.17% |
| 2025-02-05 | 7.29 | 7.32 | 0.12 | 1.67% | 7.25 | 7.42 | 73437 | 5387.07 | 4.54% |
| 2025-01-27 | 7.42 | 7.20 | -0.06 | -0.83% | 7.18 | 7.48 | 63739 | 4680.44 | 3.94% |
| 2025-01-24 | 7.34 | 7.26 | -0.02 | -0.27% | 7.14 | 7.36 | 63459 | 4584.82 | 3.92% |
| 2025-01-23 | 7.47 | 7.28 | -0.08 | -1.09% | 7.24 | 7.54 | 80697 | 5970.12 | 4.99% |
| 2025-01-22 | 7.54 | 7.36 | -0.18 | -2.39% | 7.32 | 7.58 | 61829 | 4577.02 | 3.82% |
| 2025-01-21 | 7.85 | 7.54 | -0.19 | -2.46% | 7.45 | 7.89 | 78904 | 5960.18 | 4.87% |
| 2025-01-20 | 7.64 | 7.73 | 0.12 | 1.58% | 7.36 | 7.87 | 85637 | 6563.42 | 5.29% |
| 2025-01-17 | 7.65 | 7.61 | -0.15 | -1.93% | 7.44 | 7.89 | 98467 | 7497.83 | 6.08% |
| 2025-01-16 | 7.51 | 7.76 | 0.14 | 1.84% | 7.51 | 7.85 | 96130 | 7417.48 | 5.94% |
麦趣尔(002719)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。
