| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.65 | 8.30 | -0.36 | -4.16% | 8.26 | 8.65 | 138338 | 11702.67 | 8.55% |
| 2025-12-11 | 9.27 | 8.66 | -0.57 | -6.18% | 8.63 | 9.29 | 145502 | 12829.69 | 8.99% |
| 2025-12-10 | 9.68 | 9.23 | -0.40 | -4.15% | 9.20 | 9.70 | 85626 | 8047.71 | 5.29% |
| 2025-12-09 | 9.62 | 9.63 | 0.01 | 0.10% | 9.45 | 9.79 | 78293 | 7544.23 | 4.84% |
| 2025-12-08 | 9.50 | 9.62 | 0.20 | 2.12% | 9.43 | 9.68 | 70165 | 6726.91 | 4.33% |
| 2025-12-05 | 9.15 | 9.42 | 0.27 | 2.95% | 9.00 | 9.45 | 83547 | 7774.80 | 5.16% |
| 2025-12-04 | 9.41 | 9.15 | -0.27 | -2.87% | 9.11 | 9.48 | 73228 | 6756.06 | 4.52% |
| 2025-12-03 | 9.69 | 9.42 | -0.18 | -1.88% | 9.35 | 9.70 | 71009 | 6724.20 | 4.39% |
| 2025-12-02 | 9.66 | 9.60 | -0.06 | -0.62% | 9.33 | 9.71 | 79980 | 7606.59 | 4.94% |
| 2025-12-01 | 9.69 | 9.66 | -0.03 | -0.31% | 9.60 | 9.91 | 76335 | 7454.89 | 4.72% |
| 2025-11-28 | 9.45 | 9.69 | 0.26 | 2.76% | 9.29 | 9.70 | 74200 | 7085.16 | 4.58% |
| 2025-11-27 | 9.29 | 9.43 | 0.16 | 1.73% | 9.16 | 9.49 | 74169 | 6935.18 | 4.58% |
| 2025-11-26 | 9.43 | 9.27 | -0.12 | -1.28% | 9.22 | 9.62 | 98890 | 9311.12 | 6.11% |
| 2025-11-25 | 9.09 | 9.39 | 0.39 | 4.33% | 8.98 | 9.54 | 115324 | 10782.22 | 7.12% |
| 2025-11-24 | 8.84 | 9.00 | 0.29 | 3.33% | 8.78 | 9.05 | 115885 | 10340.38 | 7.16% |
| 2025-11-21 | 9.41 | 8.71 | -0.79 | -8.32% | 8.71 | 9.64 | 140614 | 12659.78 | 8.69% |
| 2025-11-20 | 9.73 | 9.50 | -0.24 | -2.46% | 9.40 | 9.78 | 82694 | 7895.97 | 5.11% |
| 2025-11-19 | 10.06 | 9.74 | -0.31 | -3.08% | 9.62 | 10.11 | 83192 | 8160.09 | 5.14% |
| 2025-11-18 | 10.35 | 10.05 | -0.27 | -2.62% | 9.87 | 10.37 | 82560 | 8253.36 | 5.10% |
| 2025-11-17 | 10.43 | 10.32 | 0.09 | 0.88% | 10.15 | 10.47 | 55634 | 5716.80 | 3.44% |
| 2025-11-14 | 10.06 | 10.23 | 0.11 | 1.09% | 10.06 | 10.39 | 70064 | 7176.40 | 4.33% |
| 2025-11-13 | 10.18 | 10.12 | 0.04 | 0.40% | 9.92 | 10.19 | 58009 | 5824.31 | 3.58% |
| 2025-11-12 | 10.13 | 10.08 | -0.13 | -1.27% | 9.97 | 10.26 | 81027 | 8161.52 | 5.01% |
| 2025-11-11 | 9.90 | 10.21 | 0.29 | 2.92% | 9.81 | 10.24 | 97075 | 9770.10 | 6.00% |
| 2025-11-10 | 9.85 | 9.92 | 0.23 | 2.37% | 9.71 | 10.01 | 100650 | 9949.26 | 6.22% |
| 2025-11-07 | 9.59 | 9.69 | 0.10 | 1.04% | 9.57 | 9.71 | 58432 | 5636.77 | 3.61% |
| 2025-11-06 | 9.69 | 9.59 | -0.08 | -0.83% | 9.45 | 9.70 | 64692 | 6178.91 | 4.00% |
| 2025-11-05 | 9.49 | 9.67 | 0.18 | 1.90% | 9.44 | 9.70 | 92659 | 8921.22 | 5.72% |
| 2025-11-04 | 9.38 | 9.49 | 0.12 | 1.28% | 9.27 | 9.51 | 68734 | 6465.83 | 4.25% |
| 2025-11-03 | 9.39 | 9.37 | 0.12 | 1.30% | 9.20 | 9.43 | 70296 | 6576.60 | 4.34% |
| 2025-10-31 | 9.23 | 9.25 | 0.03 | 0.33% | 9.13 | 9.31 | 70872 | 6554.72 | 4.38% |
| 2025-10-30 | 9.30 | 9.22 | -0.06 | -0.65% | 9.16 | 9.34 | 61658 | 5693.49 | 3.81% |
| 2025-10-29 | 9.48 | 9.28 | -0.20 | -2.11% | 9.11 | 9.48 | 84498 | 7805.61 | 5.22% |
| 2025-10-28 | 9.62 | 9.48 | -0.14 | -1.46% | 9.32 | 9.68 | 97706 | 9265.36 | 6.04% |
| 2025-10-27 | 9.91 | 9.62 | -0.34 | -3.41% | 9.57 | 9.95 | 85305 | 8260.08 | 5.27% |
| 2025-10-24 | 10.10 | 9.96 | -0.09 | -0.90% | 9.90 | 10.15 | 47201 | 4719.56 | 2.92% |
| 2025-10-23 | 9.95 | 10.05 | 0.05 | 0.50% | 9.90 | 10.08 | 64593 | 6451.46 | 3.99% |
| 2025-10-22 | 10.13 | 10.00 | 0.03 | 0.30% | 9.98 | 10.15 | 52864 | 5303.23 | 3.27% |
| 2025-10-21 | 9.80 | 9.97 | 0.17 | 1.73% | 9.74 | 9.99 | 57613 | 5698.82 | 3.56% |
| 2025-10-20 | 9.77 | 9.80 | 0.20 | 2.08% | 9.65 | 9.80 | 49644 | 4834.62 | 3.07% |
| 2025-10-17 | 9.70 | 9.60 | -0.08 | -0.83% | 9.53 | 9.83 | 60926 | 5923.54 | 3.76% |
| 2025-10-16 | 9.77 | 9.68 | -0.09 | -0.92% | 9.53 | 9.86 | 57344 | 5586.66 | 3.54% |
| 2025-10-15 | 9.65 | 9.77 | 0.12 | 1.24% | 9.52 | 9.89 | 71253 | 6957.99 | 4.40% |
| 2025-10-14 | 9.58 | 9.65 | 0.08 | 0.84% | 9.51 | 9.67 | 69673 | 6680.54 | 4.30% |
| 2025-10-13 | 9.37 | 9.57 | -0.08 | -0.83% | 9.20 | 9.68 | 91565 | 8739.92 | 5.66% |
| 2025-10-10 | 9.31 | 9.65 | 0.34 | 3.65% | 9.27 | 9.75 | 104625 | 10042.50 | 6.46% |
| 2025-10-09 | 9.26 | 9.31 | 0.07 | 0.76% | 9.13 | 9.34 | 65030 | 6018.28 | 4.02% |
| 2025-09-30 | 9.18 | 9.24 | 0.11 | 1.20% | 9.09 | 9.28 | 56519 | 5200.30 | 3.49% |
| 2025-09-29 | 9.00 | 9.13 | 0.14 | 1.56% | 8.78 | 9.15 | 67343 | 6087.42 | 4.16% |
| 2025-09-26 | 8.87 | 8.99 | 0.17 | 1.93% | 8.70 | 9.06 | 69951 | 6265.86 | 4.32% |
| 2025-09-25 | 8.91 | 8.82 | -0.10 | -1.12% | 8.75 | 9.01 | 68482 | 6077.23 | 4.23% |
| 2025-09-24 | 8.65 | 8.92 | 0.28 | 3.24% | 8.52 | 8.94 | 97229 | 8599.75 | 6.01% |
| 2025-09-23 | 8.77 | 8.64 | -0.17 | -1.93% | 8.41 | 8.79 | 107748 | 9223.08 | 6.66% |
| 2025-09-22 | 8.85 | 8.81 | -0.34 | -3.72% | 8.75 | 9.05 | 105791 | 9339.82 | 6.54% |
| 2025-09-19 | 9.21 | 9.15 | -0.06 | -0.65% | 8.97 | 9.68 | 104680 | 9641.22 | 6.47% |
| 2025-09-18 | 9.51 | 9.21 | -0.27 | -2.85% | 9.14 | 9.54 | 83617 | 7772.15 | 5.17% |
| 2025-09-17 | 9.66 | 9.48 | -0.17 | -1.76% | 9.45 | 9.66 | 59138 | 5629.32 | 3.65% |
| 2025-09-16 | 9.58 | 9.65 | 0.15 | 1.58% | 9.45 | 9.67 | 64239 | 6156.15 | 3.97% |
| 2025-09-15 | 9.60 | 9.50 | -0.09 | -0.94% | 9.47 | 9.70 | 62951 | 6005.37 | 3.89% |
| 2025-09-12 | 9.74 | 9.59 | -0.17 | -1.74% | 9.57 | 9.81 | 60575 | 5849.82 | 3.74% |
| 2025-09-11 | 9.75 | 9.76 | -0.01 | -0.10% | 9.52 | 9.78 | 67876 | 6543.27 | 4.19% |
| 2025-09-10 | 9.64 | 9.77 | 0.13 | 1.35% | 9.55 | 9.79 | 69654 | 6766.53 | 4.30% |
| 2025-09-09 | 9.64 | 9.64 | 0.01 | 0.10% | 9.54 | 9.75 | 76014 | 7334.05 | 4.70% |
| 2025-09-08 | 9.53 | 9.63 | 0.18 | 1.90% | 9.43 | 9.72 | 84406 | 8089.30 | 5.21% |
| 2025-09-05 | 9.35 | 9.45 | 0.04 | 0.43% | 9.08 | 9.46 | 101095 | 9415.96 | 6.25% |
| 2025-09-04 | 9.15 | 9.41 | 0.34 | 3.75% | 9.09 | 9.59 | 137560 | 12931.56 | 8.50% |
| 2025-09-03 | 9.58 | 9.07 | -0.48 | -5.03% | 9.02 | 9.62 | 81775 | 7595.45 | 5.05% |
| 2025-09-02 | 9.60 | 9.55 | -0.04 | -0.42% | 9.31 | 9.69 | 84290 | 7969.78 | 5.21% |
| 2025-09-01 | 9.50 | 9.59 | 0.16 | 1.70% | 9.34 | 9.73 | 96240 | 9235.84 | 5.95% |
| 2025-08-29 | 9.59 | 9.43 | -0.13 | -1.36% | 9.38 | 9.71 | 91291 | 8698.31 | 5.64% |
| 2025-08-28 | 9.75 | 9.56 | -0.16 | -1.65% | 9.09 | 10.15 | 155095 | 14859.79 | 9.58% |
| 2025-08-27 | 10.13 | 9.72 | -0.45 | -4.42% | 9.71 | 10.16 | 114690 | 11369.38 | 7.09% |
| 2025-08-26 | 10.07 | 10.17 | 0.14 | 1.40% | 9.87 | 10.40 | 119521 | 12167.97 | 7.38% |
| 2025-08-25 | 9.92 | 10.03 | 0.12 | 1.21% | 9.80 | 10.09 | 81499 | 8101.23 | 5.03% |
| 2025-08-22 | 10.05 | 9.91 | -0.15 | -1.49% | 9.80 | 10.09 | 68974 | 6824.71 | 4.26% |
| 2025-08-21 | 9.99 | 10.06 | 0.05 | 0.50% | 9.91 | 10.10 | 70011 | 7024.65 | 4.33% |
| 2025-08-20 | 10.02 | 10.01 | 0.08 | 0.81% | 9.81 | 10.11 | 110576 | 11030.57 | 6.83% |
| 2025-08-19 | 9.63 | 9.93 | 0.33 | 3.44% | 9.60 | 9.95 | 107068 | 10516.92 | 6.61% |
| 2025-08-18 | 9.58 | 9.60 | 0.05 | 0.52% | 9.56 | 9.76 | 73523 | 7080.70 | 4.54% |
| 2025-08-15 | 9.65 | 9.55 | -0.09 | -0.93% | 9.51 | 9.78 | 77513 | 7442.93 | 4.79% |
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。
