| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.30 | 9.45 | 0.31 | 3.39% | 9.22 | 9.68 | 163392 | 15412.05 | 10.09% |
| 2026-02-02 | 8.96 | 9.14 | 0.36 | 4.10% | 8.78 | 9.48 | 190918 | 17588.66 | 11.80% |
| 2026-01-30 | 8.62 | 8.78 | 0.11 | 1.27% | 8.57 | 8.84 | 94736 | 8261.26 | 5.85% |
| 2026-01-29 | 8.77 | 8.67 | -0.11 | -1.25% | 8.59 | 8.91 | 78964 | 6896.01 | 4.88% |
| 2026-01-28 | 8.89 | 8.78 | -0.30 | -3.30% | 8.76 | 9.04 | 92082 | 8166.87 | 5.69% |
| 2026-01-27 | 9.15 | 9.08 | -0.07 | -0.77% | 8.77 | 9.19 | 92034 | 8235.52 | 5.69% |
| 2026-01-26 | 9.22 | 9.15 | -0.06 | -0.65% | 8.93 | 9.29 | 70239 | 6380.35 | 4.34% |
| 2026-01-23 | 9.19 | 9.21 | 0.06 | 0.66% | 9.07 | 9.22 | 57191 | 5238.33 | 3.53% |
| 2026-01-22 | 9.00 | 9.15 | 0.17 | 1.89% | 8.92 | 9.18 | 58400 | 5317.32 | 3.61% |
| 2026-01-21 | 8.85 | 8.98 | 0.10 | 1.13% | 8.73 | 9.00 | 58798 | 5240.32 | 3.63% |
| 2026-01-20 | 8.81 | 8.88 | 0.07 | 0.79% | 8.78 | 8.98 | 68002 | 6036.18 | 4.20% |
| 2026-01-19 | 8.60 | 8.81 | 0.21 | 2.44% | 8.49 | 8.83 | 75444 | 6594.99 | 4.66% |
| 2026-01-16 | 8.77 | 8.60 | -0.15 | -1.71% | 8.54 | 8.80 | 53740 | 4634.02 | 3.32% |
| 2026-01-15 | 8.76 | 8.75 | -0.01 | -0.11% | 8.62 | 8.78 | 47755 | 4155.73 | 2.95% |
| 2026-01-14 | 8.75 | 8.76 | 0.01 | 0.11% | 8.56 | 8.88 | 69508 | 6089.91 | 4.29% |
| 2026-01-13 | 8.84 | 8.75 | -0.07 | -0.79% | 8.74 | 8.88 | 80015 | 7042.50 | 4.94% |
| 2026-01-12 | 8.73 | 8.82 | 0.15 | 1.73% | 8.71 | 8.84 | 70304 | 6171.12 | 4.34% |
| 2026-01-09 | 8.58 | 8.67 | 0.10 | 1.17% | 8.49 | 8.68 | 77722 | 6690.93 | 4.80% |
| 2026-01-08 | 8.34 | 8.57 | 0.20 | 2.39% | 8.31 | 8.59 | 90118 | 7641.83 | 5.57% |
| 2026-01-07 | 8.53 | 8.37 | -0.16 | -1.88% | 8.32 | 8.57 | 80280 | 6757.66 | 4.96% |
| 2026-01-06 | 8.49 | 8.53 | 0.05 | 0.59% | 8.46 | 8.71 | 90463 | 7752.78 | 5.59% |
| 2026-01-05 | 8.53 | 8.48 | -0.06 | -0.70% | 8.45 | 8.64 | 83890 | 7181.02 | 5.18% |
| 2025-12-31 | 8.57 | 8.54 | -0.03 | -0.35% | 8.36 | 8.60 | 72134 | 6123.73 | 4.46% |
| 2025-12-30 | 8.70 | 8.57 | -0.16 | -1.83% | 8.48 | 8.70 | 60343 | 5173.24 | 3.73% |
| 2025-12-29 | 8.74 | 8.73 | -0.01 | -0.11% | 8.59 | 8.81 | 58286 | 5054.45 | 3.60% |
| 2025-12-26 | 8.79 | 8.74 | -0.09 | -1.02% | 8.70 | 8.86 | 63825 | 5603.53 | 3.94% |
| 2025-12-25 | 8.79 | 8.83 | 0.07 | 0.80% | 8.70 | 8.87 | 74697 | 6554.33 | 4.61% |
| 2025-12-24 | 8.84 | 8.76 | -0.08 | -0.90% | 8.71 | 8.85 | 69782 | 6134.31 | 4.31% |
| 2025-12-23 | 9.14 | 8.84 | -0.26 | -2.86% | 8.68 | 9.17 | 106855 | 9474.79 | 6.60% |
| 2025-12-22 | 9.21 | 9.10 | -0.11 | -1.19% | 9.03 | 9.22 | 111455 | 10148.35 | 6.89% |
| 2025-12-19 | 8.94 | 9.21 | 0.35 | 3.95% | 8.75 | 9.25 | 117739 | 10659.53 | 7.27% |
| 2025-12-18 | 8.71 | 8.86 | 0.11 | 1.26% | 8.64 | 9.04 | 123006 | 10965.28 | 7.60% |
| 2025-12-17 | 8.60 | 8.75 | 0.15 | 1.74% | 8.42 | 8.84 | 130952 | 11313.06 | 8.09% |
| 2025-12-16 | 8.64 | 8.60 | -0.11 | -1.26% | 8.60 | 8.88 | 130199 | 11364.51 | 8.04% |
| 2025-12-15 | 8.30 | 8.71 | 0.41 | 4.94% | 8.24 | 8.77 | 184987 | 15827.84 | 11.43% |
| 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% |
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。
