| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 45.59 | 44.45 | -1.85 | -4.00% | 44.41 | 45.60 | 206397 | 92625.55 | 4.52% |
| 2025-05-22 | 45.89 | 46.30 | 0.95 | 2.09% | 45.12 | 47.89 | 271906 | 126926.34 | 5.96% |
| 2025-05-21 | 46.29 | 45.35 | -0.93 | -2.01% | 45.25 | 46.48 | 125117 | 57026.43 | 2.74% |
| 2025-05-20 | 45.64 | 46.28 | 0.49 | 1.07% | 45.28 | 46.93 | 132869 | 61039.48 | 2.91% |
| 2025-05-19 | 46.47 | 45.79 | -1.02 | -2.18% | 44.79 | 46.47 | 184685 | 83877.92 | 4.05% |
| 2025-05-16 | 45.86 | 46.81 | 0.31 | 0.67% | 45.60 | 47.86 | 159827 | 74944.23 | 3.50% |
| 2025-05-15 | 47.78 | 46.50 | -1.90 | -3.93% | 46.47 | 47.96 | 206502 | 96914.95 | 4.52% |
| 2025-05-14 | 49.10 | 48.40 | 0.20 | 0.41% | 47.91 | 50.20 | 333383 | 163302.47 | 7.30% |
| 2025-05-13 | 49.79 | 48.20 | 0.20 | 0.42% | 48.06 | 49.98 | 329541 | 161084.70 | 7.22% |
| 2025-05-12 | 47.30 | 48.00 | 1.94 | 4.21% | 46.72 | 48.00 | 258268 | 122120.36 | 5.66% |
| 2025-05-09 | 47.49 | 46.06 | -1.90 | -3.96% | 45.78 | 47.50 | 254417 | 117437.88 | 5.57% |
| 2025-05-08 | 47.32 | 47.96 | 1.59 | 3.43% | 46.90 | 49.63 | 418154 | 201021.97 | 9.16% |
| 2025-05-07 | 47.80 | 46.37 | 0.17 | 0.37% | 45.76 | 47.99 | 286438 | 133903.12 | 6.27% |
| 2025-05-06 | 44.16 | 46.20 | 2.94 | 6.80% | 43.87 | 46.25 | 355669 | 161482.23 | 7.79% |
| 2025-04-30 | 40.50 | 43.26 | 0.23 | 0.53% | 40.15 | 43.47 | 426438 | 178896.17 | 9.34% |
| 2025-04-29 | 44.95 | 43.03 | -4.56 | -9.58% | 42.88 | 45.88 | 515759 | 227682.30 | 11.30% |
| 2025-04-28 | 47.72 | 47.59 | 0.04 | 0.08% | 47.24 | 49.90 | 243706 | 117786.42 | 5.34% |
| 2025-04-25 | 47.40 | 47.55 | 0.93 | 1.99% | 47.00 | 48.75 | 245447 | 117980.87 | 5.38% |
| 2025-04-24 | 48.01 | 46.62 | -1.66 | -3.44% | 46.51 | 48.27 | 167349 | 79062.16 | 3.67% |
| 2025-04-23 | 48.03 | 48.28 | 2.03 | 4.39% | 47.45 | 49.30 | 281312 | 135848.09 | 6.16% |
| 2025-04-22 | 48.60 | 46.25 | -2.49 | -5.11% | 46.18 | 48.60 | 222443 | 104584.59 | 4.87% |
| 2025-04-21 | 47.78 | 48.74 | 0.66 | 1.37% | 47.00 | 49.00 | 175751 | 84375.24 | 3.85% |
| 2025-04-18 | 48.44 | 48.08 | 0.36 | 0.75% | 47.88 | 49.50 | 194303 | 94491.27 | 4.26% |
| 2025-04-17 | 47.00 | 47.72 | 0.71 | 1.51% | 46.83 | 48.79 | 234148 | 112330.97 | 5.13% |
| 2025-04-16 | 48.08 | 47.01 | -1.94 | -3.96% | 46.03 | 48.50 | 260692 | 122534.41 | 5.71% |
| 2025-04-15 | 50.28 | 48.95 | -1.42 | -2.82% | 48.48 | 50.28 | 200239 | 98390.92 | 4.39% |
| 2025-04-14 | 52.00 | 50.37 | -0.96 | -1.87% | 50.10 | 52.50 | 266638 | 136509.45 | 5.84% |
| 2025-04-11 | 49.76 | 51.33 | 0.45 | 0.88% | 48.81 | 52.30 | 360023 | 181953.95 | 7.89% |
| 2025-04-10 | 50.88 | 50.88 | 4.63 | 10.01% | 49.17 | 50.88 | 446670 | 224607.00 | 9.79% |
| 2025-04-09 | 42.73 | 46.25 | 0.28 | 0.61% | 41.37 | 48.40 | 510165 | 224700.16 | 11.18% |
| 2025-04-08 | 46.50 | 45.97 | -5.11 | -10.00% | 45.97 | 49.49 | 314579 | 147177.31 | 6.89% |
| 2025-04-07 | 51.08 | 51.08 | -5.67 | -9.99% | 51.08 | 51.08 | 25120 | 12831.30 | 0.55% |
| 2025-04-03 | 59.00 | 56.75 | -5.49 | -8.82% | 56.20 | 59.99 | 356307 | 207125.88 | 7.81% |
| 2025-04-02 | 60.50 | 62.24 | 2.17 | 3.61% | 60.48 | 63.44 | 279978 | 173826.53 | 6.13% |
| 2025-04-01 | 60.85 | 60.07 | -0.77 | -1.27% | 59.25 | 61.30 | 258491 | 155648.89 | 5.66% |
| 2025-03-31 | 55.90 | 60.84 | 4.57 | 8.12% | 55.80 | 61.87 | 420492 | 245556.30 | 9.21% |
| 2025-03-28 | 55.95 | 56.27 | 0.42 | 0.75% | 55.92 | 57.25 | 179692 | 101751.48 | 3.94% |
| 2025-03-27 | 55.62 | 55.85 | -0.59 | -1.05% | 55.00 | 57.20 | 190527 | 106784.92 | 4.17% |
| 2025-03-26 | 57.00 | 56.44 | -0.17 | -0.30% | 56.20 | 57.70 | 151336 | 85998.95 | 3.32% |
| 2025-03-25 | 59.28 | 56.61 | -2.57 | -4.34% | 56.51 | 61.55 | 289335 | 170587.08 | 6.34% |
| 2025-03-24 | 60.00 | 59.18 | -0.75 | -1.25% | 57.80 | 61.30 | 202048 | 119790.26 | 4.43% |
| 2025-03-21 | 61.25 | 59.93 | -1.93 | -3.12% | 59.41 | 61.79 | 223113 | 134790.66 | 4.89% |
| 2025-03-20 | 62.15 | 61.86 | 0.30 | 0.49% | 60.80 | 63.10 | 262796 | 163190.22 | 5.76% |
| 2025-03-19 | 64.39 | 61.56 | -4.35 | -6.60% | 61.00 | 65.36 | 414585 | 257921.05 | 9.08% |
| 2025-03-18 | 67.48 | 65.91 | -1.94 | -2.86% | 63.80 | 67.90 | 446737 | 290975.75 | 9.79% |
| 2025-03-17 | 69.20 | 67.85 | -1.15 | -1.67% | 67.30 | 69.80 | 311825 | 212655.92 | 6.83% |
| 2025-03-14 | 68.35 | 69.00 | 0.50 | 0.73% | 67.07 | 70.27 | 453388 | 312300.28 | 9.93% |
| 2025-03-13 | 68.71 | 68.50 | 1.60 | 2.39% | 67.03 | 69.93 | 608404 | 417986.75 | 13.33% |
| 2025-03-12 | 61.88 | 66.90 | 6.08 | 10.00% | 59.37 | 66.90 | 424544 | 270424.88 | 9.30% |
| 2025-03-11 | 59.83 | 60.82 | 0.32 | 0.53% | 58.22 | 61.08 | 315100 | 188293.27 | 6.90% |
| 2025-03-10 | 60.96 | 60.50 | 2.68 | 4.64% | 57.72 | 61.50 | 438629 | 260504.81 | 9.61% |
| 2025-03-07 | 54.88 | 57.82 | 3.28 | 6.01% | 54.80 | 59.37 | 489865 | 281278.66 | 10.73% |
| 2025-03-06 | 52.37 | 54.54 | 2.48 | 4.76% | 52.10 | 54.97 | 278854 | 149958.28 | 6.11% |
| 2025-03-05 | 51.00 | 52.06 | 1.86 | 3.71% | 51.00 | 52.48 | 223514 | 115732.05 | 4.90% |
| 2025-03-04 | 48.30 | 50.20 | 0.00 | 0.00% | 48.20 | 50.71 | 201789 | 100557.00 | 4.42% |
| 2025-03-03 | 50.87 | 50.20 | -0.61 | -1.20% | 49.50 | 51.83 | 224566 | 113454.31 | 4.92% |
| 2025-02-28 | 53.29 | 50.81 | -4.70 | -8.47% | 50.58 | 53.99 | 426678 | 221514.09 | 9.35% |
| 2025-02-27 | 60.10 | 55.51 | -4.51 | -7.51% | 54.05 | 60.43 | 484644 | 274087.28 | 10.62% |
| 2025-02-26 | 58.49 | 60.02 | 1.14 | 1.94% | 57.24 | 60.50 | 281296 | 165316.36 | 6.16% |
| 2025-02-25 | 60.00 | 58.88 | -3.82 | -6.09% | 58.10 | 60.00 | 366775 | 216361.52 | 8.03% |
| 2025-02-24 | 62.00 | 62.70 | -0.01 | -0.02% | 59.39 | 65.00 | 459560 | 284220.72 | 10.07% |
| 2025-02-21 | 60.50 | 62.71 | 3.82 | 6.49% | 58.77 | 63.44 | 405806 | 249483.59 | 8.89% |
| 2025-02-20 | 60.18 | 58.89 | -0.54 | -0.91% | 58.30 | 60.86 | 212438 | 126354.10 | 4.65% |
| 2025-02-19 | 58.30 | 59.43 | 0.73 | 1.24% | 57.43 | 59.77 | 253363 | 148774.70 | 5.55% |
| 2025-02-18 | 61.34 | 58.70 | -2.64 | -4.30% | 58.49 | 61.62 | 265646 | 159194.44 | 5.82% |
| 2025-02-17 | 57.77 | 61.34 | 4.04 | 7.05% | 57.77 | 63.03 | 472473 | 289106.03 | 10.35% |
| 2025-02-14 | 58.69 | 57.30 | -0.08 | -0.14% | 57.13 | 59.30 | 239304 | 138810.80 | 5.24% |
| 2025-02-13 | 60.68 | 57.38 | -4.46 | -7.21% | 57.27 | 61.43 | 351807 | 206787.55 | 7.71% |
| 2025-02-12 | 60.00 | 61.84 | 0.94 | 1.54% | 59.80 | 63.21 | 261879 | 161449.53 | 5.74% |
| 2025-02-11 | 60.51 | 60.90 | 0.40 | 0.66% | 59.88 | 62.15 | 309194 | 188613.77 | 6.77% |
| 2025-02-10 | 57.63 | 60.50 | 2.71 | 4.69% | 56.49 | 61.49 | 422218 | 248653.77 | 9.25% |
| 2025-02-07 | 56.70 | 57.79 | 1.94 | 3.47% | 56.16 | 59.41 | 446482 | 257669.66 | 9.78% |
| 2025-02-06 | 56.00 | 55.85 | -0.71 | -1.26% | 54.37 | 56.96 | 482703 | 269283.03 | 10.57% |
| 2025-02-05 | 56.56 | 56.56 | -6.28 | -9.99% | 56.56 | 56.96 | 82891 | 46887.56 | 1.82% |
| 2025-01-27 | 63.45 | 62.84 | -4.41 | -6.56% | 62.40 | 65.00 | 333642 | 211813.62 | 7.31% |
| 2025-01-24 | 66.60 | 67.25 | 0.50 | 0.75% | 65.99 | 69.73 | 318202 | 215483.08 | 6.97% |
| 2025-01-23 | 71.18 | 66.75 | -4.43 | -6.22% | 66.45 | 72.04 | 410733 | 283000.03 | 9.00% |
| 2025-01-22 | 74.88 | 71.18 | 0.18 | 0.25% | 67.31 | 74.96 | 407027 | 287949.56 | 8.92% |
| 2025-01-21 | 68.11 | 71.00 | 2.60 | 3.80% | 66.50 | 71.36 | 349327 | 242021.09 | 7.65% |
| 2025-01-20 | 67.59 | 68.40 | 1.33 | 1.98% | 65.80 | 70.28 | 391407 | 268131.75 | 8.57% |
麦格米特(002851)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。
