| 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 | 123.30 | 123.50 | 2.51 | 2.07% | 117.10 | 124.36 | 193269 | 234039.45 | 4.22% |
| 2026-02-02 | 127.00 | 120.99 | -6.19 | -4.87% | 120.50 | 129.80 | 178242 | 221028.41 | 3.89% |
| 2026-01-30 | 128.52 | 127.18 | -1.65 | -1.28% | 122.21 | 130.80 | 253175 | 319962.03 | 5.53% |
| 2026-01-29 | 135.10 | 128.83 | -10.35 | -7.44% | 128.70 | 138.00 | 342686 | 457802.56 | 7.48% |
| 2026-01-28 | 128.39 | 139.18 | 9.92 | 7.67% | 128.39 | 140.39 | 240058 | 326134.72 | 5.24% |
| 2026-01-27 | 126.42 | 129.26 | 2.76 | 2.18% | 122.30 | 130.41 | 207278 | 262565.62 | 4.53% |
| 2026-01-26 | 119.86 | 126.50 | 5.88 | 4.87% | 119.81 | 128.88 | 235711 | 296370.75 | 5.15% |
| 2026-01-23 | 113.81 | 120.62 | 6.56 | 5.75% | 113.51 | 120.68 | 226545 | 267953.97 | 4.95% |
| 2026-01-22 | 115.56 | 114.06 | 0.21 | 0.18% | 113.00 | 118.42 | 195110 | 223823.95 | 4.26% |
| 2026-01-21 | 103.25 | 113.85 | 10.35 | 10.00% | 102.90 | 113.85 | 244511 | 269682.28 | 5.34% |
| 2026-01-20 | 106.00 | 103.50 | -3.00 | -2.82% | 100.65 | 107.18 | 245069 | 252457.75 | 5.35% |
| 2026-01-19 | 98.50 | 106.50 | 8.34 | 8.50% | 98.31 | 107.98 | 338219 | 353655.84 | 7.39% |
| 2026-01-16 | 98.80 | 98.16 | 0.14 | 0.14% | 97.27 | 100.45 | 200716 | 197884.38 | 4.38% |
| 2026-01-15 | 95.71 | 98.02 | -0.69 | -0.70% | 95.50 | 101.07 | 222220 | 217923.84 | 4.85% |
| 2026-01-14 | 96.14 | 98.71 | 1.59 | 1.64% | 90.51 | 98.88 | 406164 | 381970.06 | 8.87% |
| 2026-01-13 | 98.96 | 97.12 | -2.34 | -2.35% | 96.20 | 104.58 | 220558 | 219153.69 | 4.82% |
| 2026-01-12 | 101.00 | 99.46 | -1.35 | -1.34% | 97.57 | 103.00 | 192617 | 191948.66 | 4.21% |
| 2026-01-09 | 97.52 | 100.81 | 3.31 | 3.39% | 95.80 | 103.96 | 214056 | 215301.81 | 4.68% |
| 2026-01-08 | 99.55 | 97.50 | -2.08 | -2.09% | 96.50 | 100.98 | 175577 | 173154.28 | 3.83% |
| 2026-01-07 | 92.00 | 99.58 | 7.31 | 7.92% | 91.38 | 100.00 | 305300 | 299137.88 | 6.67% |
| 2026-01-06 | 90.54 | 92.27 | 1.24 | 1.36% | 90.51 | 97.22 | 222346 | 208682.89 | 4.86% |
| 2026-01-05 | 91.51 | 91.03 | 0.96 | 1.07% | 88.80 | 91.80 | 172452 | 155979.42 | 3.77% |
| 2025-12-31 | 89.50 | 90.07 | 0.81 | 0.91% | 89.18 | 92.16 | 166384 | 150595.41 | 3.63% |
| 2025-12-30 | 87.19 | 89.26 | 1.13 | 1.28% | 87.19 | 90.41 | 180576 | 161175.19 | 3.94% |
| 2025-12-29 | 87.65 | 88.13 | 0.16 | 0.18% | 87.31 | 89.74 | 162852 | 144142.55 | 3.56% |
| 2025-12-26 | 91.06 | 87.97 | -4.50 | -4.87% | 86.78 | 91.88 | 286581 | 253025.33 | 6.26% |
| 2025-12-25 | 93.35 | 92.47 | -1.82 | -1.93% | 91.24 | 95.79 | 299175 | 278801.03 | 6.53% |
| 2025-12-24 | 89.88 | 94.29 | 8.57 | 10.00% | 88.68 | 94.29 | 200130 | 185302.77 | 4.37% |
| 2025-12-23 | 85.91 | 85.72 | -0.58 | -0.67% | 84.24 | 86.50 | 169152 | 144626.80 | 3.69% |
| 2025-12-22 | 81.51 | 86.30 | 5.84 | 7.26% | 81.00 | 87.49 | 266848 | 225243.83 | 5.83% |
| 2025-12-19 | 81.50 | 80.46 | 0.26 | 0.32% | 80.00 | 81.90 | 130343 | 105451.52 | 2.85% |
| 2025-12-18 | 81.75 | 80.20 | -2.59 | -3.13% | 80.03 | 83.00 | 166908 | 135692.61 | 3.65% |
| 2025-12-17 | 76.50 | 82.79 | 6.29 | 8.22% | 76.50 | 83.66 | 275793 | 221997.20 | 6.02% |
| 2025-12-16 | 78.32 | 76.50 | -2.77 | -3.49% | 75.26 | 79.25 | 139981 | 107479.27 | 3.06% |
| 2025-12-15 | 78.00 | 79.27 | -0.10 | -0.13% | 78.00 | 80.37 | 189089 | 149760.78 | 4.13% |
| 2025-12-12 | 74.92 | 79.37 | 4.10 | 5.45% | 73.68 | 79.98 | 292420 | 226594.00 | 6.39% |
| 2025-12-11 | 77.19 | 75.27 | -2.10 | -2.71% | 75.26 | 77.83 | 117251 | 89753.41 | 2.56% |
| 2025-12-10 | 78.21 | 77.37 | -1.15 | -1.46% | 75.60 | 78.50 | 169013 | 129741.91 | 3.69% |
| 2025-12-09 | 77.87 | 78.52 | 3.68 | 4.92% | 77.02 | 79.99 | 355639 | 279487.00 | 7.77% |
| 2025-12-08 | 70.58 | 74.84 | 4.26 | 6.04% | 70.58 | 74.90 | 265400 | 195185.41 | 5.80% |
| 2025-12-05 | 69.60 | 70.58 | 0.94 | 1.35% | 68.33 | 71.59 | 129689 | 90758.66 | 2.83% |
| 2025-12-04 | 69.06 | 69.64 | 0.62 | 0.90% | 68.33 | 70.00 | 75438 | 52282.54 | 1.65% |
| 2025-12-03 | 69.20 | 69.02 | -0.27 | -0.39% | 68.56 | 70.21 | 102968 | 71287.86 | 2.25% |
| 2025-12-02 | 71.07 | 69.29 | -1.47 | -2.08% | 68.75 | 71.07 | 126265 | 87827.89 | 2.76% |
| 2025-12-01 | 71.43 | 70.76 | -0.60 | -0.84% | 69.74 | 71.50 | 129130 | 91406.49 | 2.82% |
| 2025-11-28 | 71.50 | 71.36 | -0.71 | -0.99% | 71.21 | 72.66 | 124922 | 89466.43 | 2.73% |
| 2025-11-27 | 73.02 | 72.07 | 0.17 | 0.24% | 71.97 | 75.60 | 232332 | 171538.66 | 5.07% |
| 2025-11-26 | 70.07 | 71.90 | 0.48 | 0.67% | 69.31 | 73.28 | 178968 | 128190.78 | 3.91% |
| 2025-11-25 | 71.02 | 71.42 | 2.26 | 3.27% | 70.78 | 73.30 | 187359 | 134748.12 | 4.09% |
| 2025-11-24 | 69.58 | 69.16 | 0.36 | 0.52% | 66.70 | 70.56 | 131334 | 90439.13 | 2.87% |
| 2025-11-21 | 70.00 | 68.80 | -4.01 | -5.51% | 68.80 | 70.80 | 146469 | 102007.04 | 3.22% |
| 2025-11-20 | 74.39 | 72.81 | 1.01 | 1.41% | 71.86 | 74.85 | 116804 | 85103.46 | 2.56% |
| 2025-11-19 | 71.83 | 71.80 | -0.27 | -0.37% | 70.96 | 72.78 | 108003 | 77644.24 | 2.37% |
| 2025-11-18 | 71.96 | 72.07 | -0.23 | -0.32% | 71.37 | 73.58 | 139872 | 101469.55 | 3.07% |
| 2025-11-17 | 71.99 | 72.30 | -0.15 | -0.21% | 71.50 | 73.15 | 140953 | 101966.00 | 3.09% |
| 2025-11-14 | 76.14 | 72.45 | -5.91 | -7.54% | 72.41 | 76.15 | 272178 | 201544.03 | 5.98% |
| 2025-11-13 | 79.66 | 78.36 | -1.65 | -2.06% | 78.02 | 80.23 | 231482 | 182380.84 | 5.08% |
| 2025-11-12 | 82.00 | 80.01 | -3.01 | -3.63% | 78.00 | 82.79 | 234620 | 187445.78 | 5.15% |
| 2025-11-11 | 85.80 | 83.02 | -2.17 | -2.55% | 82.84 | 87.02 | 231408 | 195777.72 | 5.08% |
| 2025-11-10 | 86.36 | 85.19 | -0.93 | -1.08% | 83.10 | 91.80 | 366281 | 314406.25 | 8.04% |
| 2025-11-07 | 84.50 | 86.12 | 1.96 | 2.33% | 84.01 | 87.11 | 468245 | 400588.81 | 10.28% |
| 2025-11-06 | 76.66 | 84.16 | 7.65 | 10.00% | 76.61 | 84.16 | 440467 | 360441.12 | 9.67% |
| 2025-11-05 | 74.00 | 76.51 | -1.01 | -1.30% | 73.20 | 77.50 | 199016 | 149414.61 | 4.37% |
| 2025-11-04 | 79.28 | 77.52 | -0.74 | -0.95% | 77.22 | 80.36 | 228408 | 179997.81 | 5.01% |
| 2025-11-03 | 75.99 | 78.26 | 2.03 | 2.66% | 75.50 | 79.28 | 240627 | 187789.73 | 5.28% |
| 2025-10-31 | 77.77 | 76.23 | 0.36 | 0.47% | 76.03 | 80.85 | 307701 | 240426.55 | 6.76% |
| 2025-10-30 | 78.68 | 75.87 | -4.40 | -5.48% | 75.87 | 79.99 | 321576 | 249181.48 | 7.06% |
| 2025-10-29 | 79.15 | 80.27 | 1.37 | 1.74% | 77.77 | 81.81 | 355063 | 283175.28 | 7.80% |
| 2025-10-28 | 74.80 | 78.90 | 3.39 | 4.49% | 73.35 | 83.00 | 444077 | 351410.47 | 9.75% |
| 2025-10-27 | 76.10 | 75.51 | 1.31 | 1.77% | 74.91 | 76.95 | 190500 | 144514.30 | 4.18% |
| 2025-10-24 | 71.88 | 74.20 | 3.20 | 4.51% | 71.20 | 74.39 | 157818 | 115455.17 | 3.46% |
| 2025-10-23 | 72.20 | 71.00 | -2.21 | -3.02% | 69.88 | 72.89 | 120856 | 85550.30 | 2.65% |
| 2025-10-22 | 74.50 | 73.21 | -2.09 | -2.78% | 73.00 | 75.05 | 109072 | 80479.68 | 2.39% |
| 2025-10-21 | 73.01 | 75.30 | 2.50 | 3.43% | 72.40 | 75.46 | 179584 | 133898.20 | 3.94% |
| 2025-10-20 | 72.00 | 72.80 | 2.22 | 3.15% | 71.01 | 73.98 | 162375 | 117468.85 | 3.57% |
| 2025-10-17 | 76.04 | 70.58 | -6.22 | -8.10% | 70.33 | 76.83 | 245816 | 178620.61 | 5.40% |
| 2025-10-16 | 74.88 | 76.80 | 2.63 | 3.55% | 74.01 | 78.69 | 304071 | 233431.83 | 6.68% |
| 2025-10-15 | 69.08 | 74.17 | 4.91 | 7.09% | 67.75 | 74.53 | 273759 | 197458.09 | 6.01% |
| 2025-10-14 | 73.41 | 69.26 | -1.22 | -1.73% | 68.99 | 73.89 | 209361 | 149413.56 | 4.60% |
| 2025-10-13 | 69.35 | 70.48 | -4.34 | -5.80% | 68.40 | 72.33 | 236666 | 166599.67 | 5.20% |
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。
