| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 51.60 | 50.45 | -1.15 | -2.23% | 50.22 | 51.72 | 218530 | 111258.24 | 4.80% |
| 2025-07-08 | 50.41 | 51.60 | 1.19 | 2.36% | 49.31 | 52.20 | 362483 | 185909.05 | 7.96% |
| 2025-07-07 | 49.39 | 50.41 | 0.51 | 1.02% | 49.36 | 51.84 | 295713 | 149438.02 | 6.49% |
| 2025-07-04 | 48.14 | 49.90 | 2.17 | 4.55% | 48.10 | 51.20 | 525602 | 263465.25 | 11.54% |
| 2025-07-03 | 48.02 | 47.73 | 0.00 | 0.00% | 47.40 | 48.07 | 145020 | 69270.44 | 3.18% |
| 2025-07-02 | 48.60 | 47.73 | -1.23 | -2.51% | 47.25 | 48.88 | 207416 | 98913.16 | 4.54% |
| 2025-07-01 | 50.00 | 48.96 | -1.18 | -2.35% | 48.66 | 50.22 | 215004 | 105706.74 | 4.71% |
| 2025-06-30 | 51.07 | 50.14 | -0.43 | -0.85% | 49.80 | 51.15 | 272880 | 137191.62 | 5.98% |
| 2025-06-27 | 48.56 | 50.57 | 1.99 | 4.10% | 47.59 | 51.97 | 444511 | 224049.72 | 9.74% |
| 2025-06-26 | 49.71 | 48.58 | -0.60 | -1.22% | 48.55 | 50.00 | 232602 | 114157.70 | 5.10% |
| 2025-06-25 | 47.34 | 49.18 | 1.92 | 4.06% | 47.34 | 49.60 | 352681 | 172877.55 | 7.73% |
| 2025-06-24 | 46.59 | 47.26 | 1.05 | 2.27% | 46.46 | 47.79 | 189451 | 89149.88 | 4.15% |
| 2025-06-23 | 45.36 | 46.21 | 0.27 | 0.59% | 45.08 | 46.60 | 148599 | 68131.06 | 3.26% |
| 2025-06-20 | 47.60 | 45.94 | -2.39 | -4.95% | 45.81 | 48.32 | 247820 | 115313.66 | 5.43% |
| 2025-06-19 | 47.14 | 48.33 | 0.83 | 1.75% | 47.14 | 50.55 | 367190 | 180482.30 | 8.04% |
| 2025-06-18 | 46.38 | 47.50 | 0.77 | 1.65% | 45.26 | 47.76 | 211980 | 98606.55 | 4.64% |
| 2025-06-17 | 48.98 | 46.73 | -1.75 | -3.61% | 46.60 | 49.10 | 215727 | 102167.08 | 4.73% |
| 2025-06-16 | 45.89 | 48.48 | 2.07 | 4.46% | 45.77 | 49.30 | 364355 | 176081.41 | 7.98% |
| 2025-06-13 | 46.44 | 46.41 | -0.32 | -0.68% | 45.56 | 49.00 | 305820 | 143444.62 | 6.70% |
| 2025-06-12 | 45.77 | 46.73 | 0.68 | 1.48% | 45.64 | 47.77 | 226382 | 106510.12 | 4.96% |
| 2025-06-11 | 46.55 | 46.05 | -0.50 | -1.07% | 46.01 | 47.03 | 112789 | 52290.34 | 2.47% |
| 2025-06-10 | 47.11 | 46.55 | -0.76 | -1.61% | 46.01 | 47.35 | 148193 | 69100.91 | 3.25% |
| 2025-06-09 | 47.81 | 47.31 | 0.10 | 0.21% | 46.95 | 48.11 | 157012 | 74709.99 | 3.44% |
| 2025-06-06 | 47.00 | 47.21 | -0.10 | -0.21% | 46.60 | 48.14 | 205508 | 97419.99 | 4.50% |
| 2025-06-05 | 44.70 | 47.31 | 2.57 | 5.74% | 44.18 | 47.80 | 326831 | 151809.94 | 7.16% |
| 2025-06-04 | 43.40 | 44.74 | 1.69 | 3.93% | 43.39 | 45.65 | 256748 | 115158.84 | 5.62% |
| 2025-06-03 | 42.10 | 43.05 | 0.05 | 0.12% | 42.02 | 43.28 | 88724 | 38125.90 | 1.94% |
| 2025-05-30 | 44.02 | 43.00 | -1.60 | -3.59% | 42.88 | 44.26 | 138867 | 59965.96 | 3.04% |
| 2025-05-29 | 44.49 | 44.60 | 1.33 | 3.07% | 44.09 | 45.30 | 224235 | 100410.99 | 4.91% |
| 2025-05-28 | 43.60 | 43.27 | -0.16 | -0.37% | 43.23 | 44.14 | 90757 | 39536.53 | 1.99% |
| 2025-05-27 | 44.39 | 43.43 | -1.28 | -2.86% | 43.24 | 44.40 | 127115 | 55417.98 | 2.78% |
| 2025-05-26 | 44.39 | 44.71 | 0.26 | 0.58% | 44.00 | 45.00 | 112745 | 50210.67 | 2.47% |
| 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% |
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。
