| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 77.04 | 74.82 | -2.24 | -2.91% | 74.52 | 77.05 | 134691 | 101881.03 | 2.96% |
| 2025-10-09 | 78.51 | 77.06 | -0.41 | -0.53% | 76.80 | 80.45 | 180466 | 141011.86 | 3.96% |
| 2025-09-30 | 79.08 | 77.47 | -1.29 | -1.64% | 76.95 | 80.50 | 170732 | 133368.03 | 3.75% |
| 2025-09-29 | 75.00 | 78.76 | 3.72 | 4.96% | 74.80 | 79.00 | 242428 | 188698.30 | 5.32% |
| 2025-09-26 | 80.97 | 75.04 | -6.39 | -7.85% | 75.02 | 81.68 | 343741 | 264410.03 | 7.55% |
| 2025-09-25 | 80.00 | 81.43 | 1.24 | 1.55% | 78.19 | 82.83 | 269522 | 218742.30 | 5.92% |
| 2025-09-24 | 79.33 | 80.19 | -1.82 | -2.22% | 78.18 | 80.80 | 217295 | 173199.88 | 4.77% |
| 2025-09-23 | 85.60 | 82.01 | 1.23 | 1.52% | 79.62 | 86.66 | 358653 | 297316.69 | 7.87% |
| 2025-09-22 | 80.00 | 80.78 | 2.28 | 2.90% | 78.97 | 81.32 | 204731 | 164654.17 | 4.49% |
| 2025-09-19 | 81.39 | 78.50 | -2.36 | -2.92% | 78.38 | 81.44 | 208809 | 166121.11 | 4.58% |
| 2025-09-18 | 80.56 | 80.86 | -1.49 | -1.81% | 79.69 | 83.55 | 332047 | 270926.09 | 7.29% |
| 2025-09-17 | 83.40 | 82.35 | -1.06 | -1.27% | 81.71 | 85.20 | 275944 | 229927.39 | 6.06% |
| 2025-09-16 | 84.30 | 83.41 | -3.45 | -3.97% | 80.39 | 84.64 | 438200 | 363647.62 | 9.62% |
| 2025-09-15 | 84.28 | 86.86 | 3.54 | 4.25% | 80.13 | 89.89 | 574876 | 485044.12 | 12.62% |
| 2025-09-12 | 79.81 | 83.32 | 1.62 | 1.98% | 79.11 | 85.55 | 435699 | 362270.41 | 9.57% |
| 2025-09-11 | 76.50 | 81.70 | 5.99 | 7.91% | 76.00 | 81.70 | 481288 | 379758.09 | 10.57% |
| 2025-09-10 | 73.50 | 75.71 | 4.05 | 5.65% | 72.47 | 77.58 | 432033 | 323658.56 | 9.49% |
| 2025-09-09 | 72.78 | 71.66 | -1.69 | -2.30% | 71.00 | 73.40 | 222952 | 160423.58 | 4.90% |
| 2025-09-08 | 75.38 | 73.35 | -2.63 | -3.46% | 71.80 | 75.50 | 313793 | 230613.69 | 6.89% |
| 2025-09-05 | 75.00 | 75.98 | 2.60 | 3.54% | 73.00 | 76.15 | 330193 | 247361.72 | 7.25% |
| 2025-09-04 | 82.04 | 73.38 | -4.99 | -6.37% | 72.00 | 82.99 | 455139 | 347373.94 | 9.99% |
| 2025-09-03 | 79.97 | 78.37 | -2.46 | -3.04% | 76.91 | 80.50 | 371872 | 291767.50 | 8.16% |
| 2025-09-02 | 89.51 | 80.83 | -8.98 | -10.00% | 80.83 | 89.73 | 460335 | 382550.72 | 10.11% |
| 2025-09-01 | 87.03 | 89.81 | 0.80 | 0.90% | 85.30 | 91.98 | 611155 | 540376.00 | 13.42% |
| 2025-08-29 | 87.93 | 89.01 | 0.10 | 0.11% | 87.28 | 90.96 | 472895 | 420565.50 | 10.38% |
| 2025-08-28 | 86.03 | 88.91 | 2.88 | 3.35% | 84.00 | 89.96 | 699993 | 609507.31 | 15.37% |
| 2025-08-27 | 80.00 | 86.03 | 7.82 | 10.00% | 80.00 | 86.03 | 330829 | 281658.09 | 7.26% |
| 2025-08-26 | 74.42 | 78.21 | 3.00 | 3.99% | 72.14 | 80.50 | 611954 | 464813.72 | 13.44% |
| 2025-08-25 | 70.00 | 75.21 | 6.26 | 9.08% | 69.50 | 75.65 | 558746 | 407874.28 | 12.27% |
| 2025-08-22 | 67.01 | 68.95 | 0.53 | 0.77% | 67.01 | 69.50 | 340634 | 232963.84 | 7.48% |
| 2025-08-21 | 69.77 | 68.42 | -1.76 | -2.51% | 68.05 | 71.20 | 336379 | 232439.78 | 7.39% |
| 2025-08-20 | 72.00 | 70.18 | -4.59 | -6.14% | 68.51 | 72.49 | 517006 | 361402.28 | 11.35% |
| 2025-08-19 | 78.48 | 74.77 | -3.75 | -4.78% | 74.27 | 80.66 | 573390 | 438622.66 | 12.59% |
| 2025-08-18 | 73.88 | 78.52 | 6.51 | 9.04% | 72.20 | 79.21 | 595362 | 459985.06 | 13.07% |
| 2025-08-15 | 69.66 | 72.01 | 2.16 | 3.09% | 68.56 | 74.68 | 545099 | 390243.78 | 11.97% |
| 2025-08-14 | 68.51 | 69.85 | 0.39 | 0.56% | 67.70 | 74.00 | 423336 | 296313.16 | 9.29% |
| 2025-08-13 | 67.40 | 69.46 | 2.68 | 4.01% | 66.70 | 69.96 | 394671 | 271963.53 | 8.67% |
| 2025-08-12 | 67.99 | 66.78 | -0.85 | -1.26% | 65.60 | 68.80 | 387000 | 258643.16 | 8.50% |
| 2025-08-11 | 64.00 | 67.63 | 6.15 | 10.00% | 63.68 | 67.63 | 396344 | 264409.56 | 8.70% |
| 2025-08-08 | 60.70 | 61.48 | 0.35 | 0.57% | 60.51 | 62.35 | 172139 | 106220.25 | 3.78% |
| 2025-08-07 | 62.50 | 61.13 | -2.07 | -3.28% | 60.21 | 63.88 | 326003 | 200746.27 | 7.16% |
| 2025-08-06 | 63.20 | 63.20 | 0.01 | 0.02% | 62.01 | 65.15 | 307042 | 194622.70 | 6.74% |
| 2025-08-05 | 63.95 | 63.19 | -1.20 | -1.86% | 62.58 | 65.17 | 271244 | 171741.94 | 5.96% |
| 2025-08-04 | 60.40 | 64.39 | 5.00 | 8.42% | 59.00 | 65.29 | 497052 | 310927.25 | 10.91% |
| 2025-08-01 | 59.00 | 59.39 | 0.01 | 0.02% | 58.40 | 62.55 | 390790 | 233976.14 | 8.58% |
| 2025-07-31 | 57.89 | 59.38 | 2.62 | 4.62% | 57.89 | 62.43 | 519489 | 314158.12 | 11.41% |
| 2025-07-30 | 56.27 | 56.76 | 0.08 | 0.14% | 55.70 | 57.48 | 190665 | 107364.01 | 4.19% |
| 2025-07-29 | 54.88 | 56.68 | 1.62 | 2.94% | 54.50 | 57.33 | 296024 | 165413.45 | 6.50% |
| 2025-07-28 | 53.94 | 55.06 | 1.27 | 2.36% | 53.94 | 55.20 | 203460 | 111277.66 | 4.47% |
| 2025-07-25 | 54.64 | 53.79 | -0.84 | -1.54% | 53.40 | 54.81 | 152955 | 82419.59 | 3.36% |
| 2025-07-24 | 55.00 | 54.63 | 0.04 | 0.07% | 54.16 | 55.35 | 146950 | 80288.07 | 3.23% |
| 2025-07-23 | 54.20 | 54.59 | -0.35 | -0.64% | 54.06 | 55.70 | 199465 | 109412.23 | 4.38% |
| 2025-07-22 | 56.31 | 54.94 | -1.74 | -3.07% | 54.29 | 56.67 | 346427 | 191241.17 | 7.61% |
| 2025-07-21 | 59.48 | 56.68 | -1.70 | -2.91% | 56.40 | 59.55 | 518567 | 298354.62 | 11.39% |
| 2025-07-18 | 58.38 | 58.38 | 5.31 | 10.01% | 57.51 | 58.38 | 445969 | 260025.22 | 9.79% |
| 2025-07-17 | 52.88 | 53.07 | 0.36 | 0.68% | 52.45 | 53.38 | 205719 | 108977.78 | 4.52% |
| 2025-07-16 | 53.79 | 52.71 | -0.58 | -1.09% | 52.66 | 54.66 | 335425 | 179279.08 | 7.36% |
| 2025-07-15 | 50.50 | 53.29 | 2.51 | 4.94% | 50.49 | 53.30 | 463462 | 242882.72 | 10.18% |
| 2025-07-14 | 50.20 | 50.78 | 0.58 | 1.16% | 50.00 | 51.23 | 154607 | 78422.18 | 3.39% |
| 2025-07-11 | 50.00 | 50.20 | 0.09 | 0.18% | 49.31 | 50.39 | 140355 | 70035.34 | 3.08% |
| 2025-07-10 | 50.92 | 50.16 | -0.29 | -0.57% | 49.86 | 51.38 | 210805 | 106530.48 | 4.63% |
| 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% |
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。
