| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
