| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 45.20 | 44.66 | -0.64 | -1.41% | 44.38 | 45.48 | 54072 | 24259.54 | 2.99% |
| 2025-07-03 | 44.63 | 45.30 | 0.72 | 1.62% | 44.63 | 45.40 | 49560 | 22376.06 | 2.74% |
| 2025-07-02 | 45.95 | 44.58 | -1.57 | -3.40% | 44.50 | 45.98 | 55896 | 25125.37 | 3.09% |
| 2025-07-01 | 46.41 | 46.15 | -0.25 | -0.54% | 45.66 | 46.68 | 66755 | 30719.52 | 3.69% |
| 2025-06-30 | 45.25 | 46.40 | 1.16 | 2.56% | 45.02 | 46.50 | 91951 | 42270.95 | 5.08% |
| 2025-06-27 | 44.99 | 45.24 | 0.33 | 0.73% | 44.36 | 45.57 | 60321 | 27215.70 | 3.33% |
| 2025-06-26 | 45.35 | 44.91 | -0.44 | -0.97% | 44.81 | 45.69 | 73618 | 33262.94 | 4.07% |
| 2025-06-25 | 44.44 | 45.35 | 0.96 | 2.16% | 44.33 | 45.38 | 88341 | 39680.29 | 4.88% |
| 2025-06-24 | 42.54 | 44.39 | 1.98 | 4.67% | 42.54 | 44.49 | 86294 | 37944.62 | 4.77% |
| 2025-06-23 | 41.60 | 42.41 | 0.31 | 0.74% | 41.60 | 42.50 | 41626 | 17582.53 | 2.30% |
| 2025-06-20 | 43.45 | 42.10 | -1.46 | -3.35% | 42.10 | 43.87 | 62660 | 26708.99 | 3.46% |
| 2025-06-19 | 43.75 | 43.56 | -0.19 | -0.43% | 43.35 | 44.80 | 70209 | 30958.86 | 3.88% |
| 2025-06-18 | 43.24 | 43.75 | 0.27 | 0.62% | 42.94 | 43.85 | 44238 | 19218.02 | 2.44% |
| 2025-06-17 | 43.71 | 43.48 | -0.27 | -0.62% | 43.29 | 44.10 | 42261 | 18432.10 | 2.33% |
| 2025-06-16 | 43.36 | 43.75 | 0.39 | 0.90% | 43.10 | 44.36 | 53031 | 23275.96 | 2.93% |
| 2025-06-13 | 44.34 | 43.36 | -1.34 | -3.00% | 43.00 | 44.88 | 89665 | 39094.03 | 4.95% |
| 2025-06-12 | 44.25 | 44.70 | 0.03 | 0.07% | 44.21 | 45.25 | 58217 | 26149.49 | 3.22% |
| 2025-06-11 | 44.76 | 44.67 | -0.23 | -0.51% | 44.50 | 45.38 | 58921 | 26442.68 | 3.25% |
| 2025-06-10 | 46.50 | 44.90 | -1.92 | -4.10% | 44.20 | 46.64 | 122037 | 55243.72 | 6.74% |
| 2025-06-09 | 46.33 | 46.82 | 1.99 | 4.44% | 45.81 | 47.54 | 168895 | 78669.03 | 9.33% |
| 2025-06-06 | 44.57 | 44.83 | 0.12 | 0.27% | 44.31 | 45.48 | 77452 | 34707.87 | 4.28% |
| 2025-06-05 | 43.50 | 44.71 | 1.21 | 2.78% | 43.47 | 44.87 | 84718 | 37556.68 | 4.68% |
| 2025-06-04 | 43.27 | 43.50 | 0.48 | 1.12% | 43.12 | 43.95 | 48009 | 20929.19 | 2.65% |
| 2025-06-03 | 43.13 | 43.02 | -0.13 | -0.30% | 42.94 | 43.70 | 42405 | 18378.87 | 2.34% |
| 2025-05-30 | 43.90 | 43.15 | -0.95 | -2.15% | 43.03 | 43.90 | 44937 | 19474.41 | 2.48% |
| 2025-05-29 | 44.01 | 44.23 | 0.80 | 1.84% | 43.86 | 44.47 | 54987 | 24279.51 | 3.04% |
| 2025-05-28 | 44.00 | 43.43 | -0.37 | -0.84% | 43.30 | 44.08 | 38387 | 16740.93 | 2.12% |
| 2025-05-27 | 44.73 | 43.80 | -1.21 | -2.69% | 43.65 | 44.84 | 55800 | 24584.70 | 3.08% |
| 2025-05-26 | 44.00 | 45.01 | 0.83 | 1.88% | 43.98 | 45.47 | 65510 | 29260.81 | 3.62% |
| 2025-05-23 | 45.21 | 44.18 | -1.00 | -2.21% | 44.17 | 45.35 | 63722 | 28486.85 | 3.52% |
| 2025-05-22 | 45.15 | 45.18 | -0.31 | -0.68% | 45.01 | 45.96 | 53896 | 24497.50 | 2.98% |
| 2025-05-21 | 46.85 | 45.49 | -1.36 | -2.90% | 45.23 | 46.85 | 89877 | 41028.01 | 4.96% |
| 2025-05-20 | 46.30 | 46.85 | 0.65 | 1.41% | 45.75 | 47.35 | 80091 | 37433.20 | 4.42% |
| 2025-05-19 | 47.03 | 46.20 | -0.80 | -1.70% | 45.48 | 47.18 | 68544 | 31540.31 | 3.79% |
| 2025-05-16 | 46.83 | 47.00 | 0.18 | 0.38% | 46.68 | 47.52 | 70386 | 33216.27 | 3.89% |
| 2025-05-15 | 47.53 | 46.82 | -1.06 | -2.21% | 46.70 | 47.75 | 72139 | 33972.18 | 3.98% |
| 2025-05-14 | 47.93 | 47.88 | -0.21 | -0.44% | 47.60 | 48.57 | 83922 | 40243.66 | 4.64% |
| 2025-05-13 | 49.20 | 48.09 | -0.59 | -1.21% | 47.90 | 49.30 | 95323 | 46196.45 | 5.26% |
| 2025-05-12 | 48.75 | 48.68 | 0.51 | 1.06% | 48.22 | 49.02 | 93158 | 45233.27 | 5.15% |
| 2025-05-09 | 49.33 | 48.17 | -1.63 | -3.27% | 47.50 | 49.33 | 127479 | 61516.52 | 7.04% |
| 2025-05-08 | 50.00 | 49.80 | -0.45 | -0.90% | 49.43 | 50.97 | 143282 | 71567.43 | 7.91% |
| 2025-05-07 | 51.60 | 50.25 | -1.34 | -2.60% | 49.27 | 51.97 | 211293 | 106570.27 | 11.67% |
| 2025-05-06 | 49.51 | 51.59 | 2.44 | 4.96% | 48.40 | 52.99 | 245911 | 123882.39 | 13.58% |
| 2025-04-30 | 47.99 | 49.15 | 1.65 | 3.47% | 47.34 | 49.89 | 217048 | 105509.73 | 11.99% |
| 2025-04-29 | 46.60 | 47.50 | 0.81 | 1.73% | 45.43 | 47.53 | 194892 | 91232.63 | 10.76% |
| 2025-04-28 | 46.00 | 46.69 | 1.29 | 2.84% | 44.95 | 47.18 | 210368 | 97192.55 | 11.63% |
| 2025-04-25 | 44.87 | 45.40 | 0.98 | 2.21% | 44.80 | 46.58 | 130631 | 59555.27 | 7.22% |
| 2025-04-24 | 45.20 | 44.42 | -1.14 | -2.50% | 43.85 | 45.30 | 111358 | 49610.77 | 6.15% |
| 2025-04-23 | 44.47 | 45.56 | 1.62 | 3.69% | 44.21 | 46.14 | 170217 | 77155.40 | 9.41% |
| 2025-04-22 | 44.61 | 43.94 | -1.12 | -2.49% | 43.80 | 44.92 | 92780 | 41022.75 | 5.13% |
| 2025-04-21 | 43.11 | 45.06 | 1.55 | 3.56% | 43.11 | 45.06 | 112194 | 49719.57 | 6.20% |
| 2025-04-18 | 43.13 | 43.51 | 0.41 | 0.95% | 42.83 | 43.76 | 83803 | 36277.52 | 4.63% |
| 2025-04-17 | 43.70 | 43.10 | -0.52 | -1.19% | 43.09 | 44.46 | 114636 | 50250.83 | 6.33% |
| 2025-04-16 | 44.68 | 43.62 | -0.63 | -1.42% | 43.30 | 44.99 | 144317 | 63710.92 | 7.98% |
| 2025-04-15 | 47.00 | 44.25 | -0.74 | -1.64% | 43.60 | 47.00 | 217996 | 96985.36 | 12.05% |
| 2025-04-14 | 44.99 | 44.99 | 4.09 | 10.00% | 44.50 | 44.99 | 39469 | 17750.58 | 2.18% |
| 2025-04-11 | 39.09 | 40.90 | 1.22 | 3.07% | 39.09 | 41.20 | 105176 | 42587.45 | 5.81% |
| 2025-04-10 | 40.60 | 39.68 | 0.77 | 1.98% | 39.68 | 41.10 | 128088 | 51642.19 | 7.08% |
| 2025-04-09 | 36.52 | 38.91 | 1.71 | 4.60% | 34.20 | 39.38 | 170104 | 64081.62 | 9.40% |
| 2025-04-08 | 39.83 | 37.20 | -3.44 | -8.46% | 36.58 | 39.93 | 180587 | 68036.51 | 9.98% |
| 2025-04-07 | 40.64 | 40.64 | -4.51 | -9.99% | 40.64 | 42.11 | 42980 | 17531.10 | 2.38% |
| 2025-04-03 | 46.14 | 45.15 | -1.85 | -3.94% | 44.88 | 46.80 | 89002 | 40643.50 | 4.92% |
| 2025-04-02 | 46.80 | 47.00 | 0.14 | 0.30% | 46.70 | 47.53 | 58021 | 27304.66 | 3.21% |
| 2025-04-01 | 47.74 | 46.86 | -0.84 | -1.76% | 46.75 | 47.90 | 76291 | 36004.06 | 4.22% |
| 2025-03-31 | 46.26 | 47.70 | 0.80 | 1.71% | 45.51 | 47.89 | 109622 | 51097.67 | 6.06% |
| 2025-03-28 | 46.88 | 46.90 | 0.07 | 0.15% | 46.88 | 48.25 | 86806 | 41167.48 | 4.80% |
| 2025-03-27 | 46.85 | 46.83 | -0.17 | -0.36% | 46.27 | 47.74 | 81463 | 38295.04 | 4.50% |
| 2025-03-26 | 47.18 | 47.00 | 0.03 | 0.06% | 46.87 | 47.84 | 86552 | 40989.79 | 4.78% |
| 2025-03-25 | 49.19 | 46.97 | -2.32 | -4.71% | 46.79 | 49.65 | 132894 | 63637.46 | 7.34% |
| 2025-03-24 | 51.17 | 49.29 | -1.81 | -3.54% | 47.96 | 52.33 | 207890 | 102949.65 | 11.49% |
| 2025-03-21 | 53.01 | 51.10 | -3.50 | -6.41% | 51.01 | 53.87 | 273204 | 142542.22 | 15.10% |
| 2025-03-20 | 51.26 | 54.60 | 3.13 | 6.08% | 51.12 | 56.62 | 435896 | 239924.42 | 24.09% |
| 2025-03-19 | 51.14 | 51.47 | -0.03 | -0.06% | 50.84 | 52.85 | 129420 | 67183.13 | 7.15% |
| 2025-03-18 | 51.13 | 51.50 | 0.38 | 0.74% | 50.81 | 52.12 | 109717 | 56482.78 | 6.06% |
| 2025-03-17 | 50.90 | 51.12 | 0.16 | 0.31% | 50.43 | 51.50 | 90016 | 45912.65 | 4.97% |
| 2025-03-14 | 50.25 | 50.96 | 0.76 | 1.51% | 49.66 | 51.23 | 102264 | 51889.17 | 5.65% |
| 2025-03-13 | 52.88 | 50.20 | -3.11 | -5.83% | 49.77 | 53.24 | 181915 | 92706.41 | 10.05% |
| 2025-03-12 | 53.08 | 53.31 | 0.48 | 0.91% | 52.66 | 54.38 | 143083 | 76804.19 | 7.91% |
| 2025-03-11 | 52.84 | 52.83 | -0.93 | -1.73% | 51.80 | 53.50 | 131120 | 68815.41 | 7.25% |
| 2025-03-10 | 53.99 | 53.76 | 0.01 | 0.02% | 52.75 | 54.50 | 130123 | 69648.28 | 7.19% |
美格智能(002881)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。
