| 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 | 45.84 | 46.43 | 0.87 | 1.91% | 45.70 | 46.50 | 49433 | 22854.71 | 2.73% |
| 2025-10-23 | 45.88 | 45.56 | -0.21 | -0.46% | 44.78 | 46.10 | 36218 | 16379.91 | 2.00% |
| 2025-10-22 | 45.78 | 45.77 | -0.20 | -0.44% | 45.40 | 46.29 | 29990 | 13763.75 | 1.65% |
| 2025-10-21 | 45.48 | 45.97 | 0.69 | 1.52% | 45.19 | 46.08 | 38483 | 17596.93 | 2.12% |
| 2025-10-20 | 45.46 | 45.28 | 0.22 | 0.49% | 45.04 | 45.75 | 31527 | 14314.23 | 1.74% |
| 2025-10-17 | 46.20 | 45.06 | -0.52 | -1.14% | 45.00 | 46.48 | 42320 | 19248.47 | 2.33% |
| 2025-10-16 | 46.70 | 45.58 | -1.25 | -2.67% | 45.40 | 46.70 | 48130 | 22071.04 | 2.65% |
| 2025-10-15 | 46.98 | 46.83 | 0.42 | 0.90% | 45.80 | 47.08 | 39706 | 18477.82 | 2.19% |
| 2025-10-14 | 48.00 | 46.41 | -0.38 | -0.81% | 46.19 | 48.31 | 55175 | 26038.52 | 3.04% |
| 2025-10-13 | 46.00 | 46.79 | -1.47 | -3.05% | 45.01 | 47.05 | 59316 | 27496.98 | 3.27% |
| 2025-10-10 | 49.90 | 48.26 | -2.25 | -4.45% | 48.21 | 49.90 | 84588 | 41248.45 | 4.66% |
| 2025-10-09 | 48.81 | 50.51 | 1.52 | 3.10% | 48.43 | 50.85 | 114592 | 57449.24 | 6.32% |
| 2025-09-30 | 49.53 | 48.99 | 0.72 | 1.49% | 48.75 | 50.85 | 64352 | 31774.71 | 3.55% |
| 2025-09-29 | 48.40 | 48.27 | -0.16 | -0.33% | 47.63 | 48.70 | 52458 | 25249.96 | 2.89% |
| 2025-09-26 | 49.98 | 48.43 | -1.51 | -3.02% | 48.43 | 50.07 | 72185 | 35396.73 | 3.98% |
| 2025-09-25 | 49.80 | 49.94 | 0.12 | 0.24% | 49.52 | 50.48 | 67488 | 33764.56 | 3.72% |
| 2025-09-24 | 48.46 | 49.82 | 1.12 | 2.30% | 47.91 | 49.82 | 73722 | 36266.58 | 4.06% |
| 2025-09-23 | 50.00 | 48.70 | -1.51 | -3.01% | 47.53 | 50.56 | 89423 | 43472.56 | 4.93% |
| 2025-09-22 | 49.79 | 50.21 | 0.91 | 1.85% | 49.60 | 50.66 | 66313 | 33224.96 | 3.66% |
| 2025-09-19 | 50.32 | 49.30 | -1.27 | -2.51% | 49.00 | 50.73 | 84686 | 42130.59 | 4.67% |
| 2025-09-18 | 50.80 | 50.57 | -0.35 | -0.69% | 50.20 | 52.18 | 123001 | 63118.38 | 6.78% |
| 2025-09-17 | 51.17 | 50.92 | -0.45 | -0.88% | 50.82 | 51.93 | 76855 | 39423.16 | 4.24% |
| 2025-09-16 | 51.01 | 51.37 | 0.07 | 0.14% | 50.33 | 51.54 | 82700 | 42242.98 | 4.56% |
| 2025-09-15 | 52.00 | 51.30 | -0.12 | -0.23% | 50.72 | 52.48 | 92121 | 47455.41 | 5.08% |
| 2025-09-12 | 50.20 | 51.42 | 0.92 | 1.82% | 50.00 | 51.81 | 123826 | 63034.93 | 6.83% |
| 2025-09-11 | 49.23 | 50.50 | 1.27 | 2.58% | 48.40 | 50.68 | 108346 | 53911.68 | 5.97% |
| 2025-09-10 | 49.50 | 49.23 | 0.37 | 0.76% | 49.09 | 50.30 | 73514 | 36461.08 | 4.07% |
| 2025-09-09 | 50.71 | 48.86 | -1.99 | -3.91% | 48.68 | 50.71 | 82305 | 40551.52 | 4.55% |
| 2025-09-08 | 49.88 | 50.85 | 1.08 | 2.17% | 49.05 | 51.29 | 106774 | 53466.99 | 5.91% |
| 2025-09-05 | 48.60 | 49.77 | 1.52 | 3.15% | 48.11 | 50.00 | 93591 | 46058.83 | 5.18% |
| 2025-09-04 | 50.17 | 48.25 | -1.85 | -3.69% | 47.27 | 50.79 | 112579 | 55258.52 | 6.23% |
| 2025-09-03 | 52.00 | 50.10 | -1.95 | -3.75% | 49.70 | 52.35 | 114379 | 58411.98 | 6.33% |
| 2025-09-02 | 56.00 | 52.05 | -4.27 | -7.58% | 51.17 | 56.10 | 187443 | 99564.70 | 10.37% |
| 2025-09-01 | 56.90 | 56.32 | -0.38 | -0.67% | 54.58 | 57.00 | 137088 | 76508.16 | 7.58% |
| 2025-08-29 | 58.97 | 56.70 | -2.27 | -3.85% | 56.01 | 58.98 | 199814 | 113856.04 | 11.05% |
| 2025-08-28 | 57.02 | 58.97 | 2.58 | 4.58% | 55.30 | 61.75 | 369886 | 213507.81 | 20.46% |
| 2025-08-27 | 54.88 | 56.39 | 2.90 | 5.42% | 54.02 | 58.84 | 373365 | 213123.59 | 20.65% |
| 2025-08-26 | 52.80 | 53.49 | 0.21 | 0.39% | 52.30 | 54.81 | 147901 | 79599.45 | 8.18% |
| 2025-08-25 | 53.59 | 53.28 | -0.25 | -0.47% | 52.63 | 54.43 | 178793 | 95334.91 | 9.89% |
| 2025-08-22 | 51.90 | 53.53 | 2.27 | 4.43% | 51.51 | 54.50 | 189148 | 100157.91 | 10.46% |
| 2025-08-21 | 52.64 | 51.26 | -1.13 | -2.16% | 50.71 | 52.85 | 110934 | 57296.83 | 6.14% |
| 2025-08-20 | 52.55 | 52.39 | -0.55 | -1.04% | 51.34 | 52.56 | 128937 | 67020.90 | 7.13% |
| 2025-08-19 | 51.81 | 52.94 | 0.67 | 1.28% | 51.30 | 53.80 | 185821 | 97729.72 | 10.28% |
| 2025-08-18 | 50.01 | 52.27 | 2.12 | 4.23% | 49.93 | 52.70 | 200763 | 103299.71 | 11.10% |
| 2025-08-15 | 49.68 | 50.15 | 0.27 | 0.54% | 49.40 | 50.49 | 118472 | 59326.59 | 6.55% |
| 2025-08-14 | 50.70 | 49.88 | -0.57 | -1.13% | 49.69 | 51.00 | 147812 | 74257.10 | 8.17% |
| 2025-08-13 | 49.02 | 50.45 | 1.15 | 2.33% | 48.75 | 50.99 | 198870 | 99641.30 | 11.00% |
| 2025-08-12 | 49.00 | 49.30 | -0.21 | -0.42% | 48.26 | 49.38 | 129183 | 63042.53 | 7.14% |
| 2025-08-11 | 49.41 | 49.51 | 0.31 | 0.63% | 48.61 | 49.86 | 159446 | 78484.66 | 8.82% |
| 2025-08-08 | 49.98 | 49.20 | -0.86 | -1.72% | 49.06 | 50.67 | 154247 | 76550.58 | 8.52% |
| 2025-08-07 | 49.88 | 50.06 | -0.58 | -1.15% | 49.88 | 52.39 | 257172 | 130898.73 | 14.10% |
| 2025-08-06 | 49.83 | 50.64 | 1.34 | 2.72% | 49.40 | 52.99 | 357106 | 182724.14 | 19.57% |
| 2025-08-05 | 46.47 | 49.30 | 2.92 | 6.30% | 45.80 | 50.22 | 309786 | 148952.48 | 16.98% |
| 2025-08-04 | 45.46 | 46.38 | 0.71 | 1.55% | 45.46 | 47.18 | 122844 | 56809.32 | 6.73% |
| 2025-08-01 | 44.83 | 45.67 | 1.29 | 2.91% | 44.06 | 46.25 | 139293 | 63062.89 | 7.63% |
| 2025-07-31 | 44.05 | 44.38 | 0.28 | 0.63% | 44.05 | 46.30 | 116206 | 52657.16 | 6.37% |
| 2025-07-30 | 45.25 | 44.10 | -1.39 | -3.06% | 43.89 | 45.38 | 78987 | 35107.11 | 4.33% |
| 2025-07-29 | 45.50 | 45.49 | -0.23 | -0.50% | 45.03 | 45.65 | 51079 | 23131.37 | 2.82% |
| 2025-07-28 | 45.99 | 45.72 | 0.12 | 0.26% | 45.28 | 46.19 | 83439 | 38071.54 | 4.61% |
| 2025-07-25 | 44.56 | 45.60 | 1.16 | 2.61% | 44.56 | 45.66 | 90664 | 40946.72 | 5.01% |
| 2025-07-24 | 44.03 | 44.44 | 0.26 | 0.59% | 44.03 | 45.00 | 48791 | 21736.15 | 2.69% |
| 2025-07-23 | 44.58 | 44.18 | -0.42 | -0.94% | 44.02 | 44.87 | 57643 | 25538.25 | 3.18% |
| 2025-07-22 | 45.54 | 44.60 | -0.98 | -2.15% | 44.37 | 45.54 | 74683 | 33492.98 | 4.12% |
| 2025-07-21 | 45.45 | 45.58 | -0.15 | -0.33% | 45.27 | 46.06 | 57637 | 26289.62 | 3.18% |
| 2025-07-18 | 45.96 | 45.73 | -0.08 | -0.17% | 45.51 | 46.50 | 80218 | 36784.18 | 4.43% |
| 2025-07-17 | 44.59 | 45.81 | 1.23 | 2.76% | 44.30 | 46.15 | 118633 | 54125.95 | 6.55% |
| 2025-07-16 | 44.36 | 44.58 | 0.27 | 0.61% | 44.01 | 45.32 | 74913 | 33623.51 | 4.14% |
| 2025-07-15 | 43.00 | 44.31 | -0.27 | -0.61% | 41.60 | 44.45 | 113014 | 48896.43 | 6.24% |
| 2025-07-14 | 44.50 | 44.58 | 0.03 | 0.07% | 44.10 | 44.72 | 42862 | 19033.58 | 2.37% |
| 2025-07-11 | 44.38 | 44.55 | 0.13 | 0.29% | 43.44 | 44.93 | 60806 | 26827.06 | 3.36% |
| 2025-07-10 | 44.77 | 44.42 | -0.56 | -1.24% | 44.02 | 45.17 | 45545 | 20281.54 | 2.52% |
| 2025-07-09 | 44.97 | 44.98 | 0.04 | 0.09% | 44.75 | 45.51 | 55288 | 24945.22 | 3.05% |
| 2025-07-08 | 44.28 | 44.94 | 0.67 | 1.51% | 44.00 | 45.05 | 46364 | 20732.32 | 2.56% |
| 2025-07-07 | 44.53 | 44.27 | -0.39 | -0.87% | 43.80 | 44.65 | 42871 | 18935.15 | 2.37% |
| 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% |
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。
