| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 53.88 | 53.75 | -0.66 | -1.21% | 53.33 | 55.98 | 184507 | 101054.14 | 10.20% |
| 2025-03-06 | 53.99 | 54.41 | 0.55 | 1.02% | 53.35 | 55.93 | 243791 | 133443.73 | 13.47% |
| 2025-03-05 | 54.15 | 53.86 | 0.68 | 1.28% | 51.39 | 54.55 | 245849 | 130190.82 | 13.59% |
| 2025-03-04 | 50.00 | 53.18 | 2.15 | 4.21% | 49.99 | 54.24 | 262046 | 136165.06 | 14.48% |
| 2025-03-03 | 56.53 | 51.03 | -5.67 | -10.00% | 51.03 | 56.60 | 289816 | 149230.41 | 16.02% |
| 2025-02-28 | 55.95 | 56.70 | 0.15 | 0.27% | 55.56 | 59.98 | 322407 | 187395.22 | 17.82% |
| 2025-02-27 | 58.20 | 56.55 | -2.82 | -4.75% | 54.32 | 59.27 | 302871 | 172175.88 | 16.74% |
| 2025-02-26 | 55.96 | 59.37 | 3.23 | 5.75% | 55.22 | 61.75 | 441698 | 260031.11 | 24.41% |
| 2025-02-25 | 53.53 | 56.14 | 1.88 | 3.46% | 53.21 | 57.78 | 293706 | 164079.72 | 16.23% |
| 2025-02-24 | 56.58 | 54.26 | -3.67 | -6.34% | 53.50 | 56.58 | 289196 | 157731.72 | 15.98% |
| 2025-02-21 | 57.01 | 57.93 | 0.53 | 0.92% | 54.68 | 58.15 | 336592 | 191031.83 | 18.60% |
| 2025-02-20 | 56.80 | 57.40 | 1.06 | 1.88% | 56.64 | 59.86 | 361761 | 210699.52 | 19.99% |
| 2025-02-19 | 54.46 | 56.34 | 2.11 | 3.89% | 54.38 | 57.39 | 337623 | 187769.64 | 18.66% |
| 2025-02-18 | 58.00 | 54.23 | -6.03 | -10.01% | 54.23 | 58.80 | 415734 | 230570.42 | 22.97% |
| 2025-02-17 | 58.72 | 60.26 | 2.20 | 3.79% | 56.96 | 60.99 | 408822 | 242308.22 | 22.59% |
| 2025-02-14 | 59.88 | 58.06 | -6.43 | -9.97% | 58.04 | 63.00 | 513683 | 309330.12 | 28.39% |
| 2025-02-13 | 72.00 | 64.49 | -6.80 | -9.54% | 64.16 | 73.00 | 775848 | 516151.50 | 42.87% |
| 2025-02-12 | 68.00 | 71.29 | 6.48 | 10.00% | 67.00 | 71.29 | 623146 | 435417.00 | 34.44% |
| 2025-02-11 | 64.81 | 64.81 | 5.89 | 10.00% | 64.81 | 64.81 | 36786 | 23841.19 | 2.03% |
| 2025-02-10 | 58.92 | 58.92 | 5.36 | 10.01% | 58.92 | 58.92 | 23076 | 13596.14 | 1.28% |
| 2025-02-07 | 53.56 | 53.56 | 4.87 | 10.00% | 53.56 | 53.56 | 5251 | 2812.27 | 0.29% |
| 2025-02-06 | 48.69 | 48.69 | 4.43 | 10.01% | 48.69 | 48.69 | 3248 | 1581.25 | 0.18% |
| 2025-02-05 | 44.26 | 44.26 | 4.02 | 9.99% | 44.26 | 44.26 | 6287 | 2782.63 | 0.35% |
| 2025-01-27 | 40.24 | 40.24 | 3.66 | 10.01% | 40.24 | 40.24 | 34897 | 14042.39 | 1.93% |
| 2025-01-24 | 33.08 | 36.58 | 3.33 | 10.02% | 33.08 | 36.58 | 234537 | 83922.88 | 12.96% |
| 2025-01-23 | 34.20 | 33.25 | -0.19 | -0.57% | 33.23 | 34.65 | 162308 | 55137.24 | 8.97% |
| 2025-01-22 | 33.61 | 33.44 | -1.54 | -4.40% | 33.09 | 34.14 | 174212 | 58505.93 | 9.63% |
| 2025-01-21 | 33.66 | 34.98 | 2.36 | 7.23% | 33.20 | 35.88 | 305151 | 105584.98 | 16.86% |
| 2025-01-20 | 30.80 | 32.62 | 1.76 | 5.70% | 30.73 | 33.25 | 200752 | 64527.07 | 11.09% |
| 2025-01-17 | 31.03 | 30.86 | -0.79 | -2.50% | 29.80 | 31.29 | 163256 | 49965.34 | 9.02% |
| 2025-01-16 | 32.15 | 31.65 | -0.85 | -2.62% | 31.01 | 32.38 | 180757 | 57057.11 | 9.99% |
| 2025-01-15 | 30.96 | 32.50 | 1.24 | 3.97% | 30.85 | 33.19 | 253251 | 81547.84 | 13.99% |
| 2025-01-14 | 30.20 | 31.26 | 1.10 | 3.65% | 29.70 | 31.40 | 157466 | 48671.83 | 8.70% |
| 2025-01-13 | 29.54 | 30.16 | 0.14 | 0.47% | 28.46 | 30.67 | 149672 | 44493.84 | 8.27% |
| 2025-01-10 | 30.43 | 30.02 | -1.01 | -3.25% | 30.02 | 32.18 | 168961 | 52530.62 | 9.34% |
| 2025-01-09 | 30.51 | 31.03 | 0.63 | 2.07% | 29.86 | 32.20 | 231433 | 72173.20 | 12.79% |
| 2025-01-08 | 28.88 | 30.40 | 2.09 | 7.38% | 27.81 | 31.14 | 288873 | 86238.78 | 15.96% |
| 2025-01-07 | 26.62 | 28.31 | -0.04 | -0.14% | 26.20 | 28.69 | 245948 | 67355.25 | 13.59% |
| 2025-01-06 | 29.20 | 28.35 | -3.15 | -10.00% | 28.35 | 29.90 | 39032 | 11216.90 | 2.16% |
| 2025-01-03 | 31.86 | 31.50 | 0.90 | 2.94% | 30.66 | 33.66 | 322711 | 104700.21 | 17.83% |
| 2025-01-02 | 29.96 | 30.60 | 0.64 | 2.14% | 29.39 | 30.99 | 190599 | 57975.95 | 10.53% |
| 2024-12-31 | 30.71 | 29.96 | -0.54 | -1.77% | 29.04 | 30.75 | 133703 | 39810.76 | 7.39% |
| 2024-12-30 | 29.88 | 30.50 | 1.28 | 4.38% | 29.20 | 31.98 | 190522 | 57830.86 | 10.53% |
| 2024-12-27 | 29.51 | 29.22 | -0.03 | -0.10% | 29.00 | 30.18 | 139827 | 41233.68 | 7.73% |
| 2024-12-26 | 27.97 | 29.25 | 0.90 | 3.17% | 27.69 | 29.44 | 113028 | 32763.46 | 6.25% |
| 2024-12-25 | 28.13 | 28.35 | 0.22 | 0.78% | 27.65 | 29.29 | 84763 | 23948.16 | 4.68% |
| 2024-12-24 | 28.39 | 28.13 | 0.29 | 1.04% | 27.75 | 29.15 | 66690 | 18854.42 | 3.69% |
| 2024-12-23 | 29.15 | 27.84 | -1.14 | -3.93% | 27.78 | 29.80 | 101737 | 29100.37 | 5.62% |
| 2024-12-20 | 28.56 | 28.98 | -0.38 | -1.29% | 28.18 | 29.33 | 108889 | 31385.87 | 6.02% |
| 2024-12-19 | 28.61 | 29.36 | 1.53 | 5.50% | 27.10 | 29.37 | 161095 | 46098.61 | 8.90% |
| 2024-12-18 | 27.13 | 27.83 | 0.86 | 3.19% | 26.80 | 28.28 | 73329 | 20324.53 | 4.05% |
| 2024-12-17 | 27.68 | 26.97 | -0.81 | -2.92% | 26.68 | 28.04 | 49097 | 13382.75 | 2.71% |
| 2024-12-16 | 28.85 | 27.78 | -0.73 | -2.56% | 27.49 | 28.95 | 59446 | 16672.26 | 3.29% |
| 2024-12-13 | 28.89 | 28.51 | -0.52 | -1.79% | 28.33 | 29.50 | 77219 | 22253.52 | 4.27% |
| 2024-12-12 | 30.20 | 29.03 | -0.65 | -2.19% | 28.58 | 30.40 | 117945 | 34459.47 | 6.52% |
| 2024-12-11 | 29.48 | 29.68 | 0.03 | 0.10% | 28.30 | 30.00 | 146796 | 42877.30 | 8.11% |
| 2024-12-10 | 29.04 | 29.65 | 0.62 | 2.14% | 29.03 | 30.86 | 269703 | 80746.24 | 14.90% |
| 2024-12-09 | 26.56 | 29.03 | 2.64 | 10.00% | 26.41 | 29.03 | 100493 | 28745.91 | 5.55% |
| 2024-12-06 | 26.01 | 26.39 | 0.50 | 1.93% | 25.68 | 26.86 | 87763 | 23181.70 | 4.85% |
| 2024-12-05 | 23.95 | 25.89 | 1.79 | 7.43% | 23.95 | 26.47 | 95738 | 24371.26 | 5.29% |
| 2024-12-04 | 24.52 | 24.10 | -0.42 | -1.71% | 23.99 | 24.80 | 27346 | 6661.67 | 1.51% |
| 2024-12-03 | 24.60 | 24.52 | -0.15 | -0.61% | 24.24 | 24.74 | 27390 | 6700.27 | 1.51% |
| 2024-12-02 | 24.29 | 24.67 | 0.28 | 1.15% | 24.26 | 24.95 | 45371 | 11156.00 | 2.51% |
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。
