| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 44.75 | 45.65 | 1.26 | 2.84% | 44.20 | 45.68 | 52916 | 23846.70 | 2.91% |
| 2026-02-02 | 44.80 | 44.39 | -0.34 | -0.76% | 44.35 | 45.55 | 46134 | 20743.44 | 2.54% |
| 2026-01-30 | 45.00 | 44.73 | -0.37 | -0.82% | 44.06 | 45.25 | 47560 | 21248.71 | 2.61% |
| 2026-01-29 | 45.50 | 45.10 | -0.72 | -1.57% | 44.89 | 46.75 | 55944 | 25626.03 | 3.08% |
| 2026-01-28 | 46.77 | 45.82 | -0.98 | -2.09% | 45.71 | 46.97 | 48452 | 22385.61 | 2.66% |
| 2026-01-27 | 46.00 | 46.80 | 0.53 | 1.15% | 45.00 | 46.99 | 63761 | 29305.42 | 3.50% |
| 2026-01-26 | 48.20 | 46.27 | -2.18 | -4.50% | 46.08 | 48.20 | 84088 | 39493.41 | 4.62% |
| 2026-01-23 | 47.50 | 48.45 | 0.95 | 2.00% | 47.29 | 48.63 | 92035 | 44317.89 | 5.06% |
| 2026-01-22 | 46.84 | 47.50 | 0.66 | 1.41% | 46.60 | 47.50 | 69852 | 32883.26 | 3.84% |
| 2026-01-21 | 46.24 | 46.84 | 0.22 | 0.47% | 46.06 | 47.23 | 61273 | 28672.81 | 3.37% |
| 2026-01-20 | 48.09 | 46.62 | -1.12 | -2.35% | 46.09 | 48.30 | 76019 | 35650.05 | 4.18% |
| 2026-01-19 | 47.52 | 47.74 | -0.29 | -0.60% | 46.88 | 48.84 | 88301 | 42168.60 | 4.85% |
| 2026-01-16 | 48.69 | 48.03 | -0.64 | -1.31% | 47.50 | 49.49 | 115814 | 55740.95 | 6.37% |
| 2026-01-15 | 50.86 | 48.67 | -2.98 | -5.77% | 48.05 | 50.86 | 178810 | 87648.16 | 9.83% |
| 2026-01-14 | 50.01 | 51.65 | 0.29 | 0.56% | 50.01 | 53.96 | 304835 | 158706.14 | 16.76% |
| 2026-01-13 | 51.87 | 51.36 | -0.01 | -0.02% | 49.98 | 53.17 | 312039 | 161283.66 | 17.15% |
| 2026-01-12 | 48.55 | 51.37 | 4.67 | 10.00% | 48.30 | 51.37 | 250513 | 127177.80 | 13.77% |
| 2026-01-09 | 45.37 | 46.70 | 1.10 | 2.41% | 45.30 | 46.80 | 111222 | 51393.43 | 6.11% |
| 2026-01-08 | 44.84 | 45.60 | 0.50 | 1.11% | 44.50 | 45.90 | 81854 | 37369.10 | 4.50% |
| 2026-01-07 | 45.15 | 45.10 | -0.25 | -0.55% | 44.75 | 45.69 | 64396 | 29024.10 | 3.54% |
| 2026-01-06 | 45.52 | 45.35 | 0.02 | 0.04% | 44.80 | 45.76 | 73336 | 33160.13 | 4.03% |
| 2026-01-05 | 44.35 | 45.33 | 0.77 | 1.73% | 44.01 | 45.77 | 86472 | 39119.67 | 4.75% |
| 2025-12-31 | 44.09 | 44.56 | 1.22 | 2.81% | 43.25 | 45.45 | 96734 | 43009.31 | 5.32% |
| 2025-12-30 | 42.79 | 43.34 | 0.55 | 1.29% | 42.46 | 43.63 | 50176 | 21693.70 | 2.76% |
| 2025-12-29 | 42.98 | 42.79 | -0.23 | -0.53% | 42.62 | 43.20 | 33518 | 14361.89 | 1.84% |
| 2025-12-26 | 43.60 | 43.02 | -0.60 | -1.38% | 42.56 | 43.60 | 46688 | 20110.70 | 2.57% |
| 2025-12-25 | 42.97 | 43.62 | 0.77 | 1.80% | 42.60 | 43.84 | 53756 | 23275.03 | 2.95% |
| 2025-12-24 | 42.13 | 42.85 | 0.79 | 1.88% | 42.08 | 42.96 | 51628 | 22062.75 | 2.84% |
| 2025-12-23 | 42.40 | 42.06 | -0.47 | -1.11% | 41.90 | 42.64 | 37481 | 15799.28 | 2.06% |
| 2025-12-22 | 42.00 | 42.53 | 0.62 | 1.48% | 42.00 | 42.92 | 45641 | 19425.82 | 2.51% |
| 2025-12-19 | 42.10 | 41.91 | 0.10 | 0.24% | 41.84 | 42.50 | 38109 | 16045.42 | 2.09% |
| 2025-12-18 | 42.06 | 41.81 | -0.55 | -1.30% | 41.80 | 42.49 | 37524 | 15804.15 | 2.06% |
| 2025-12-17 | 41.80 | 42.36 | 0.48 | 1.15% | 41.37 | 42.59 | 46484 | 19530.20 | 2.56% |
| 2025-12-16 | 42.72 | 41.88 | -0.82 | -1.92% | 41.68 | 43.08 | 46844 | 19705.95 | 2.57% |
| 2025-12-15 | 43.70 | 42.70 | -1.49 | -3.37% | 42.70 | 43.76 | 57022 | 24599.89 | 3.13% |
| 2025-12-12 | 43.78 | 44.19 | 0.24 | 0.55% | 43.40 | 44.44 | 61679 | 27125.25 | 3.39% |
| 2025-12-11 | 45.30 | 43.95 | -1.27 | -2.81% | 43.88 | 45.40 | 68634 | 30483.45 | 3.77% |
| 2025-12-10 | 45.95 | 45.22 | -1.17 | -2.52% | 44.82 | 45.95 | 102456 | 46238.76 | 5.63% |
| 2025-12-09 | 47.10 | 46.39 | -1.36 | -2.85% | 45.93 | 47.88 | 132735 | 61920.02 | 7.30% |
| 2025-12-08 | 46.61 | 47.75 | 0.35 | 0.74% | 46.61 | 48.20 | 126659 | 60230.59 | 6.96% |
| 2025-12-05 | 47.56 | 47.40 | -0.40 | -0.84% | 45.92 | 47.56 | 122461 | 57186.18 | 6.73% |
| 2025-12-04 | 47.05 | 47.80 | -0.83 | -1.71% | 46.01 | 48.55 | 167761 | 78837.12 | 9.22% |
| 2025-12-03 | 47.22 | 48.63 | 1.41 | 2.99% | 46.50 | 51.47 | 259125 | 126019.19 | 14.24% |
| 2025-12-02 | 47.12 | 47.22 | 1.35 | 2.94% | 46.33 | 47.97 | 253284 | 119439.72 | 13.92% |
| 2025-12-01 | 42.21 | 45.87 | 4.17 | 10.00% | 42.21 | 45.87 | 125872 | 56078.44 | 6.92% |
| 2025-11-28 | 41.96 | 41.70 | -0.26 | -0.62% | 41.33 | 42.44 | 43171 | 18026.34 | 2.37% |
| 2025-11-27 | 41.14 | 41.96 | 0.76 | 1.84% | 41.12 | 42.97 | 74860 | 31673.27 | 4.11% |
| 2025-11-26 | 40.99 | 41.20 | 0.31 | 0.76% | 40.69 | 41.95 | 36964 | 15335.96 | 2.03% |
| 2025-11-25 | 40.65 | 40.89 | 0.39 | 0.96% | 40.65 | 41.53 | 32921 | 13533.88 | 1.81% |
| 2025-11-24 | 39.93 | 40.50 | 0.66 | 1.66% | 39.60 | 40.65 | 26935 | 10829.68 | 1.48% |
| 2025-11-21 | 40.86 | 39.84 | -1.31 | -3.18% | 39.72 | 41.19 | 35292 | 14199.87 | 1.93% |
| 2025-11-20 | 42.00 | 41.15 | -0.59 | -1.41% | 41.04 | 42.18 | 30214 | 12485.61 | 1.65% |
| 2025-11-19 | 42.68 | 41.74 | -0.94 | -2.20% | 41.72 | 42.90 | 28262 | 11921.62 | 1.55% |
| 2025-11-18 | 42.20 | 42.68 | 0.44 | 1.04% | 41.99 | 43.08 | 35875 | 15318.90 | 1.96% |
| 2025-11-17 | 41.96 | 42.24 | 0.29 | 0.69% | 41.95 | 42.41 | 21056 | 8883.53 | 1.15% |
| 2025-11-14 | 42.28 | 41.95 | -0.67 | -1.57% | 41.95 | 42.52 | 26663 | 11257.22 | 1.47% |
| 2025-11-13 | 42.25 | 42.62 | 0.39 | 0.92% | 42.12 | 42.75 | 29088 | 12356.77 | 1.60% |
| 2025-11-12 | 43.25 | 42.23 | -1.08 | -2.49% | 42.06 | 43.28 | 39929 | 16974.98 | 2.20% |
| 2025-11-11 | 43.63 | 43.31 | -0.32 | -0.73% | 43.27 | 44.00 | 28469 | 12390.42 | 1.57% |
| 2025-11-10 | 43.74 | 43.63 | -0.16 | -0.37% | 43.22 | 44.18 | 30272 | 13162.87 | 1.67% |
| 2025-11-07 | 44.18 | 43.79 | -0.75 | -1.68% | 43.79 | 44.36 | 28041 | 12336.64 | 1.55% |
| 2025-11-06 | 44.24 | 44.54 | 0.30 | 0.68% | 44.06 | 44.67 | 24692 | 10965.60 | 1.36% |
| 2025-11-05 | 44.01 | 44.24 | -0.30 | -0.67% | 43.58 | 44.44 | 28597 | 12607.65 | 1.58% |
| 2025-11-04 | 45.37 | 44.54 | -1.08 | -2.37% | 44.18 | 45.47 | 33802 | 15138.44 | 1.86% |
| 2025-11-03 | 45.17 | 45.62 | 0.17 | 0.37% | 45.02 | 45.66 | 29775 | 13474.91 | 1.64% |
| 2025-10-31 | 45.24 | 45.45 | 0.27 | 0.60% | 45.06 | 45.69 | 34078 | 15477.70 | 1.88% |
| 2025-10-30 | 46.17 | 45.18 | -0.99 | -2.14% | 45.13 | 46.17 | 48073 | 21920.30 | 2.65% |
| 2025-10-29 | 46.11 | 46.17 | -0.28 | -0.60% | 45.60 | 46.36 | 55820 | 25602.56 | 3.08% |
| 2025-10-28 | 48.00 | 46.45 | -0.58 | -1.23% | 46.45 | 48.08 | 77804 | 36786.14 | 4.29% |
| 2025-10-27 | 46.70 | 47.03 | 0.60 | 1.29% | 46.55 | 47.28 | 50013 | 23480.55 | 2.76% |
| 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% |
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。
