| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 11.18 | 11.10 | -0.09 | -0.80% | 10.99 | 11.24 | 204842 | 22763.44 | 2.47% | 0.00 |
| 2025-07-29 | 11.18 | 11.19 | -0.05 | -0.44% | 11.10 | 11.26 | 161517 | 18011.21 | 1.95% | 5.00 |
| 2025-07-28 | 11.06 | 11.24 | 0.24 | 2.18% | 10.96 | 11.29 | 296543 | 33203.81 | 3.57% | 10.00 |
| 2025-07-25 | 11.03 | 11.00 | -0.04 | -0.36% | 10.93 | 11.03 | 151243 | 16604.58 | 1.82% | 0.00 |
| 2025-07-24 | 10.94 | 11.04 | 0.13 | 1.19% | 10.92 | 11.05 | 170962 | 18802.74 | 2.06% | 12.00 |
| 2025-07-23 | 11.04 | 10.91 | -0.16 | -1.45% | 10.89 | 11.06 | 167061 | 18301.43 | 2.01% | 0.00 |
| 2025-07-22 | 11.04 | 11.07 | 0.03 | 0.27% | 10.94 | 11.23 | 234663 | 26062.31 | 2.83% | 0.00 |
| 2025-07-21 | 10.96 | 11.04 | 0.06 | 0.55% | 10.90 | 11.07 | 188690 | 20730.85 | 2.27% | 0.00 |
| 2025-07-18 | 11.09 | 10.98 | -0.10 | -0.90% | 10.92 | 11.14 | 173914 | 19135.24 | 2.10% | 0.00 |
| 2025-07-17 | 10.85 | 11.08 | 0.24 | 2.21% | 10.82 | 11.13 | 250100 | 27597.01 | 3.01% | 64.00 |
| 2025-07-16 | 10.92 | 10.84 | -0.05 | -0.46% | 10.82 | 11.04 | 185179 | 20197.88 | 2.23% | 0.00 |
| 2025-07-15 | 10.78 | 10.89 | 0.10 | 0.93% | 10.71 | 10.91 | 201316 | 21808.39 | 2.43% | 0.00 |
| 2025-07-14 | 10.78 | 10.79 | 0.01 | 0.09% | 10.73 | 10.83 | 105206 | 11349.69 | 1.27% | 0.00 |
| 2025-07-11 | 10.75 | 10.78 | 0.00 | 0.00% | 10.65 | 10.85 | 146608 | 15769.55 | 1.77% | 0.00 |
| 2025-07-10 | 10.84 | 10.78 | -0.02 | -0.19% | 10.69 | 10.88 | 135223 | 14577.02 | 1.63% | 0.00 |
| 2025-07-09 | 10.87 | 10.80 | -0.10 | -0.92% | 10.76 | 10.92 | 131784 | 14281.50 | 1.59% | 0.00 |
| 2025-07-08 | 10.65 | 10.90 | 0.24 | 2.25% | 10.63 | 10.93 | 184567 | 20002.21 | 2.22% | 0.00 |
| 2025-07-07 | 10.71 | 10.66 | -0.09 | -0.84% | 10.61 | 10.80 | 114989 | 12252.08 | 1.39% | 26.00 |
| 2025-07-04 | 10.94 | 10.75 | -0.21 | -1.92% | 10.73 | 10.95 | 153973 | 16630.94 | 1.86% | 0.00 |
| 2025-07-03 | 10.68 | 10.96 | 0.28 | 2.62% | 10.68 | 10.97 | 221418 | 24052.68 | 2.67% | 91.00 |
| 2025-07-02 | 10.92 | 10.68 | -0.35 | -3.17% | 10.60 | 11.00 | 239376 | 25673.73 | 2.89% | 15.00 |
| 2025-07-01 | 10.88 | 11.03 | 0.29 | 2.70% | 10.88 | 11.29 | 395434 | 43812.91 | 4.77% | 0.00 |
| 2025-06-30 | 10.75 | 10.74 | 0.04 | 0.37% | 10.68 | 10.78 | 147400 | 15809.94 | 1.78% | 0.00 |
| 2025-06-27 | 10.63 | 10.70 | 0.12 | 1.13% | 10.53 | 10.77 | 169362 | 18096.31 | 2.04% | 0.00 |
| 2025-06-26 | 10.66 | 10.58 | -0.07 | -0.66% | 10.52 | 10.71 | 156074 | 16590.70 | 1.88% | 0.00 |
| 2025-06-25 | 10.54 | 10.65 | 0.12 | 1.14% | 10.46 | 10.65 | 163227 | 17273.75 | 1.97% | 0.00 |
| 2025-06-24 | 10.30 | 10.53 | 0.33 | 3.24% | 10.24 | 10.57 | 203308 | 21269.62 | 2.45% | 0.00 |
| 2025-06-23 | 9.99 | 10.20 | -0.04 | -0.39% | 9.86 | 10.23 | 136388 | 13785.43 | 1.64% | 0.00 |
| 2025-06-20 | 10.34 | 10.24 | -0.09 | -0.87% | 10.23 | 10.47 | 110782 | 11438.75 | 1.34% | 0.00 |
| 2025-06-19 | 10.46 | 10.33 | -0.15 | -1.43% | 10.29 | 10.57 | 127416 | 13265.77 | 1.54% | 0.00 |
| 2025-06-18 | 10.30 | 10.48 | 0.17 | 1.65% | 10.21 | 10.48 | 165622 | 17200.79 | 2.00% | 0.00 |
| 2025-06-17 | 10.23 | 10.31 | 0.12 | 1.18% | 10.13 | 10.41 | 132215 | 13608.23 | 1.59% | 0.00 |
| 2025-06-16 | 10.06 | 10.19 | 0.09 | 0.89% | 10.05 | 10.21 | 76184 | 7750.43 | 0.92% | 0.00 |
| 2025-06-13 | 10.30 | 10.10 | -0.24 | -2.32% | 10.05 | 10.33 | 125344 | 12732.68 | 1.51% | 0.00 |
| 2025-06-12 | 10.35 | 10.34 | 0.03 | 0.29% | 10.30 | 10.46 | 116852 | 12129.32 | 1.41% | 0.00 |
| 2025-06-11 | 10.38 | 10.42 | 0.09 | 0.87% | 10.34 | 10.50 | 100732 | 10524.34 | 1.21% | 0.00 |
| 2025-06-10 | 10.50 | 10.33 | -0.18 | -1.71% | 10.24 | 10.54 | 124432 | 12902.23 | 1.50% | 0.00 |
| 2025-06-09 | 10.47 | 10.51 | 0.05 | 0.48% | 10.43 | 10.57 | 96505 | 10146.17 | 1.16% | 1.00 |
| 2025-06-06 | 10.55 | 10.46 | -0.08 | -0.76% | 10.40 | 10.55 | 93246 | 9743.18 | 1.12% | 0.00 |
| 2025-06-05 | 10.37 | 10.54 | 0.17 | 1.64% | 10.26 | 10.55 | 141391 | 14738.87 | 1.70% | 0.00 |
| 2025-06-04 | 10.32 | 10.37 | 0.09 | 0.88% | 10.28 | 10.46 | 106655 | 11070.49 | 1.29% | 0.00 |
| 2025-06-03 | 10.26 | 10.28 | -0.03 | -0.29% | 10.24 | 10.36 | 92880 | 9579.90 | 1.12% | 0.00 |
| 2025-05-30 | 10.52 | 10.31 | -0.27 | -2.55% | 10.30 | 10.55 | 129494 | 13429.17 | 1.56% | 0.00 |
| 2025-05-29 | 10.29 | 10.58 | 0.32 | 3.12% | 10.29 | 10.59 | 141152 | 14832.00 | 1.70% | 1.00 |
| 2025-05-28 | 10.40 | 10.26 | -0.07 | -0.68% | 10.22 | 10.45 | 90277 | 9313.52 | 1.09% | 0.00 |
| 2025-05-27 | 10.50 | 10.33 | -0.19 | -1.81% | 10.28 | 10.52 | 104905 | 10850.85 | 1.26% | 0.00 |
| 2025-05-26 | 10.42 | 10.52 | 0.13 | 1.25% | 10.35 | 10.54 | 97045 | 10165.21 | 1.17% | 0.00 |
| 2025-05-23 | 10.60 | 10.39 | -0.24 | -2.26% | 10.39 | 10.68 | 134766 | 14197.30 | 1.62% | 0.00 |
| 2025-05-22 | 10.73 | 10.63 | -0.14 | -1.30% | 10.62 | 10.89 | 130015 | 13971.87 | 1.57% | 0.00 |
| 2025-05-21 | 10.85 | 10.77 | -0.09 | -0.83% | 10.68 | 10.90 | 135906 | 14625.53 | 1.64% | 1.00 |
| 2025-05-20 | 10.76 | 10.86 | 0.17 | 1.59% | 10.66 | 10.91 | 204087 | 22080.55 | 2.46% | 0.00 |
| 2025-05-19 | 10.55 | 10.69 | 0.17 | 1.62% | 10.42 | 10.70 | 144731 | 15358.90 | 1.74% | 1.00 |
| 2025-05-16 | 10.48 | 10.52 | 0.06 | 0.57% | 10.48 | 10.72 | 109770 | 11625.99 | 1.32% | 0.00 |
| 2025-05-15 | 10.72 | 10.46 | -0.26 | -2.43% | 10.45 | 10.72 | 112394 | 11838.32 | 1.35% | 0.00 |
| 2025-05-14 | 10.79 | 10.72 | -0.04 | -0.37% | 10.60 | 10.82 | 127921 | 13694.83 | 1.54% | 0.00 |
| 2025-05-13 | 10.93 | 10.76 | -0.04 | -0.37% | 10.75 | 10.98 | 137975 | 14953.03 | 1.66% | 0.00 |
| 2025-05-12 | 10.70 | 10.80 | 0.21 | 1.98% | 10.70 | 10.85 | 133946 | 14434.49 | 1.61% | 5.00 |
| 2025-05-09 | 10.78 | 10.59 | -0.21 | -1.94% | 10.51 | 10.79 | 131438 | 13955.75 | 1.58% | 1.00 |
| 2025-05-08 | 10.55 | 10.80 | 0.20 | 1.89% | 10.55 | 10.83 | 160758 | 17276.05 | 1.94% | 0.00 |
| 2025-05-07 | 10.79 | 10.60 | -0.02 | -0.19% | 10.48 | 10.86 | 176539 | 18781.26 | 2.13% | 0.00 |
| 2025-05-06 | 10.33 | 10.62 | 0.40 | 3.91% | 10.24 | 10.62 | 164653 | 17301.85 | 1.98% | 0.00 |
| 2025-04-30 | 10.16 | 10.22 | 0.10 | 0.99% | 10.13 | 10.35 | 130225 | 13367.06 | 1.57% | 0.00 |
| 2025-04-29 | 10.06 | 10.12 | 0.05 | 0.50% | 9.92 | 10.19 | 123025 | 12440.75 | 1.48% | 0.00 |
| 2025-04-28 | 10.11 | 10.07 | -0.10 | -0.98% | 10.03 | 10.22 | 114643 | 11577.68 | 1.38% | 0.00 |
| 2025-04-25 | 10.27 | 10.17 | -0.25 | -2.40% | 10.01 | 10.32 | 250133 | 25429.21 | 3.01% | 0.00 |
| 2025-04-24 | 10.56 | 10.42 | -0.13 | -1.23% | 10.32 | 10.56 | 122373 | 12773.35 | 1.47% | 0.00 |
| 2025-04-23 | 10.47 | 10.55 | 0.16 | 1.54% | 10.43 | 10.62 | 141896 | 14953.36 | 1.71% | 3.00 |
| 2025-04-22 | 10.53 | 10.39 | -0.14 | -1.33% | 10.37 | 10.53 | 145009 | 15125.38 | 1.75% | 7.00 |
| 2025-04-21 | 10.39 | 10.53 | 0.13 | 1.25% | 10.26 | 10.57 | 168154 | 17578.47 | 2.03% | 0.00 |
| 2025-04-18 | 10.11 | 10.40 | 0.30 | 2.97% | 10.01 | 10.48 | 216005 | 22214.38 | 2.60% | 0.00 |
| 2025-04-17 | 10.06 | 10.10 | -0.08 | -0.79% | 10.06 | 10.28 | 172714 | 17592.94 | 2.08% | 12.00 |
| 2025-04-16 | 10.02 | 10.18 | 0.07 | 0.69% | 9.77 | 10.44 | 247756 | 25059.87 | 2.99% | 0.00 |
| 2025-04-15 | 10.15 | 10.11 | -0.03 | -0.30% | 9.98 | 10.19 | 107847 | 10861.59 | 1.30% | 0.00 |
| 2025-04-14 | 10.44 | 10.14 | 0.14 | 1.40% | 10.10 | 10.48 | 184211 | 18889.48 | 2.22% | 0.00 |
| 2025-04-11 | 9.70 | 10.00 | 0.18 | 1.83% | 9.70 | 10.17 | 191390 | 19097.83 | 2.31% | 1.00 |
| 2025-04-10 | 9.90 | 9.82 | 0.34 | 3.59% | 9.81 | 10.22 | 290548 | 29042.30 | 3.50% | 114.00 |
| 2025-04-09 | 9.15 | 9.48 | 0.11 | 1.17% | 8.60 | 9.59 | 281667 | 25906.81 | 3.39% | 0.00 |
| 2025-04-08 | 9.29 | 9.37 | 0.25 | 2.74% | 9.08 | 9.75 | 300317 | 28147.16 | 3.62% | 0.00 |
| 2025-04-07 | 10.45 | 9.12 | -2.28 | -20.00% | 9.12 | 10.70 | 373643 | 36280.45 | 4.50% | 0.00 |
| 2025-04-03 | 11.60 | 11.40 | -0.32 | -2.73% | 11.36 | 11.77 | 156132 | 18005.13 | 1.88% | 1.00 |
麦捷科技(300319)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。
