| 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 | 12.22 | 12.29 | 0.20 | 1.65% | 12.06 | 12.30 | 200961 | 24523.32 | 2.42% | 0.00 |
| 2026-02-02 | 12.20 | 12.09 | -0.17 | -1.39% | 12.06 | 12.41 | 219547 | 26889.97 | 2.65% | 0.00 |
| 2026-01-30 | 12.34 | 12.26 | -0.08 | -0.65% | 11.95 | 12.44 | 272819 | 33292.13 | 3.29% | 0.00 |
| 2026-01-29 | 12.75 | 12.34 | -0.47 | -3.67% | 12.28 | 12.83 | 311916 | 39144.09 | 3.76% | 0.00 |
| 2026-01-28 | 12.90 | 12.81 | -0.15 | -1.16% | 12.73 | 13.00 | 234035 | 30021.13 | 2.82% | 3.00 |
| 2026-01-27 | 12.68 | 12.96 | 0.26 | 2.05% | 12.23 | 12.98 | 400789 | 50881.00 | 4.83% | 35.00 |
| 2026-01-26 | 12.93 | 12.70 | -0.30 | -2.31% | 12.57 | 13.02 | 347039 | 44231.96 | 4.19% | 0.00 |
| 2026-01-23 | 13.13 | 13.00 | -0.04 | -0.31% | 12.87 | 13.14 | 342349 | 44416.52 | 4.13% | 2.00 |
| 2026-01-22 | 12.85 | 13.04 | 0.32 | 2.52% | 12.66 | 13.10 | 442639 | 57032.61 | 5.34% | 10.00 |
| 2026-01-21 | 12.53 | 12.72 | 0.09 | 0.71% | 12.50 | 12.87 | 270843 | 34448.74 | 3.27% | 20.00 |
| 2026-01-20 | 12.72 | 12.63 | -0.16 | -1.25% | 12.51 | 12.81 | 269858 | 34139.89 | 3.26% | 10.00 |
| 2026-01-19 | 12.61 | 12.79 | 0.18 | 1.43% | 12.58 | 12.85 | 365896 | 46609.62 | 4.41% | 1.00 |
| 2026-01-16 | 12.75 | 12.61 | 0.20 | 1.61% | 12.39 | 12.77 | 401792 | 50431.12 | 4.85% | 0.00 |
| 2026-01-15 | 12.26 | 12.41 | 0.09 | 0.73% | 12.17 | 12.44 | 255868 | 31444.34 | 3.09% | 9.00 |
| 2026-01-14 | 12.41 | 12.32 | -0.05 | -0.40% | 12.15 | 12.60 | 379513 | 47121.37 | 4.58% | 0.00 |
| 2026-01-13 | 12.70 | 12.37 | -0.35 | -2.75% | 12.31 | 12.72 | 365873 | 45724.80 | 4.41% | 13.00 |
| 2026-01-12 | 12.46 | 12.72 | 0.34 | 2.75% | 12.34 | 12.78 | 412251 | 51897.16 | 4.97% | 10.00 |
| 2026-01-09 | 12.24 | 12.38 | 0.09 | 0.73% | 12.16 | 12.44 | 299845 | 36962.11 | 3.62% | 0.00 |
| 2026-01-08 | 12.06 | 12.29 | 0.15 | 1.24% | 12.03 | 12.37 | 252691 | 30992.12 | 3.05% | 3.00 |
| 2026-01-07 | 12.18 | 12.14 | 0.01 | 0.08% | 12.06 | 12.30 | 263933 | 32133.36 | 3.18% | 0.00 |
| 2026-01-06 | 11.98 | 12.13 | 0.17 | 1.42% | 11.98 | 12.22 | 252672 | 30612.23 | 3.05% | 0.00 |
| 2026-01-05 | 11.75 | 11.96 | 0.27 | 2.31% | 11.74 | 11.98 | 219015 | 26073.22 | 2.64% | 5.00 |
| 2025-12-31 | 11.87 | 11.69 | -0.14 | -1.18% | 11.65 | 11.88 | 142916 | 16754.72 | 1.72% | 0.00 |
| 2025-12-30 | 11.83 | 11.83 | -0.05 | -0.42% | 11.82 | 11.95 | 129955 | 15429.40 | 1.57% | 0.00 |
| 2025-12-29 | 11.85 | 11.88 | 0.00 | 0.00% | 11.80 | 12.02 | 158424 | 18865.59 | 1.91% | 2.00 |
| 2025-12-26 | 11.94 | 11.88 | -0.05 | -0.42% | 11.80 | 12.00 | 168179 | 20013.37 | 2.03% | 0.00 |
| 2025-12-25 | 11.99 | 11.93 | -0.08 | -0.67% | 11.86 | 12.05 | 175986 | 21005.04 | 2.12% | 0.00 |
| 2025-12-24 | 11.54 | 12.01 | 0.47 | 4.07% | 11.52 | 12.02 | 308922 | 36757.89 | 3.73% | 0.00 |
| 2025-12-23 | 11.61 | 11.54 | -0.09 | -0.77% | 11.49 | 11.66 | 125689 | 14546.05 | 1.52% | 0.00 |
| 2025-12-22 | 11.52 | 11.63 | 0.12 | 1.04% | 11.52 | 11.75 | 151555 | 17671.13 | 1.83% | 5.00 |
| 2025-12-19 | 11.56 | 11.51 | 0.01 | 0.09% | 11.48 | 11.68 | 160871 | 18607.32 | 1.94% | 0.00 |
| 2025-12-18 | 11.49 | 11.50 | -0.11 | -0.95% | 11.45 | 11.62 | 127003 | 14654.46 | 1.53% | 0.00 |
| 2025-12-17 | 11.54 | 11.61 | 0.13 | 1.13% | 11.30 | 11.65 | 179690 | 20620.05 | 2.17% | 10.00 |
| 2025-12-16 | 11.75 | 11.48 | -0.26 | -2.21% | 11.38 | 11.78 | 179027 | 20574.84 | 2.16% | 0.00 |
| 2025-12-15 | 11.81 | 11.74 | -0.16 | -1.34% | 11.72 | 11.95 | 153702 | 18142.17 | 1.85% | 0.00 |
| 2025-12-12 | 12.02 | 11.90 | -0.16 | -1.33% | 11.84 | 12.12 | 219127 | 26288.94 | 2.64% | 0.00 |
| 2025-12-11 | 12.22 | 12.06 | -0.22 | -1.79% | 12.00 | 12.25 | 217209 | 26308.89 | 2.62% | 0.00 |
| 2025-12-10 | 12.03 | 12.28 | 0.20 | 1.66% | 11.88 | 12.28 | 303589 | 36842.38 | 3.66% | 0.00 |
| 2025-12-09 | 12.08 | 12.08 | -0.06 | -0.49% | 12.05 | 12.20 | 204551 | 24783.54 | 2.47% | 1.00 |
| 2025-12-08 | 12.04 | 12.14 | 0.06 | 0.50% | 12.01 | 12.22 | 278170 | 33713.95 | 3.36% | 0.00 |
| 2025-12-05 | 12.26 | 12.08 | -0.30 | -2.42% | 11.93 | 12.26 | 374171 | 45122.34 | 4.51% | 103.00 |
| 2025-12-04 | 11.76 | 12.38 | 0.57 | 4.83% | 11.65 | 12.45 | 472622 | 57509.03 | 5.70% | 8.00 |
| 2025-12-03 | 12.05 | 11.81 | -0.19 | -1.58% | 11.75 | 12.06 | 162224 | 19226.54 | 1.96% | 0.00 |
| 2025-12-02 | 12.10 | 12.00 | -0.07 | -0.58% | 11.93 | 12.15 | 178520 | 21454.34 | 2.15% | 0.00 |
| 2025-12-01 | 11.86 | 12.07 | 0.20 | 1.68% | 11.79 | 12.14 | 264025 | 31740.55 | 3.18% | 50.00 |
| 2025-11-28 | 11.73 | 11.87 | 0.12 | 1.02% | 11.69 | 11.94 | 135944 | 16076.21 | 1.64% | 0.00 |
| 2025-11-27 | 11.67 | 11.75 | 0.03 | 0.26% | 11.67 | 11.98 | 166876 | 19796.13 | 2.01% | 0.00 |
| 2025-11-26 | 11.90 | 11.72 | -0.21 | -1.76% | 11.68 | 11.93 | 167472 | 19785.62 | 2.02% | 0.00 |
| 2025-11-25 | 11.59 | 11.93 | 0.40 | 3.47% | 11.58 | 12.29 | 357120 | 42895.40 | 4.31% | 12.00 |
| 2025-11-24 | 11.40 | 11.53 | 0.24 | 2.13% | 11.28 | 11.62 | 156956 | 17950.17 | 1.89% | 0.00 |
| 2025-11-21 | 11.64 | 11.29 | -0.52 | -4.40% | 11.28 | 11.76 | 223397 | 25570.36 | 2.69% | 1.00 |
| 2025-11-20 | 11.89 | 11.81 | 0.10 | 0.85% | 11.72 | 12.03 | 210206 | 24977.86 | 2.54% | 1.00 |
| 2025-11-19 | 11.90 | 11.71 | -0.23 | -1.93% | 11.57 | 11.95 | 209666 | 24548.96 | 2.53% | 0.00 |
| 2025-11-18 | 11.87 | 11.94 | 0.03 | 0.25% | 11.85 | 12.08 | 233220 | 27872.44 | 2.81% | 1.00 |
| 2025-11-17 | 11.90 | 11.91 | 0.01 | 0.08% | 11.85 | 12.00 | 177920 | 21199.96 | 2.15% | 0.00 |
| 2025-11-14 | 11.95 | 11.90 | -0.12 | -1.00% | 11.86 | 12.09 | 193256 | 23159.80 | 2.33% | 0.00 |
| 2025-11-13 | 12.07 | 12.02 | -0.05 | -0.41% | 11.96 | 12.13 | 202502 | 24345.33 | 2.44% | 0.00 |
| 2025-11-12 | 12.25 | 12.07 | -0.24 | -1.95% | 11.94 | 12.32 | 191539 | 23164.08 | 2.31% | 0.00 |
| 2025-11-11 | 12.62 | 12.31 | -0.26 | -2.07% | 12.26 | 12.66 | 218339 | 27112.78 | 2.63% | 0.00 |
| 2025-11-10 | 12.85 | 12.57 | -0.26 | -2.03% | 12.50 | 12.90 | 272809 | 34445.36 | 3.29% | 0.00 |
| 2025-11-07 | 12.90 | 12.83 | -0.17 | -1.31% | 12.76 | 13.00 | 190251 | 24467.75 | 2.29% | 0.00 |
| 2025-11-06 | 12.96 | 13.00 | 0.02 | 0.15% | 12.89 | 13.15 | 247117 | 32121.87 | 2.98% | 10.00 |
| 2025-11-05 | 12.49 | 12.98 | 0.29 | 2.29% | 12.41 | 13.06 | 354438 | 45537.56 | 4.28% | 0.00 |
| 2025-11-04 | 12.81 | 12.69 | -0.21 | -1.63% | 12.59 | 12.98 | 203440 | 25956.10 | 2.45% | 0.00 |
| 2025-11-03 | 12.71 | 12.90 | 0.20 | 1.57% | 12.51 | 12.95 | 299899 | 38189.67 | 3.62% | 0.00 |
| 2025-10-31 | 13.05 | 12.70 | -0.20 | -1.55% | 12.67 | 13.18 | 336538 | 43176.91 | 4.06% | 0.00 |
| 2025-10-30 | 13.13 | 12.90 | -0.33 | -2.49% | 12.90 | 13.17 | 356007 | 46338.98 | 4.29% | 0.00 |
| 2025-10-29 | 13.10 | 13.23 | 0.11 | 0.84% | 13.10 | 13.32 | 333418 | 44036.56 | 4.02% | 1.00 |
| 2025-10-28 | 12.98 | 13.12 | 0.01 | 0.08% | 12.92 | 13.29 | 389375 | 51142.89 | 4.70% | 2.00 |
| 2025-10-27 | 13.09 | 13.11 | 0.05 | 0.38% | 12.97 | 13.23 | 514827 | 67404.41 | 6.21% | 0.00 |
| 2025-10-24 | 12.90 | 13.06 | 0.11 | 0.85% | 12.59 | 13.27 | 728831 | 94284.16 | 8.79% | 0.00 |
| 2025-10-23 | 12.51 | 12.95 | 0.99 | 8.28% | 12.30 | 12.99 | 943005 | 119860.35 | 11.38% | 19.00 |
| 2025-10-22 | 12.05 | 11.96 | -0.20 | -1.64% | 11.90 | 12.15 | 230741 | 27697.23 | 2.78% | 0.00 |
| 2025-10-21 | 11.50 | 12.16 | 0.71 | 6.20% | 11.43 | 12.35 | 389269 | 46590.48 | 4.70% | 0.00 |
| 2025-10-20 | 11.39 | 11.45 | 0.24 | 2.14% | 11.33 | 11.58 | 168478 | 19275.10 | 2.03% | 0.00 |
| 2025-10-17 | 11.82 | 11.21 | -0.60 | -5.08% | 11.17 | 11.86 | 282518 | 32322.97 | 3.41% | 4.00 |
| 2025-10-16 | 12.08 | 11.81 | -0.30 | -2.48% | 11.76 | 12.10 | 192906 | 22980.28 | 2.33% | 0.00 |
| 2025-10-15 | 11.96 | 12.11 | 0.20 | 1.68% | 11.77 | 12.11 | 243450 | 29139.91 | 2.94% | 1.00 |
| 2025-10-14 | 12.51 | 11.91 | -0.52 | -4.18% | 11.87 | 12.63 | 315421 | 38531.06 | 3.80% | 5.00 |
| 2025-10-13 | 11.96 | 12.43 | -0.22 | -1.74% | 11.76 | 12.51 | 342065 | 41621.97 | 4.13% | 0.00 |
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。
