| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-02 | 11.69 | 11.72 | 0.04 | 0.34% | 11.66 | 11.89 | 107602 | 12672.31 | 1.30% | 0.00 |
| 2025-04-01 | 11.69 | 11.68 | 0.04 | 0.34% | 11.66 | 11.82 | 104769 | 12299.45 | 1.26% | 0.00 |
| 2025-03-31 | 11.65 | 11.64 | -0.07 | -0.60% | 11.51 | 11.77 | 123522 | 14365.83 | 1.49% | 0.00 |
| 2025-03-28 | 12.09 | 11.71 | -0.49 | -4.02% | 11.69 | 12.17 | 251016 | 29781.27 | 3.03% | 40.00 |
| 2025-03-27 | 11.94 | 12.20 | 0.20 | 1.67% | 11.76 | 12.33 | 185108 | 22360.23 | 2.23% | 0.00 |
| 2025-03-26 | 12.00 | 12.00 | -0.06 | -0.50% | 11.94 | 12.18 | 109012 | 13143.87 | 1.31% | 0.00 |
| 2025-03-25 | 12.17 | 12.06 | -0.10 | -0.82% | 11.95 | 12.23 | 138494 | 16732.97 | 1.67% | 2.00 |
| 2025-03-24 | 12.16 | 12.16 | -0.01 | -0.08% | 11.83 | 12.29 | 211420 | 25513.84 | 2.55% | 0.00 |
| 2025-03-21 | 12.44 | 12.17 | -0.37 | -2.95% | 12.13 | 12.52 | 229215 | 28177.70 | 2.76% | 0.00 |
| 2025-03-20 | 12.70 | 12.54 | -0.16 | -1.26% | 12.53 | 12.77 | 184531 | 23322.52 | 2.22% | 5.00 |
| 2025-03-19 | 12.88 | 12.70 | -0.25 | -1.93% | 12.61 | 12.90 | 206970 | 26342.35 | 2.49% | 10.00 |
| 2025-03-18 | 12.99 | 12.95 | -0.01 | -0.08% | 12.83 | 13.10 | 202774 | 26264.48 | 2.44% | 0.00 |
| 2025-03-17 | 12.84 | 12.96 | 0.12 | 0.93% | 12.70 | 13.00 | 261459 | 33684.31 | 3.15% | 8.00 |
| 2025-03-14 | 12.40 | 12.84 | 0.42 | 3.38% | 12.25 | 12.85 | 329815 | 41763.54 | 3.98% | 5.00 |
| 2025-03-13 | 12.87 | 12.42 | -0.46 | -3.57% | 12.27 | 12.88 | 310550 | 38821.21 | 3.74% | 0.00 |
| 2025-03-12 | 12.45 | 12.88 | 0.50 | 4.04% | 12.37 | 13.03 | 464915 | 59554.57 | 5.60% | 11.00 |
| 2025-03-11 | 12.26 | 12.38 | -0.07 | -0.56% | 12.20 | 12.51 | 193122 | 23784.01 | 2.33% | 0.00 |
| 2025-03-10 | 12.53 | 12.45 | -0.17 | -1.35% | 12.35 | 12.65 | 183206 | 22824.01 | 2.21% | 5.00 |
| 2025-03-07 | 12.68 | 12.62 | -0.15 | -1.17% | 12.50 | 12.84 | 239054 | 30305.03 | 2.88% | 0.00 |
| 2025-03-06 | 12.66 | 12.77 | 0.18 | 1.43% | 12.63 | 12.84 | 253360 | 32294.68 | 3.05% | 0.00 |
| 2025-03-05 | 12.39 | 12.59 | 0.17 | 1.37% | 12.36 | 12.75 | 256049 | 32144.64 | 3.09% | 0.00 |
| 2025-03-04 | 11.96 | 12.42 | 0.37 | 3.07% | 11.91 | 12.58 | 255718 | 31545.90 | 3.08% | 1.00 |
| 2025-03-03 | 12.22 | 12.05 | -0.14 | -1.15% | 11.97 | 12.34 | 257467 | 31279.85 | 3.10% | 0.00 |
| 2025-02-28 | 12.96 | 12.19 | -0.90 | -6.88% | 12.13 | 13.00 | 377742 | 47184.72 | 4.55% | 25.00 |
| 2025-02-27 | 13.30 | 13.09 | -0.26 | -1.95% | 12.82 | 13.38 | 363794 | 47538.49 | 4.38% | 0.00 |
| 2025-02-26 | 13.27 | 13.35 | 0.09 | 0.68% | 13.18 | 13.40 | 424933 | 56480.94 | 5.12% | 0.00 |
| 2025-02-25 | 12.85 | 13.26 | 0.09 | 0.68% | 12.80 | 13.44 | 503711 | 66247.98 | 6.07% | 0.00 |
| 2025-02-24 | 13.05 | 13.17 | 0.15 | 1.15% | 12.82 | 13.28 | 442429 | 57943.94 | 5.33% | 10.00 |
| 2025-02-21 | 13.03 | 13.02 | -0.04 | -0.31% | 12.85 | 13.08 | 429779 | 55724.78 | 5.18% | 29.00 |
| 2025-02-20 | 12.40 | 13.06 | 0.72 | 5.83% | 12.31 | 13.09 | 676299 | 86783.71 | 8.15% | 15.00 |
| 2025-02-19 | 12.10 | 12.34 | 0.23 | 1.90% | 12.02 | 12.35 | 248089 | 30407.29 | 2.99% | 0.00 |
| 2025-02-18 | 12.51 | 12.11 | -0.37 | -2.96% | 12.04 | 12.73 | 358834 | 44690.07 | 4.32% | 3.00 |
| 2025-02-17 | 12.40 | 12.48 | 0.05 | 0.40% | 12.38 | 12.63 | 268306 | 33563.60 | 3.23% | 10.00 |
| 2025-02-14 | 12.45 | 12.43 | 0.00 | 0.00% | 12.32 | 12.59 | 219955 | 27373.69 | 2.65% | 0.00 |
| 2025-02-13 | 12.89 | 12.43 | -0.48 | -3.72% | 12.43 | 12.89 | 326749 | 41085.53 | 3.94% | 22.00 |
| 2025-02-12 | 12.60 | 12.91 | 0.27 | 2.14% | 12.53 | 12.92 | 305991 | 39055.73 | 3.69% | 10.00 |
| 2025-02-11 | 12.68 | 12.64 | -0.04 | -0.32% | 12.42 | 12.70 | 266363 | 33474.62 | 3.21% | 0.00 |
| 2025-02-10 | 12.80 | 12.68 | -0.12 | -0.94% | 12.57 | 12.85 | 333457 | 42301.18 | 4.02% | 0.00 |
| 2025-02-07 | 12.80 | 12.80 | 0.00 | 0.00% | 12.59 | 12.99 | 365923 | 46980.66 | 4.41% | 0.00 |
| 2025-02-06 | 12.23 | 12.80 | 0.53 | 4.32% | 12.20 | 12.82 | 321778 | 40699.97 | 3.88% | 1.00 |
| 2025-02-05 | 12.32 | 12.27 | 0.13 | 1.07% | 12.22 | 12.49 | 180442 | 22249.10 | 2.17% | 0.00 |
| 2025-01-27 | 12.55 | 12.14 | -0.37 | -2.96% | 12.12 | 12.63 | 201060 | 24757.81 | 2.42% | 0.00 |
| 2025-01-24 | 12.21 | 12.51 | 0.27 | 2.21% | 12.21 | 12.52 | 210760 | 26170.39 | 2.54% | 0.00 |
| 2025-01-23 | 12.51 | 12.24 | -0.14 | -1.13% | 12.24 | 12.78 | 272321 | 34096.24 | 3.28% | 0.00 |
| 2025-01-22 | 12.36 | 12.38 | -0.06 | -0.48% | 12.29 | 12.52 | 232317 | 28858.86 | 2.80% | 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。
