| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.88 | 16.83 | -0.13 | -0.77% | 16.70 | 17.06 | 56879 | 9625.23 | 1.10% | 0.00 |
| 2026-02-05 | 17.18 | 16.96 | -0.36 | -2.08% | 16.89 | 17.21 | 66308 | 11277.39 | 1.29% | 0.00 |
| 2026-02-04 | 17.08 | 17.32 | 0.15 | 0.87% | 16.96 | 17.53 | 88310 | 15225.24 | 1.71% | 0.00 |
| 2026-02-03 | 17.08 | 17.17 | 0.26 | 1.54% | 17.00 | 17.33 | 70788 | 12135.41 | 1.37% | 0.00 |
| 2026-02-02 | 16.84 | 16.91 | 0.18 | 1.08% | 16.73 | 17.34 | 100194 | 17085.00 | 1.94% | 0.00 |
| 2026-01-30 | 17.01 | 16.73 | -0.33 | -1.93% | 16.54 | 17.17 | 90325 | 15138.41 | 1.75% | 0.00 |
| 2026-01-29 | 17.45 | 17.06 | -0.39 | -2.23% | 16.96 | 17.61 | 79163 | 13635.56 | 1.54% | 0.00 |
| 2026-01-28 | 17.97 | 17.45 | -0.51 | -2.84% | 17.40 | 18.05 | 77735 | 13701.40 | 1.51% | 0.00 |
| 2026-01-27 | 17.93 | 17.96 | 0.01 | 0.06% | 17.50 | 18.18 | 85381 | 15208.64 | 1.66% | 0.00 |
| 2026-01-26 | 18.31 | 17.95 | -0.29 | -1.59% | 17.80 | 18.56 | 95563 | 17304.93 | 1.85% | 0.00 |
| 2026-01-23 | 18.01 | 18.24 | 0.34 | 1.90% | 17.83 | 18.38 | 103359 | 18810.27 | 2.01% | 0.00 |
| 2026-01-22 | 18.15 | 17.90 | -0.25 | -1.38% | 17.80 | 18.23 | 86613 | 15573.17 | 1.68% | 0.00 |
| 2026-01-21 | 18.18 | 18.15 | -0.21 | -1.14% | 18.10 | 18.66 | 99173 | 18126.06 | 1.92% | 0.00 |
| 2026-01-20 | 18.73 | 18.36 | -0.22 | -1.18% | 18.19 | 19.10 | 126806 | 23452.65 | 2.46% | 0.00 |
| 2026-01-19 | 18.39 | 18.58 | 0.25 | 1.36% | 18.30 | 18.92 | 143887 | 26816.63 | 2.79% | 0.00 |
| 2026-01-16 | 19.16 | 18.33 | -0.19 | -1.03% | 18.31 | 19.26 | 147317 | 27443.92 | 2.86% | 0.00 |
| 2026-01-15 | 18.51 | 18.52 | -0.21 | -1.12% | 18.26 | 18.90 | 172380 | 31948.82 | 3.34% | 0.00 |
| 2026-01-14 | 18.25 | 18.73 | 0.53 | 2.91% | 18.24 | 19.90 | 329322 | 62181.25 | 6.39% | 0.00 |
| 2026-01-13 | 17.81 | 18.20 | 0.40 | 2.25% | 17.62 | 18.65 | 257420 | 46945.52 | 4.99% | 6.00 |
| 2026-01-12 | 17.18 | 17.80 | 0.82 | 4.83% | 17.10 | 17.92 | 167012 | 29364.39 | 3.24% | 0.00 |
| 2026-01-09 | 16.67 | 16.98 | 0.19 | 1.13% | 16.67 | 17.10 | 79888 | 13498.99 | 1.55% | 0.00 |
| 2026-01-08 | 16.46 | 16.79 | 0.28 | 1.70% | 16.43 | 16.89 | 75467 | 12617.97 | 1.46% | 0.00 |
| 2026-01-07 | 17.06 | 16.51 | -0.56 | -3.28% | 16.48 | 17.13 | 113852 | 18973.59 | 2.21% | 0.00 |
| 2026-01-06 | 16.99 | 17.07 | 0.32 | 1.91% | 16.85 | 17.45 | 112994 | 19348.67 | 2.19% | 0.00 |
| 2026-01-05 | 16.49 | 16.75 | 0.41 | 2.51% | 16.40 | 16.78 | 63284 | 10542.88 | 1.23% | 1.00 |
| 2025-12-31 | 16.51 | 16.34 | -0.15 | -0.91% | 16.28 | 16.60 | 45411 | 7428.41 | 0.88% | 0.00 |
| 2025-12-30 | 16.72 | 16.49 | -0.13 | -0.78% | 16.46 | 16.75 | 51015 | 8449.48 | 0.99% | 0.00 |
| 2025-12-29 | 16.95 | 16.62 | -0.27 | -1.60% | 16.59 | 16.98 | 57203 | 9558.74 | 1.11% | 0.00 |
| 2025-12-26 | 17.19 | 16.89 | -0.27 | -1.57% | 16.89 | 17.21 | 49475 | 8424.50 | 0.96% | 0.00 |
| 2025-12-25 | 17.14 | 17.16 | 0.03 | 0.18% | 17.06 | 17.25 | 41161 | 7061.04 | 0.80% | 0.00 |
| 2025-12-24 | 16.66 | 17.13 | 0.37 | 2.21% | 16.66 | 17.17 | 53157 | 9053.47 | 1.03% | 0.00 |
| 2025-12-23 | 16.91 | 16.76 | -0.17 | -1.00% | 16.70 | 17.01 | 46290 | 7789.69 | 0.90% | 0.00 |
| 2025-12-22 | 17.11 | 16.93 | -0.17 | -0.99% | 16.92 | 17.19 | 50172 | 8551.79 | 0.97% | 1.00 |
| 2025-12-19 | 17.25 | 17.10 | -0.01 | -0.06% | 17.02 | 17.39 | 46640 | 8022.44 | 0.90% | 0.00 |
| 2025-12-18 | 17.09 | 17.11 | 0.10 | 0.59% | 16.88 | 17.38 | 48043 | 8249.57 | 0.93% | 0.00 |
| 2025-12-17 | 17.40 | 17.01 | -0.33 | -1.90% | 16.58 | 17.47 | 83763 | 14159.32 | 1.63% | 0.00 |
| 2025-12-16 | 17.61 | 17.34 | -0.35 | -1.98% | 17.30 | 17.93 | 67185 | 11717.20 | 1.30% | 0.00 |
| 2025-12-15 | 17.68 | 17.69 | -0.16 | -0.90% | 17.63 | 17.93 | 66372 | 11793.09 | 1.29% | 0.00 |
| 2025-12-12 | 17.44 | 17.85 | 0.38 | 2.18% | 17.44 | 17.91 | 106808 | 18988.57 | 2.07% | 13.00 |
| 2025-12-11 | 17.72 | 17.47 | -0.24 | -1.36% | 17.46 | 17.86 | 74585 | 13153.56 | 1.45% | 1.00 |
| 2025-12-10 | 17.81 | 17.71 | -0.26 | -1.45% | 17.63 | 18.12 | 79137 | 14053.46 | 1.54% | 22.00 |
| 2025-12-09 | 17.83 | 17.97 | 0.33 | 1.87% | 17.55 | 18.10 | 130214 | 23234.00 | 2.53% | 10.00 |
| 2025-12-08 | 17.25 | 17.64 | 0.36 | 2.08% | 17.25 | 17.79 | 87257 | 15320.59 | 1.69% | 0.00 |
| 2025-12-05 | 16.85 | 17.28 | 0.43 | 2.55% | 16.66 | 17.30 | 57089 | 9747.78 | 1.11% | 7.00 |
| 2025-12-04 | 16.91 | 16.85 | -0.10 | -0.59% | 16.72 | 16.99 | 34799 | 5857.06 | 0.68% | 0.00 |
| 2025-12-03 | 17.00 | 16.95 | -0.13 | -0.76% | 16.83 | 17.09 | 43166 | 7310.71 | 0.84% | 0.00 |
| 2025-12-02 | 16.85 | 17.08 | 0.16 | 0.95% | 16.85 | 17.23 | 58652 | 9995.77 | 1.14% | 0.00 |
| 2025-12-01 | 16.65 | 16.92 | 0.27 | 1.62% | 16.65 | 17.05 | 57260 | 9683.56 | 1.11% | 0.00 |
| 2025-11-28 | 16.38 | 16.65 | 0.20 | 1.22% | 16.32 | 16.65 | 37116 | 6130.02 | 0.72% | 0.00 |
| 2025-11-27 | 16.59 | 16.45 | -0.27 | -1.61% | 16.39 | 16.70 | 56510 | 9360.52 | 1.10% | 4.00 |
| 2025-11-26 | 16.54 | 16.72 | 0.22 | 1.33% | 16.36 | 16.95 | 83404 | 13902.12 | 1.62% | 0.00 |
| 2025-11-25 | 16.55 | 16.50 | 0.11 | 0.67% | 16.47 | 16.74 | 50381 | 8368.56 | 0.98% | 18.00 |
| 2025-11-24 | 16.24 | 16.39 | 0.18 | 1.11% | 16.17 | 16.52 | 45138 | 7376.24 | 0.88% | 0.00 |
| 2025-11-21 | 16.78 | 16.21 | -0.80 | -4.70% | 16.17 | 17.08 | 77794 | 12812.65 | 1.51% | 0.00 |
| 2025-11-20 | 17.32 | 17.01 | -0.17 | -0.99% | 16.96 | 17.37 | 57126 | 9754.32 | 1.11% | 5.00 |
| 2025-11-19 | 17.89 | 17.18 | -0.69 | -3.86% | 17.09 | 17.95 | 99861 | 17322.06 | 1.94% | 0.00 |
| 2025-11-18 | 18.32 | 17.87 | -0.43 | -2.35% | 17.77 | 18.43 | 95057 | 17175.06 | 1.84% | 0.00 |
| 2025-11-17 | 17.86 | 18.30 | 0.27 | 1.50% | 17.86 | 18.38 | 95592 | 17406.18 | 1.85% | 0.00 |
| 2025-11-14 | 17.72 | 18.03 | 0.06 | 0.33% | 17.72 | 18.50 | 105261 | 19133.15 | 2.04% | 0.00 |
| 2025-11-13 | 17.88 | 17.97 | 0.11 | 0.62% | 17.61 | 18.15 | 73648 | 13194.33 | 1.43% | 0.00 |
| 2025-11-12 | 18.29 | 17.86 | -0.51 | -2.78% | 17.79 | 18.37 | 93137 | 16759.18 | 1.81% | 0.00 |
| 2025-11-11 | 18.66 | 18.37 | -0.38 | -2.03% | 18.30 | 18.70 | 105588 | 19443.78 | 2.05% | 0.00 |
| 2025-11-10 | 18.24 | 18.75 | 0.52 | 2.85% | 18.11 | 18.78 | 154893 | 28633.56 | 3.01% | 5.00 |
| 2025-11-07 | 18.34 | 18.23 | -0.32 | -1.73% | 18.15 | 18.64 | 112346 | 20591.11 | 2.18% | 23.00 |
| 2025-11-06 | 18.69 | 18.55 | -0.25 | -1.33% | 18.42 | 18.78 | 135482 | 25147.51 | 2.63% | 3.00 |
| 2025-11-05 | 18.37 | 18.80 | -0.08 | -0.42% | 18.22 | 19.07 | 219883 | 40976.24 | 4.27% | 0.00 |
| 2025-11-04 | 17.50 | 18.88 | 1.28 | 7.27% | 17.36 | 18.91 | 282104 | 52124.07 | 5.47% | 8.00 |
| 2025-11-03 | 17.59 | 17.60 | 0.02 | 0.11% | 17.37 | 17.77 | 72537 | 12767.63 | 1.41% | 0.00 |
| 2025-10-31 | 17.23 | 17.58 | 0.28 | 1.62% | 17.12 | 17.83 | 96432 | 16825.64 | 1.87% | 0.00 |
| 2025-10-30 | 17.58 | 17.30 | -0.21 | -1.20% | 17.30 | 17.97 | 92701 | 16331.42 | 1.80% | 0.00 |
| 2025-10-29 | 17.58 | 17.51 | -0.26 | -1.46% | 17.36 | 17.69 | 87828 | 15350.73 | 1.70% | 0.00 |
| 2025-10-28 | 17.43 | 17.77 | 0.31 | 1.78% | 17.35 | 18.07 | 116156 | 20716.32 | 2.25% | 0.00 |
| 2025-10-27 | 17.68 | 17.46 | 0.02 | 0.11% | 17.31 | 17.75 | 66984 | 11694.21 | 1.30% | 24.00 |
| 2025-10-24 | 17.40 | 17.44 | -0.14 | -0.80% | 17.40 | 17.64 | 72564 | 12690.77 | 1.41% | 0.00 |
| 2025-10-23 | 17.09 | 17.58 | 0.38 | 2.21% | 17.06 | 17.68 | 84964 | 14819.44 | 1.65% | 0.00 |
| 2025-10-22 | 17.17 | 17.20 | 0.01 | 0.06% | 16.93 | 17.55 | 72166 | 12488.86 | 1.40% | 0.00 |
| 2025-10-21 | 17.05 | 17.19 | 0.09 | 0.53% | 16.95 | 17.31 | 61410 | 10543.88 | 1.19% | 2.00 |
| 2025-10-20 | 17.01 | 17.10 | 0.30 | 1.79% | 16.95 | 17.23 | 68357 | 11673.53 | 1.33% | 0.00 |
| 2025-10-17 | 17.60 | 16.80 | -0.77 | -4.38% | 16.78 | 17.65 | 95943 | 16456.71 | 1.86% | 0.00 |
| 2025-10-16 | 18.15 | 17.57 | -0.71 | -3.88% | 17.51 | 18.22 | 122939 | 21896.44 | 2.39% | 0.00 |
麦克奥迪(300341)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。
