| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 17.70 | 17.27 | -1.13 | -6.14% | 17.21 | 17.95 | 292958 | 51185.10 | 5.68% | 0.00 |
| 2025-05-20 | 16.96 | 18.40 | 1.45 | 8.55% | 16.89 | 18.93 | 493350 | 88232.07 | 9.57% | 0.00 |
| 2025-05-19 | 16.44 | 16.95 | 1.88 | 12.48% | 15.63 | 17.99 | 371036 | 62594.62 | 7.20% | 44.00 |
| 2025-05-16 | 15.03 | 15.07 | 0.04 | 0.27% | 14.99 | 15.24 | 42167 | 6385.97 | 0.82% | 0.00 |
| 2025-05-15 | 15.59 | 15.03 | -0.56 | -3.59% | 15.02 | 15.68 | 57408 | 8713.00 | 1.11% | 0.00 |
| 2025-05-14 | 15.55 | 15.59 | -0.03 | -0.19% | 15.40 | 15.74 | 49611 | 7719.74 | 0.96% | 0.00 |
| 2025-05-13 | 15.90 | 15.62 | -0.16 | -1.01% | 15.56 | 15.99 | 49265 | 7750.74 | 0.96% | 0.00 |
| 2025-05-12 | 15.66 | 15.78 | 0.30 | 1.94% | 15.52 | 15.78 | 53631 | 8408.26 | 1.04% | 0.00 |
| 2025-05-09 | 15.67 | 15.48 | -0.30 | -1.90% | 15.28 | 15.78 | 61379 | 9493.21 | 1.19% | 3.00 |
| 2025-05-08 | 15.20 | 15.78 | -0.01 | -0.06% | 15.19 | 15.79 | 83588 | 13033.27 | 1.62% | 0.00 |
| 2025-05-07 | 16.03 | 15.79 | -0.06 | -0.38% | 15.62 | 16.27 | 76301 | 12150.08 | 1.48% | 0.00 |
| 2025-05-06 | 15.59 | 15.85 | 0.47 | 3.06% | 15.53 | 15.86 | 59737 | 9402.07 | 1.16% | 0.00 |
| 2025-04-30 | 15.10 | 15.38 | 0.28 | 1.85% | 15.09 | 15.50 | 45738 | 7044.69 | 0.89% | 0.00 |
| 2025-04-29 | 15.00 | 15.10 | 0.02 | 0.13% | 14.86 | 15.23 | 34671 | 5232.52 | 0.67% | 0.00 |
| 2025-04-28 | 15.19 | 15.08 | -0.11 | -0.72% | 14.91 | 15.32 | 42178 | 6359.85 | 0.82% | 0.00 |
| 2025-04-25 | 15.19 | 15.19 | 0.12 | 0.80% | 15.10 | 15.35 | 46953 | 7154.82 | 0.91% | 0.00 |
| 2025-04-24 | 15.51 | 15.07 | -0.29 | -1.89% | 14.86 | 15.51 | 58918 | 8892.31 | 1.14% | 0.00 |
| 2025-04-23 | 15.18 | 15.36 | 0.21 | 1.39% | 15.18 | 15.48 | 62593 | 9619.00 | 1.21% | 0.00 |
| 2025-04-22 | 15.27 | 15.15 | -0.35 | -2.26% | 15.07 | 15.43 | 64888 | 9858.43 | 1.26% | 0.00 |
| 2025-04-21 | 15.70 | 15.50 | 0.30 | 1.97% | 15.35 | 15.83 | 91064 | 14134.79 | 1.77% | 0.00 |
| 2025-04-18 | 14.88 | 15.20 | 0.30 | 2.01% | 14.78 | 15.27 | 48530 | 7289.93 | 0.94% | 0.00 |
| 2025-04-17 | 14.95 | 14.90 | -0.15 | -1.00% | 14.87 | 15.24 | 41902 | 6313.68 | 0.81% | 0.00 |
| 2025-04-16 | 15.39 | 15.05 | -0.41 | -2.65% | 14.65 | 15.49 | 61395 | 9263.30 | 1.19% | 19.00 |
| 2025-04-15 | 15.72 | 15.46 | -0.11 | -0.71% | 15.32 | 15.72 | 55183 | 8521.27 | 1.07% | 0.00 |
| 2025-04-14 | 15.27 | 15.57 | 0.56 | 3.73% | 15.27 | 15.88 | 88811 | 13828.93 | 1.72% | 0.00 |
| 2025-04-11 | 14.91 | 15.01 | 0.10 | 0.67% | 14.77 | 15.25 | 74575 | 11240.63 | 1.45% | 0.00 |
| 2025-04-10 | 14.69 | 14.91 | 0.51 | 3.54% | 14.67 | 15.18 | 88714 | 13275.30 | 1.72% | 8.00 |
| 2025-04-09 | 13.68 | 14.40 | 0.42 | 3.00% | 12.97 | 14.53 | 131529 | 18369.43 | 2.55% | 0.00 |
| 2025-04-08 | 13.14 | 13.98 | 0.96 | 7.37% | 13.14 | 14.05 | 145791 | 19961.04 | 2.83% | 8.00 |
| 2025-04-07 | 14.50 | 13.02 | -3.26 | -20.02% | 13.02 | 15.17 | 118957 | 16419.75 | 2.31% | 0.00 |
| 2025-04-03 | 16.20 | 16.28 | -0.12 | -0.73% | 16.13 | 16.59 | 46917 | 7677.64 | 0.91% | 0.00 |
| 2025-04-02 | 16.56 | 16.40 | -0.20 | -1.20% | 16.37 | 16.64 | 52090 | 8583.59 | 1.01% | 0.00 |
| 2025-04-01 | 16.59 | 16.60 | -0.01 | -0.06% | 16.46 | 17.04 | 59782 | 9990.16 | 1.16% | 0.00 |
| 2025-03-31 | 16.56 | 16.61 | -0.19 | -1.13% | 16.29 | 16.75 | 51846 | 8555.56 | 1.01% | 0.00 |
| 2025-03-28 | 17.35 | 16.80 | -0.52 | -3.00% | 16.80 | 17.43 | 62935 | 10717.54 | 1.22% | 0.00 |
| 2025-03-27 | 16.99 | 17.32 | 0.33 | 1.94% | 16.65 | 17.67 | 97518 | 16827.27 | 1.89% | 0.00 |
| 2025-03-26 | 16.86 | 16.99 | -0.02 | -0.12% | 16.86 | 17.14 | 49136 | 8361.62 | 0.95% | 0.00 |
| 2025-03-25 | 17.00 | 17.01 | -0.05 | -0.29% | 16.83 | 17.23 | 61226 | 10417.17 | 1.19% | 0.00 |
| 2025-03-24 | 17.81 | 17.06 | -0.76 | -4.26% | 16.69 | 17.87 | 107803 | 18446.48 | 2.09% | 3.00 |
| 2025-03-21 | 18.42 | 17.82 | -0.70 | -3.78% | 17.79 | 18.59 | 95299 | 17257.31 | 1.85% | 2.00 |
| 2025-03-20 | 18.69 | 18.52 | -0.27 | -1.44% | 18.47 | 18.82 | 67117 | 12501.21 | 1.30% | 0.00 |
| 2025-03-19 | 19.17 | 18.79 | -0.49 | -2.54% | 18.70 | 19.24 | 79089 | 14969.78 | 1.53% | 0.00 |
| 2025-03-18 | 19.30 | 19.28 | -0.06 | -0.31% | 19.10 | 19.65 | 80009 | 15433.76 | 1.55% | 19.00 |
| 2025-03-17 | 19.56 | 19.34 | -0.21 | -1.07% | 19.23 | 19.76 | 104499 | 20349.18 | 2.03% | 0.00 |
| 2025-03-14 | 19.28 | 19.55 | 0.01 | 0.05% | 19.16 | 19.64 | 113853 | 22144.60 | 2.21% | 6.00 |
| 2025-03-13 | 19.00 | 19.54 | 0.51 | 2.68% | 18.27 | 19.62 | 180219 | 34170.68 | 3.50% | 9.00 |
| 2025-03-12 | 18.89 | 19.03 | 0.15 | 0.79% | 18.80 | 19.33 | 113008 | 21528.92 | 2.19% | 39.00 |
| 2025-03-11 | 19.01 | 18.88 | -0.52 | -2.68% | 18.67 | 19.10 | 134513 | 25341.97 | 2.61% | 5.00 |
| 2025-03-10 | 19.78 | 19.40 | 0.44 | 2.32% | 19.40 | 20.16 | 212697 | 42059.19 | 4.13% | 0.00 |
| 2025-03-07 | 19.49 | 18.96 | -0.72 | -3.66% | 18.82 | 19.55 | 156603 | 29861.84 | 3.04% | 29.00 |
| 2025-03-06 | 19.52 | 19.68 | 0.12 | 0.61% | 19.52 | 19.93 | 172096 | 34012.29 | 3.34% | 7.00 |
| 2025-03-05 | 19.90 | 19.56 | -0.48 | -2.40% | 19.22 | 20.10 | 173777 | 34033.28 | 3.37% | 25.00 |
| 2025-03-04 | 19.42 | 20.04 | 0.25 | 1.26% | 19.31 | 20.29 | 242815 | 48475.26 | 4.71% | 0.00 |
| 2025-03-03 | 18.60 | 19.79 | 1.11 | 5.94% | 18.00 | 19.87 | 275600 | 53461.75 | 5.35% | 50.00 |
| 2025-02-28 | 19.35 | 18.68 | -1.17 | -5.89% | 18.50 | 19.50 | 203896 | 38741.83 | 3.96% | 20.00 |
| 2025-02-27 | 18.90 | 19.85 | 1.25 | 6.72% | 18.57 | 20.14 | 329497 | 63603.17 | 6.39% | 29.00 |
| 2025-02-26 | 18.70 | 18.60 | -0.13 | -0.69% | 18.33 | 18.81 | 117147 | 21705.42 | 2.27% | 4.00 |
| 2025-02-25 | 18.26 | 18.73 | 0.06 | 0.32% | 18.20 | 19.15 | 157081 | 29492.78 | 3.05% | 0.00 |
| 2025-02-24 | 19.20 | 18.67 | -0.56 | -2.91% | 18.33 | 19.20 | 163878 | 30519.33 | 3.18% | 4.00 |
| 2025-02-21 | 18.90 | 19.23 | 0.28 | 1.48% | 18.40 | 19.30 | 190809 | 36075.32 | 3.70% | 0.00 |
| 2025-02-20 | 18.99 | 18.95 | -0.14 | -0.73% | 18.83 | 19.66 | 157517 | 30197.75 | 3.06% | 0.00 |
| 2025-02-19 | 18.84 | 19.09 | 0.32 | 1.70% | 18.61 | 19.30 | 169883 | 32322.14 | 3.30% | 23.00 |
| 2025-02-18 | 20.21 | 18.77 | -1.93 | -9.32% | 18.68 | 20.35 | 288844 | 56295.33 | 5.61% | 0.00 |
| 2025-02-17 | 21.24 | 20.70 | 0.65 | 3.24% | 20.30 | 21.44 | 426738 | 89051.31 | 8.28% | 10.00 |
| 2025-02-14 | 18.50 | 20.05 | 1.64 | 8.91% | 18.42 | 20.83 | 383264 | 75275.26 | 7.44% | 0.00 |
| 2025-02-13 | 19.08 | 18.41 | -1.05 | -5.40% | 18.33 | 19.09 | 218373 | 40639.02 | 4.24% | 31.00 |
| 2025-02-12 | 19.44 | 19.46 | -0.45 | -2.26% | 19.00 | 19.80 | 229895 | 44399.23 | 4.46% | 18.00 |
| 2025-02-11 | 19.09 | 19.91 | 0.91 | 4.79% | 18.50 | 20.47 | 322830 | 63557.26 | 6.26% | 3.00 |
| 2025-02-10 | 18.28 | 19.00 | 1.06 | 5.91% | 18.10 | 19.36 | 244430 | 45785.57 | 4.74% | 0.00 |
| 2025-02-07 | 17.53 | 17.94 | 0.53 | 3.04% | 17.53 | 18.30 | 156928 | 28095.62 | 3.05% | 13.00 |
| 2025-02-06 | 16.72 | 17.41 | 0.57 | 3.38% | 16.54 | 17.48 | 100530 | 17295.96 | 1.95% | 0.00 |
| 2025-02-05 | 16.70 | 16.84 | 0.47 | 2.87% | 16.54 | 17.14 | 82255 | 13870.45 | 1.60% | 0.00 |
| 2025-01-27 | 17.00 | 16.37 | -0.59 | -3.48% | 16.36 | 17.10 | 63998 | 10633.36 | 1.24% | 0.00 |
| 2025-01-24 | 16.76 | 16.96 | 0.13 | 0.77% | 16.63 | 17.01 | 68520 | 11573.58 | 1.33% | 5.00 |
| 2025-01-23 | 17.12 | 16.83 | -0.14 | -0.82% | 16.60 | 17.67 | 109545 | 18989.32 | 2.13% | 0.00 |
| 2025-01-22 | 17.18 | 16.97 | -0.34 | -1.96% | 16.87 | 17.43 | 71091 | 12180.62 | 1.38% | 15.00 |
| 2025-01-21 | 17.38 | 17.31 | -0.01 | -0.06% | 17.08 | 17.53 | 77670 | 13426.15 | 1.51% | 10.00 |
| 2025-01-20 | 17.80 | 17.32 | -0.32 | -1.81% | 17.20 | 17.95 | 114662 | 19939.14 | 2.23% | 0.00 |
| 2025-01-17 | 17.42 | 17.64 | 0.06 | 0.34% | 17.19 | 17.88 | 122701 | 21503.97 | 2.38% | 3.00 |
| 2025-01-16 | 17.61 | 17.58 | 0.09 | 0.51% | 17.41 | 18.34 | 170273 | 30380.95 | 3.30% | 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。
