| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 46.60 | 46.50 | -0.18 | -0.39% | 46.05 | 46.75 | 6770 | 3136.76 | 1.83% |
| 2025-12-22 | 46.90 | 46.68 | -0.04 | -0.09% | 46.50 | 46.94 | 4627 | 2160.03 | 1.25% |
| 2025-12-19 | 46.54 | 46.72 | 0.05 | 0.11% | 46.22 | 46.80 | 6627 | 3085.50 | 1.79% |
| 2025-12-18 | 47.00 | 46.67 | -0.43 | -0.91% | 45.91 | 47.00 | 11210 | 5188.55 | 3.02% |
| 2025-12-17 | 45.38 | 47.10 | 1.85 | 4.09% | 44.58 | 47.21 | 21708 | 10070.32 | 5.86% |
| 2025-12-16 | 45.08 | 45.25 | 0.21 | 0.47% | 43.92 | 45.25 | 7447 | 3314.43 | 2.01% |
| 2025-12-15 | 44.95 | 45.04 | -0.18 | -0.40% | 44.80 | 45.59 | 3343 | 1512.30 | 0.90% |
| 2025-12-12 | 45.05 | 45.22 | 0.14 | 0.31% | 44.77 | 45.43 | 5015 | 2261.21 | 1.35% |
| 2025-12-11 | 45.20 | 45.08 | -0.26 | -0.57% | 45.06 | 46.35 | 6900 | 3151.15 | 1.86% |
| 2025-12-10 | 45.21 | 45.34 | 0.08 | 0.18% | 44.95 | 45.78 | 3833 | 1732.68 | 1.03% |
| 2025-12-09 | 45.85 | 45.26 | -0.63 | -1.37% | 45.24 | 45.89 | 4395 | 2003.40 | 1.19% |
| 2025-12-08 | 46.25 | 45.89 | -0.50 | -1.08% | 45.71 | 46.59 | 6784 | 3115.70 | 1.83% |
| 2025-12-05 | 45.00 | 46.39 | 1.56 | 3.48% | 44.79 | 46.96 | 9332 | 4296.95 | 2.52% |
| 2025-12-04 | 45.00 | 44.83 | -0.14 | -0.31% | 44.31 | 45.25 | 2608 | 1171.67 | 0.70% |
| 2025-12-03 | 45.28 | 44.97 | 0.00 | 0.00% | 44.63 | 45.28 | 2565 | 1150.40 | 0.69% |
| 2025-12-02 | 45.25 | 44.97 | -0.31 | -0.68% | 44.93 | 45.49 | 3326 | 1499.76 | 0.90% |
| 2025-12-01 | 45.11 | 45.28 | 0.19 | 0.42% | 45.00 | 45.55 | 4345 | 1965.64 | 1.17% |
| 2025-11-28 | 44.95 | 45.09 | 0.27 | 0.60% | 44.82 | 45.45 | 4173 | 1884.96 | 1.13% |
| 2025-11-27 | 44.65 | 44.82 | 0.37 | 0.83% | 44.42 | 44.91 | 3704 | 1658.89 | 0.98% |
| 2025-11-26 | 44.55 | 44.45 | -0.01 | -0.02% | 44.34 | 44.87 | 4720 | 2105.15 | 1.25% |
| 2025-11-25 | 44.26 | 44.46 | 0.32 | 0.72% | 44.23 | 45.08 | 5684 | 2539.87 | 1.50% |
| 2025-11-24 | 44.00 | 44.14 | 0.18 | 0.41% | 43.88 | 44.78 | 5817 | 2568.24 | 1.54% |
| 2025-11-21 | 45.00 | 43.96 | -1.43 | -3.15% | 43.96 | 45.60 | 8048 | 3585.63 | 2.12% |
| 2025-11-20 | 46.50 | 45.39 | -1.09 | -2.35% | 45.26 | 46.81 | 7572 | 3464.23 | 2.00% |
| 2025-11-19 | 47.30 | 46.48 | -0.49 | -1.04% | 46.41 | 47.30 | 4328 | 2018.86 | 1.14% |
| 2025-11-18 | 47.10 | 46.97 | -0.29 | -0.61% | 46.88 | 47.48 | 4013 | 1892.98 | 1.06% |
| 2025-11-17 | 48.39 | 47.26 | -0.84 | -1.75% | 47.10 | 48.39 | 6984 | 3318.10 | 1.84% |
| 2025-11-14 | 48.00 | 48.10 | 0.03 | 0.06% | 47.80 | 48.66 | 5086 | 2459.38 | 1.34% |
| 2025-11-13 | 47.40 | 48.07 | 0.64 | 1.35% | 47.20 | 48.50 | 7110 | 3410.78 | 1.88% |
| 2025-11-12 | 49.06 | 47.43 | -1.63 | -3.32% | 47.43 | 49.07 | 11106 | 5322.43 | 2.93% |
| 2025-11-11 | 49.38 | 49.06 | -0.14 | -0.28% | 48.92 | 49.51 | 6043 | 2970.69 | 1.60% |
| 2025-11-10 | 49.15 | 49.20 | 0.24 | 0.49% | 48.96 | 49.39 | 4461 | 2194.47 | 1.18% |
| 2025-11-07 | 48.62 | 48.96 | 0.07 | 0.14% | 48.62 | 49.21 | 4926 | 2415.83 | 1.30% |
| 2025-11-06 | 48.63 | 48.89 | 0.26 | 0.53% | 48.63 | 49.25 | 5988 | 2931.84 | 1.58% |
| 2025-11-05 | 48.59 | 48.63 | -0.18 | -0.37% | 48.00 | 48.78 | 4529 | 2192.22 | 1.20% |
| 2025-11-04 | 49.32 | 48.81 | -0.52 | -1.05% | 48.64 | 49.58 | 6524 | 3199.14 | 1.72% |
| 2025-11-03 | 49.55 | 49.33 | 0.00 | 0.00% | 48.88 | 49.55 | 4864 | 2389.46 | 1.28% |
| 2025-10-31 | 48.65 | 49.33 | 0.45 | 0.92% | 48.61 | 49.65 | 8111 | 4001.92 | 2.14% |
| 2025-10-30 | 49.27 | 48.88 | -0.42 | -0.85% | 48.71 | 49.27 | 9770 | 4780.96 | 2.58% |
| 2025-10-29 | 49.91 | 49.30 | -0.30 | -0.60% | 49.12 | 49.91 | 13190 | 6502.80 | 3.48% |
| 2025-10-28 | 49.84 | 49.60 | -0.24 | -0.48% | 49.29 | 50.11 | 12740 | 6330.22 | 3.36% |
| 2025-10-27 | 50.51 | 49.84 | -1.06 | -2.08% | 49.11 | 50.60 | 26658 | 13237.88 | 7.04% |
| 2025-10-24 | 53.00 | 50.90 | -5.00 | -8.94% | 50.31 | 53.01 | 53009 | 27105.86 | 13.99% |
| 2025-10-23 | 54.08 | 55.90 | 1.91 | 3.54% | 53.01 | 56.10 | 18791 | 10336.86 | 4.96% |
| 2025-10-22 | 53.84 | 53.99 | -0.08 | -0.15% | 53.33 | 54.55 | 9317 | 5020.71 | 2.46% |
| 2025-10-21 | 52.19 | 54.07 | 2.12 | 4.08% | 51.73 | 54.44 | 13385 | 7130.92 | 3.53% |
| 2025-10-20 | 52.83 | 51.95 | -0.26 | -0.50% | 51.33 | 53.12 | 10564 | 5502.01 | 2.79% |
| 2025-10-17 | 54.62 | 52.21 | -2.39 | -4.38% | 52.00 | 55.03 | 14170 | 7514.34 | 3.74% |
| 2025-10-16 | 55.54 | 54.60 | -0.94 | -1.69% | 54.60 | 56.20 | 14385 | 7940.30 | 3.80% |
| 2025-10-15 | 53.89 | 55.54 | 2.29 | 4.30% | 53.89 | 57.07 | 30718 | 17026.10 | 8.11% |
| 2025-10-14 | 54.51 | 53.25 | -1.21 | -2.22% | 52.86 | 54.70 | 12899 | 6906.18 | 3.40% |
| 2025-10-13 | 53.48 | 54.46 | -0.15 | -0.27% | 52.79 | 54.62 | 11168 | 6034.82 | 2.95% |
| 2025-10-10 | 54.84 | 54.61 | -0.23 | -0.42% | 53.42 | 55.22 | 13040 | 7081.35 | 3.44% |
| 2025-10-09 | 55.82 | 54.84 | -0.43 | -0.78% | 54.61 | 56.09 | 18974 | 10471.51 | 5.01% |
| 2025-09-30 | 55.25 | 55.27 | 0.02 | 0.04% | 55.05 | 56.99 | 16385 | 9098.77 | 4.32% |
| 2025-09-29 | 53.68 | 55.25 | 2.25 | 4.25% | 53.50 | 56.15 | 26536 | 14622.02 | 7.00% |
| 2025-09-26 | 52.05 | 53.00 | 0.53 | 1.01% | 52.05 | 54.30 | 15905 | 8511.70 | 4.20% |
| 2025-09-25 | 53.16 | 52.47 | -0.73 | -1.37% | 52.03 | 53.28 | 14019 | 7382.48 | 3.70% |
| 2025-09-24 | 51.70 | 53.20 | 3.08 | 6.15% | 51.20 | 54.80 | 31889 | 17025.11 | 8.42% |
| 2025-09-23 | 50.90 | 50.79 | -0.18 | -0.35% | 49.40 | 52.52 | 12191 | 6142.32 | 3.22% |
| 2025-09-22 | 51.46 | 50.97 | -0.24 | -0.47% | 50.22 | 51.65 | 8418 | 4273.80 | 2.22% |
| 2025-09-19 | 50.76 | 51.21 | 0.41 | 0.81% | 50.76 | 51.67 | 7258 | 3719.92 | 1.92% |
| 2025-09-18 | 51.99 | 50.80 | -1.00 | -1.93% | 50.35 | 52.57 | 16734 | 8623.50 | 4.42% |
| 2025-09-17 | 52.37 | 51.80 | -0.31 | -0.59% | 51.22 | 52.37 | 10008 | 5179.88 | 2.64% |
| 2025-09-16 | 52.17 | 52.11 | 0.11 | 0.21% | 51.50 | 52.41 | 9176 | 4763.90 | 2.42% |
| 2025-09-15 | 53.80 | 52.00 | -1.51 | -2.82% | 52.00 | 53.80 | 12413 | 6504.28 | 3.28% |
| 2025-09-12 | 53.49 | 53.51 | 0.03 | 0.06% | 53.22 | 54.08 | 8034 | 4303.76 | 2.12% |
| 2025-09-11 | 53.29 | 53.48 | 0.19 | 0.36% | 52.98 | 53.69 | 8890 | 4741.31 | 2.35% |
| 2025-09-10 | 53.57 | 53.29 | -0.59 | -1.10% | 52.94 | 54.18 | 7711 | 4120.57 | 2.04% |
| 2025-09-09 | 53.72 | 53.88 | 0.13 | 0.24% | 52.71 | 54.30 | 14719 | 7876.83 | 3.89% |
| 2025-09-08 | 52.36 | 53.75 | 1.63 | 3.13% | 51.82 | 53.81 | 14530 | 7740.73 | 3.84% |
| 2025-09-05 | 51.50 | 52.12 | 1.64 | 3.25% | 50.10 | 52.38 | 13417 | 6939.26 | 3.54% |
| 2025-09-04 | 51.60 | 50.48 | -0.88 | -1.71% | 49.68 | 52.20 | 12233 | 6211.37 | 3.23% |
| 2025-09-03 | 52.88 | 51.36 | -1.41 | -2.67% | 51.27 | 53.39 | 13974 | 7259.98 | 3.69% |
| 2025-09-02 | 54.00 | 52.77 | -1.23 | -2.28% | 52.33 | 54.02 | 15067 | 8002.18 | 3.98% |
| 2025-09-01 | 54.27 | 54.00 | -0.28 | -0.52% | 53.53 | 55.39 | 16793 | 9130.08 | 4.43% |
| 2025-08-29 | 53.38 | 54.28 | 1.34 | 2.53% | 52.72 | 54.71 | 21699 | 11701.75 | 5.73% |
| 2025-08-28 | 52.25 | 52.94 | 0.85 | 1.63% | 51.50 | 53.53 | 20590 | 10863.76 | 5.43% |
| 2025-08-27 | 54.92 | 52.09 | -2.44 | -4.47% | 52.09 | 54.92 | 23094 | 12366.97 | 6.10% |
| 2025-08-26 | 55.19 | 54.53 | -0.69 | -1.25% | 54.36 | 55.67 | 12745 | 6989.41 | 3.36% |
麦加芯彩(603062)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。
