| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 13.14 | 13.32 | 0.14 | 1.06% | 13.08 | 13.49 | 98974 | 13152.60 | 3.23% |
| 2025-04-01 | 13.02 | 13.18 | 0.24 | 1.85% | 13.01 | 13.38 | 120301 | 15898.30 | 3.93% |
| 2025-03-31 | 12.88 | 12.94 | -0.08 | -0.61% | 12.53 | 12.95 | 120433 | 15344.78 | 3.93% |
| 2025-03-28 | 13.35 | 13.02 | -0.34 | -2.54% | 12.93 | 13.45 | 123504 | 16232.41 | 4.03% |
| 2025-03-27 | 13.71 | 13.36 | -0.26 | -1.91% | 13.30 | 13.71 | 94835 | 12763.12 | 3.10% |
| 2025-03-26 | 13.39 | 13.62 | 0.13 | 0.96% | 13.36 | 13.81 | 104613 | 14274.25 | 3.42% |
| 2025-03-25 | 13.71 | 13.49 | -0.22 | -1.60% | 13.43 | 13.84 | 156288 | 21298.09 | 5.10% |
| 2025-03-24 | 13.97 | 13.71 | -0.34 | -2.42% | 13.10 | 14.12 | 183004 | 24930.57 | 5.98% |
| 2025-03-21 | 14.55 | 14.05 | -0.63 | -4.29% | 14.00 | 14.57 | 193121 | 27349.52 | 6.31% |
| 2025-03-20 | 14.77 | 14.68 | -0.21 | -1.41% | 14.63 | 14.98 | 156966 | 23207.27 | 5.12% |
| 2025-03-19 | 15.00 | 14.89 | -0.18 | -1.19% | 14.77 | 15.20 | 196124 | 29334.01 | 6.40% |
| 2025-03-18 | 15.35 | 15.07 | -0.29 | -1.89% | 15.05 | 15.53 | 200617 | 30485.97 | 6.55% |
| 2025-03-17 | 15.74 | 15.36 | -0.38 | -2.41% | 15.23 | 15.87 | 339731 | 52701.21 | 11.09% |
| 2025-03-14 | 14.77 | 15.74 | 1.06 | 7.22% | 14.46 | 16.15 | 494298 | 76051.04 | 16.14% |
| 2025-03-13 | 15.51 | 14.68 | -0.95 | -6.08% | 14.51 | 15.51 | 358598 | 53203.18 | 11.71% |
| 2025-03-12 | 15.82 | 15.63 | -0.27 | -1.70% | 15.61 | 16.20 | 361536 | 57062.09 | 11.80% |
| 2025-03-11 | 15.45 | 15.90 | -0.41 | -2.51% | 15.38 | 16.28 | 525729 | 82749.33 | 17.16% |
| 2025-03-10 | 17.52 | 16.31 | 0.38 | 2.39% | 16.26 | 17.52 | 809642 | 138031.05 | 26.43% |
| 2025-03-07 | 16.00 | 15.93 | -0.26 | -1.61% | 15.79 | 16.50 | 383356 | 61847.13 | 12.52% |
| 2025-03-06 | 16.03 | 16.19 | 0.17 | 1.06% | 15.99 | 16.33 | 431144 | 69666.35 | 14.08% |
| 2025-03-05 | 15.90 | 16.02 | 0.01 | 0.06% | 15.62 | 16.35 | 443633 | 70887.74 | 14.48% |
| 2025-03-04 | 14.56 | 16.01 | 1.14 | 7.67% | 14.48 | 16.30 | 505956 | 78804.02 | 16.52% |
| 2025-03-03 | 14.77 | 14.87 | 0.39 | 2.69% | 14.33 | 15.20 | 297338 | 44113.56 | 9.71% |
| 2025-02-28 | 15.55 | 14.48 | -1.18 | -7.54% | 14.18 | 15.58 | 395710 | 58365.18 | 12.92% |
| 2025-02-27 | 16.00 | 15.66 | -0.61 | -3.75% | 15.45 | 16.56 | 510829 | 80986.97 | 16.68% |
| 2025-02-26 | 15.53 | 16.27 | 0.75 | 4.83% | 15.25 | 17.07 | 838904 | 136731.45 | 27.39% |
| 2025-02-25 | 15.08 | 15.52 | 0.09 | 0.58% | 14.82 | 15.99 | 560123 | 86985.85 | 18.29% |
| 2025-02-24 | 14.90 | 15.43 | 0.36 | 2.39% | 14.61 | 15.56 | 565066 | 85739.58 | 18.45% |
| 2025-02-21 | 15.01 | 15.07 | 0.33 | 2.24% | 14.81 | 15.50 | 550574 | 83647.86 | 17.98% |
| 2025-02-20 | 14.90 | 14.74 | -0.37 | -2.45% | 14.73 | 15.66 | 565901 | 85393.86 | 18.48% |
| 2025-02-19 | 14.01 | 15.11 | 0.53 | 3.64% | 13.88 | 15.58 | 688172 | 101895.06 | 22.47% |
| 2025-02-18 | 16.20 | 14.58 | -1.62 | -10.00% | 14.58 | 16.20 | 761088 | 114406.50 | 24.85% |
| 2025-02-17 | 15.20 | 16.20 | 1.47 | 9.98% | 15.01 | 16.20 | 988506 | 156784.33 | 32.27% |
| 2025-02-14 | 13.11 | 14.73 | 1.34 | 10.01% | 13.06 | 14.73 | 733918 | 106374.57 | 23.96% |
| 2025-02-13 | 12.58 | 13.39 | 0.64 | 5.02% | 12.58 | 14.03 | 617946 | 83779.06 | 20.18% |
| 2025-02-12 | 12.62 | 12.75 | 0.00 | 0.00% | 12.61 | 12.92 | 274353 | 35009.34 | 8.96% |
| 2025-02-11 | 12.95 | 12.75 | -0.25 | -1.92% | 12.72 | 13.24 | 339395 | 43794.65 | 11.08% |
| 2025-02-10 | 12.60 | 13.00 | 0.60 | 4.84% | 12.50 | 13.08 | 450475 | 57731.36 | 14.71% |
| 2025-02-07 | 12.56 | 12.40 | -0.22 | -1.74% | 12.19 | 12.70 | 405837 | 50478.78 | 13.25% |
| 2025-02-06 | 11.98 | 12.62 | 0.54 | 4.47% | 11.93 | 12.70 | 382614 | 47444.23 | 12.49% |
| 2025-02-05 | 11.69 | 12.08 | 0.69 | 6.06% | 11.66 | 12.12 | 314021 | 37583.00 | 10.25% |
| 2025-01-27 | 11.88 | 11.39 | -0.42 | -3.56% | 11.36 | 12.15 | 185934 | 21739.07 | 6.07% |
| 2025-01-24 | 11.39 | 11.81 | 0.26 | 2.25% | 11.08 | 11.86 | 293392 | 33563.22 | 9.58% |
| 2025-01-23 | 12.15 | 11.55 | -0.45 | -3.75% | 11.52 | 12.19 | 324204 | 38563.71 | 10.59% |
| 2025-01-22 | 11.76 | 12.00 | 0.11 | 0.93% | 11.55 | 12.18 | 353981 | 42229.53 | 11.56% |
| 2025-01-21 | 11.94 | 11.89 | -0.06 | -0.50% | 11.52 | 12.10 | 315167 | 37390.21 | 10.29% |
| 2025-01-20 | 11.58 | 11.95 | 0.12 | 1.01% | 11.56 | 12.23 | 363182 | 43217.59 | 11.86% |
| 2025-01-17 | 11.88 | 11.83 | -0.33 | -2.71% | 11.67 | 12.48 | 432818 | 51857.34 | 14.13% |
| 2025-01-16 | 12.22 | 12.16 | -0.51 | -4.03% | 11.93 | 12.98 | 567461 | 70209.61 | 18.53% |
| 2025-01-15 | 12.38 | 12.67 | -0.01 | -0.08% | 11.81 | 13.30 | 791719 | 98803.11 | 25.85% |
| 2025-01-14 | 11.00 | 12.68 | 0.52 | 4.28% | 11.00 | 13.25 | 878084 | 106114.40 | 28.67% |
| 2025-01-13 | 13.00 | 12.16 | -0.82 | -6.32% | 11.70 | 14.28 | 955858 | 125131.53 | 31.21% |
| 2025-01-10 | 12.98 | 12.98 | 1.18 | 10.00% | 12.69 | 12.98 | 290578 | 37696.64 | 9.49% |
| 2025-01-09 | 11.80 | 11.80 | 1.07 | 9.97% | 11.80 | 11.80 | 31152 | 3675.99 | 1.02% |
| 2025-01-08 | 10.73 | 10.73 | 0.98 | 10.05% | 10.73 | 10.73 | 42293 | 4538.02 | 1.38% |
| 2025-01-07 | 9.54 | 9.75 | 0.30 | 3.17% | 9.36 | 9.76 | 90583 | 8621.26 | 2.96% |
| 2025-01-06 | 9.75 | 9.45 | -0.31 | -3.18% | 9.35 | 9.79 | 103747 | 9894.73 | 3.39% |
| 2025-01-03 | 10.18 | 9.76 | -0.29 | -2.89% | 9.70 | 10.24 | 133030 | 13191.33 | 4.34% |
| 2025-01-02 | 10.23 | 10.05 | -0.23 | -2.24% | 9.96 | 10.44 | 104232 | 10625.05 | 3.40% |
| 2024-12-31 | 10.68 | 10.28 | -0.45 | -4.19% | 10.26 | 10.94 | 114174 | 12070.19 | 3.73% |
| 2024-12-30 | 10.80 | 10.73 | -0.15 | -1.38% | 10.46 | 10.90 | 101715 | 10850.41 | 3.32% |
| 2024-12-27 | 10.72 | 10.88 | 0.15 | 1.40% | 10.63 | 11.08 | 113642 | 12401.37 | 3.71% |
| 2024-12-26 | 10.52 | 10.73 | 0.21 | 2.00% | 10.50 | 10.89 | 118406 | 12694.03 | 3.87% |
| 2024-12-25 | 10.96 | 10.52 | -0.44 | -4.01% | 10.34 | 11.05 | 156647 | 16568.32 | 5.11% |
| 2024-12-24 | 11.07 | 10.96 | 0.00 | 0.00% | 10.70 | 11.15 | 143383 | 15634.66 | 4.68% |
| 2024-12-23 | 11.87 | 10.96 | -1.04 | -8.67% | 10.91 | 11.87 | 234056 | 26368.42 | 7.64% |
| 2024-12-20 | 11.83 | 12.00 | 0.26 | 2.21% | 11.74 | 12.14 | 174273 | 20804.42 | 5.69% |
| 2024-12-19 | 11.90 | 11.74 | -0.42 | -3.45% | 11.64 | 12.15 | 202454 | 23896.72 | 6.61% |
| 2024-12-18 | 12.00 | 12.16 | -0.24 | -1.94% | 11.81 | 12.35 | 234283 | 28329.47 | 7.65% |
| 2024-12-17 | 13.45 | 12.40 | -1.38 | -10.01% | 12.40 | 13.45 | 348847 | 44418.61 | 11.39% |
| 2024-12-16 | 13.92 | 13.78 | 0.06 | 0.44% | 13.42 | 14.51 | 529810 | 73642.49 | 17.30% |
| 2024-12-13 | 13.30 | 13.72 | 0.49 | 3.70% | 13.12 | 14.49 | 606244 | 83378.92 | 19.79% |
| 2024-12-12 | 13.46 | 13.23 | -0.58 | -4.20% | 12.90 | 13.46 | 433866 | 57101.47 | 14.17% |
| 2024-12-11 | 13.18 | 13.81 | 0.66 | 5.02% | 13.18 | 13.98 | 613177 | 83554.46 | 20.02% |
| 2024-12-10 | 13.23 | 13.15 | 0.39 | 3.06% | 12.61 | 13.51 | 563522 | 74274.86 | 18.40% |
| 2024-12-09 | 13.40 | 12.76 | -1.32 | -9.38% | 12.67 | 13.98 | 727707 | 95567.07 | 23.76% |
| 2024-12-06 | 15.73 | 14.08 | -0.22 | -1.54% | 13.82 | 15.73 | 1098884 | 164430.69 | 35.88% |
| 2024-12-05 | 14.30 | 14.30 | 1.30 | 10.00% | 13.88 | 14.30 | 363587 | 51889.53 | 11.87% |
| 2024-12-04 | 12.00 | 13.00 | 1.18 | 9.98% | 11.87 | 13.00 | 175241 | 22302.98 | 5.72% |
| 2024-12-03 | 11.60 | 11.82 | 0.29 | 2.52% | 11.59 | 12.43 | 312223 | 37364.24 | 10.19% |
麦迪科技(603990)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。
