| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.75 | 9.10 | -0.66 | -6.76% | 9.02 | 9.75 | 2058023 | 189673.11 | 12.53% |
| 2025-12-16 | 9.58 | 9.76 | 0.09 | 0.93% | 9.00 | 9.98 | 3222361 | 303087.66 | 19.62% |
| 2025-12-15 | 9.06 | 9.67 | 0.51 | 5.57% | 8.81 | 10.08 | 3572129 | 344572.38 | 21.75% |
| 2025-12-12 | 9.53 | 9.16 | -0.37 | -3.88% | 9.13 | 9.60 | 2550749 | 237337.42 | 15.53% |
| 2025-12-11 | 10.45 | 9.53 | -0.48 | -4.80% | 9.53 | 10.71 | 4277899 | 434281.72 | 26.05% |
| 2025-12-10 | 9.04 | 10.01 | 0.91 | 10.00% | 8.86 | 10.01 | 3952857 | 375695.25 | 24.07% |
| 2025-12-09 | 9.50 | 9.10 | -0.59 | -6.09% | 8.95 | 9.55 | 2343513 | 215077.89 | 14.27% |
| 2025-12-08 | 9.22 | 9.69 | 0.47 | 5.10% | 9.06 | 9.84 | 2799678 | 266898.91 | 17.05% |
| 2025-12-05 | 8.92 | 9.22 | 0.28 | 3.13% | 8.57 | 9.78 | 2818662 | 259127.98 | 17.16% |
| 2025-12-04 | 9.51 | 8.94 | -0.65 | -6.78% | 8.91 | 9.78 | 2748319 | 251034.19 | 16.74% |
| 2025-12-03 | 10.09 | 9.59 | -0.24 | -2.44% | 9.51 | 10.43 | 4375552 | 438718.31 | 26.64% |
| 2025-12-02 | 9.06 | 9.83 | 0.89 | 9.96% | 8.81 | 9.83 | 2518824 | 234539.42 | 15.34% |
| 2025-12-01 | 8.95 | 8.94 | -0.10 | -1.11% | 8.88 | 9.15 | 1948918 | 175309.41 | 11.87% |
| 2025-11-28 | 8.63 | 9.04 | 0.44 | 5.12% | 8.45 | 9.10 | 2370064 | 209076.97 | 14.43% |
| 2025-11-27 | 8.77 | 8.60 | -0.17 | -1.94% | 8.54 | 8.94 | 2172394 | 189130.25 | 13.23% |
| 2025-11-26 | 8.95 | 8.77 | -0.20 | -2.23% | 8.75 | 9.37 | 2926094 | 266042.00 | 17.82% |
| 2025-11-25 | 8.77 | 8.97 | 0.46 | 5.41% | 8.58 | 9.11 | 2992900 | 264121.28 | 18.22% |
| 2025-11-24 | 9.43 | 8.51 | -0.94 | -9.95% | 8.51 | 9.72 | 3296730 | 292780.09 | 20.07% |
| 2025-11-21 | 10.29 | 9.45 | -1.05 | -10.00% | 9.45 | 10.45 | 2798119 | 276032.22 | 17.04% |
| 2025-11-20 | 9.80 | 10.50 | 0.15 | 1.45% | 9.72 | 11.10 | 4217612 | 438204.41 | 25.68% |
| 2025-11-19 | 10.80 | 10.35 | -1.15 | -10.00% | 10.35 | 11.21 | 3215459 | 341832.00 | 19.58% |
| 2025-11-18 | 11.16 | 11.50 | 0.56 | 5.12% | 11.16 | 12.03 | 5270986 | 616064.75 | 32.10% |
| 2025-11-17 | 11.27 | 10.94 | 0.00 | 0.00% | 10.79 | 11.58 | 5294926 | 592033.31 | 32.24% |
| 2025-11-14 | 10.50 | 10.94 | 0.90 | 8.96% | 10.04 | 11.04 | 4765675 | 506493.69 | 29.02% |
| 2025-11-13 | 9.06 | 10.04 | 0.91 | 9.97% | 9.02 | 10.04 | 2555410 | 250079.12 | 15.56% |
| 2025-11-12 | 9.74 | 9.13 | -0.82 | -8.24% | 9.13 | 10.44 | 4447483 | 425179.88 | 27.08% |
| 2025-11-11 | 9.70 | 9.95 | -0.20 | -1.97% | 9.70 | 10.50 | 5272452 | 535233.88 | 32.10% |
| 2025-11-10 | 10.35 | 10.15 | 0.25 | 2.53% | 9.90 | 10.89 | 6614444 | 700745.81 | 40.28% |
| 2025-11-07 | 9.90 | 9.90 | 0.90 | 10.00% | 9.28 | 9.90 | 4620696 | 452335.00 | 28.14% |
| 2025-11-06 | 9.67 | 9.00 | 0.21 | 2.39% | 8.32 | 9.67 | 6599376 | 600551.94 | 40.18% |
| 2025-11-05 | 8.70 | 8.79 | 0.80 | 10.01% | 8.54 | 8.79 | 602486 | 52597.67 | 3.67% |
| 2025-11-04 | 7.95 | 7.99 | 0.73 | 10.06% | 7.47 | 7.99 | 1989023 | 157567.00 | 12.11% |
| 2025-11-03 | 6.89 | 7.26 | 0.66 | 10.00% | 6.83 | 7.26 | 1430990 | 102436.23 | 8.71% |
| 2025-10-31 | 6.18 | 6.60 | 0.60 | 10.00% | 6.15 | 6.60 | 1485882 | 95922.91 | 9.05% |
| 2025-10-30 | 6.01 | 6.00 | -0.11 | -1.80% | 5.90 | 6.17 | 1257985 | 75690.78 | 7.66% |
| 2025-10-29 | 5.95 | 6.11 | 0.13 | 2.17% | 5.88 | 6.28 | 1841751 | 113691.93 | 11.21% |
| 2025-10-28 | 5.77 | 5.98 | 0.26 | 4.55% | 5.75 | 6.12 | 1929896 | 115210.62 | 11.75% |
| 2025-10-27 | 5.67 | 5.72 | 0.05 | 0.88% | 5.66 | 5.83 | 1060426 | 60734.61 | 6.46% |
| 2025-10-24 | 5.68 | 5.67 | -0.03 | -0.53% | 5.63 | 5.79 | 1091093 | 62195.85 | 6.64% |
| 2025-10-23 | 5.98 | 5.70 | -0.34 | -5.63% | 5.57 | 6.04 | 1881232 | 108317.36 | 11.46% |
| 2025-10-22 | 6.55 | 6.04 | -0.55 | -8.35% | 5.96 | 6.59 | 2457869 | 150772.31 | 14.97% |
| 2025-10-21 | 6.64 | 6.59 | -0.09 | -1.35% | 6.33 | 6.72 | 2300896 | 150338.38 | 14.01% |
| 2025-10-20 | 6.90 | 6.68 | -0.15 | -2.20% | 6.55 | 7.18 | 2875946 | 198613.44 | 17.51% |
| 2025-10-17 | 7.13 | 6.83 | -0.31 | -4.34% | 6.69 | 7.75 | 3669200 | 260814.75 | 22.34% |
| 2025-10-16 | 6.68 | 7.14 | 0.65 | 10.02% | 6.40 | 7.14 | 3451109 | 234850.69 | 21.01% |
| 2025-10-15 | 6.04 | 6.49 | 0.59 | 10.00% | 6.04 | 6.49 | 1820473 | 116897.92 | 11.09% |
| 2025-10-14 | 5.64 | 5.90 | 0.33 | 5.92% | 5.61 | 6.13 | 2045410 | 122570.19 | 12.45% |
| 2025-10-13 | 5.48 | 5.57 | -0.16 | -2.79% | 5.46 | 5.70 | 891824 | 49646.33 | 5.43% |
| 2025-10-10 | 5.52 | 5.73 | 0.16 | 2.87% | 5.50 | 5.87 | 1311800 | 74547.03 | 7.99% |
| 2025-10-09 | 5.76 | 5.57 | -0.25 | -4.30% | 5.45 | 5.87 | 1616859 | 91004.66 | 9.85% |
| 2025-09-30 | 5.83 | 5.82 | 0.09 | 1.57% | 5.80 | 6.30 | 2165231 | 131182.16 | 13.18% |
| 2025-09-29 | 5.60 | 5.73 | 0.33 | 6.11% | 5.47 | 5.85 | 1478570 | 84217.55 | 9.00% |
| 2025-09-26 | 5.45 | 5.40 | -0.12 | -2.17% | 5.31 | 5.64 | 1027940 | 56270.96 | 6.26% |
| 2025-09-25 | 5.53 | 5.52 | -0.03 | -0.54% | 5.50 | 5.70 | 958921 | 53718.12 | 5.84% |
| 2025-09-24 | 5.60 | 5.55 | -0.10 | -1.77% | 5.45 | 5.75 | 936727 | 51990.47 | 5.70% |
| 2025-09-23 | 5.62 | 5.65 | -0.07 | -1.22% | 5.46 | 5.65 | 1306470 | 72384.48 | 7.96% |
| 2025-09-22 | 5.48 | 5.72 | 0.26 | 4.76% | 5.48 | 5.79 | 1774677 | 100602.64 | 10.81% |
| 2025-09-19 | 5.18 | 5.46 | 0.25 | 4.80% | 5.17 | 5.70 | 2021572 | 110233.78 | 12.31% |
| 2025-09-18 | 5.28 | 5.21 | -0.03 | -0.57% | 5.12 | 5.41 | 1137121 | 60140.42 | 6.92% |
| 2025-09-17 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.45 | 1028693 | 54649.63 | 6.26% |
| 2025-09-16 | 5.35 | 5.27 | -0.13 | -2.41% | 5.20 | 5.43 | 1619346 | 85505.57 | 9.86% |
| 2025-09-15 | 4.94 | 5.40 | 0.49 | 9.98% | 4.94 | 5.40 | 684484 | 36337.54 | 4.17% |
| 2025-09-12 | 4.86 | 4.91 | 0.07 | 1.45% | 4.86 | 5.07 | 1005840 | 49749.71 | 6.12% |
| 2025-09-11 | 4.78 | 4.84 | 0.03 | 0.62% | 4.71 | 4.84 | 665607 | 31757.38 | 4.05% |
| 2025-09-10 | 4.80 | 4.81 | -0.03 | -0.62% | 4.77 | 4.93 | 884315 | 42935.58 | 5.38% |
| 2025-09-09 | 4.82 | 4.84 | 0.02 | 0.41% | 4.78 | 4.96 | 806310 | 39249.18 | 4.91% |
| 2025-09-08 | 4.84 | 4.82 | -0.03 | -0.62% | 4.78 | 4.99 | 669997 | 32598.27 | 4.08% |
| 2025-09-05 | 4.82 | 4.85 | 0.00 | 0.00% | 4.75 | 4.94 | 759858 | 36673.85 | 4.63% |
| 2025-09-04 | 4.92 | 4.85 | -0.10 | -2.02% | 4.75 | 5.03 | 1114680 | 54595.16 | 6.79% |
| 2025-09-03 | 4.87 | 4.95 | 0.12 | 2.48% | 4.78 | 5.14 | 1409594 | 69932.52 | 8.58% |
| 2025-09-02 | 4.86 | 4.83 | -0.07 | -1.43% | 4.79 | 4.94 | 844243 | 40977.26 | 5.14% |
| 2025-09-01 | 4.67 | 4.90 | 0.25 | 5.38% | 4.65 | 4.92 | 1001543 | 48374.46 | 6.10% |
| 2025-08-29 | 4.61 | 4.65 | 0.01 | 0.22% | 4.58 | 4.79 | 636678 | 29809.99 | 3.88% |
| 2025-08-28 | 4.67 | 4.64 | -0.10 | -2.11% | 4.46 | 4.82 | 885819 | 41198.23 | 5.39% |
| 2025-08-27 | 4.77 | 4.74 | -0.13 | -2.67% | 4.72 | 4.97 | 891238 | 43322.26 | 5.43% |
| 2025-08-26 | 4.67 | 4.87 | 0.20 | 4.28% | 4.65 | 4.97 | 1306169 | 63092.86 | 7.95% |
| 2025-08-25 | 4.59 | 4.67 | 0.07 | 1.52% | 4.53 | 4.72 | 872007 | 40261.05 | 5.31% |
| 2025-08-22 | 4.60 | 4.60 | -0.01 | -0.22% | 4.53 | 4.62 | 400189 | 18293.33 | 2.44% |
| 2025-08-21 | 4.57 | 4.61 | 0.04 | 0.88% | 4.50 | 4.67 | 719288 | 32988.13 | 4.38% |
| 2025-08-20 | 4.49 | 4.57 | 0.05 | 1.11% | 4.47 | 4.57 | 474660 | 21465.59 | 2.89% |
海马汽车(000572)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。
