| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.96 | 4.06 | 0.07 | 1.75% | 3.96 | 4.15 | 534871 | 21793.83 | 3.26% |
| 2025-03-31 | 4.04 | 3.99 | -0.05 | -1.24% | 3.99 | 4.08 | 349592 | 14051.17 | 2.13% |
| 2025-03-28 | 4.06 | 4.04 | -0.02 | -0.49% | 4.01 | 4.11 | 344331 | 13970.52 | 2.10% |
| 2025-03-27 | 4.02 | 4.06 | 0.00 | 0.00% | 3.92 | 4.12 | 465373 | 18756.58 | 2.83% |
| 2025-03-26 | 3.99 | 4.06 | 0.05 | 1.25% | 3.98 | 4.12 | 338806 | 13684.43 | 2.06% |
| 2025-03-25 | 4.03 | 4.01 | -0.08 | -1.96% | 3.99 | 4.06 | 383900 | 15404.65 | 2.34% |
| 2025-03-24 | 4.23 | 4.09 | -0.13 | -3.08% | 3.99 | 4.29 | 852912 | 35046.82 | 5.19% |
| 2025-03-21 | 4.19 | 4.22 | 0.00 | 0.00% | 4.11 | 4.35 | 871475 | 36616.00 | 5.31% |
| 2025-03-20 | 4.10 | 4.22 | 0.10 | 2.43% | 4.08 | 4.28 | 728687 | 30686.46 | 4.44% |
| 2025-03-19 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.17 | 296864 | 12290.93 | 1.81% |
| 2025-03-18 | 4.16 | 4.12 | -0.04 | -0.96% | 4.10 | 4.17 | 285522 | 11759.17 | 1.74% |
| 2025-03-17 | 4.10 | 4.16 | 0.07 | 1.71% | 4.10 | 4.20 | 385808 | 16043.63 | 2.35% |
| 2025-03-14 | 4.01 | 4.09 | 0.08 | 2.00% | 3.97 | 4.09 | 385000 | 15593.42 | 2.34% |
| 2025-03-13 | 4.15 | 4.01 | -0.16 | -3.84% | 3.98 | 4.16 | 536687 | 21698.22 | 3.27% |
| 2025-03-12 | 4.18 | 4.17 | 0.00 | 0.00% | 4.17 | 4.28 | 406437 | 17112.75 | 2.47% |
| 2025-03-11 | 4.17 | 4.17 | -0.04 | -0.95% | 4.11 | 4.21 | 365773 | 15189.71 | 2.23% |
| 2025-03-10 | 4.14 | 4.21 | 0.05 | 1.20% | 4.14 | 4.24 | 425486 | 17866.39 | 2.59% |
| 2025-03-07 | 4.24 | 4.16 | -0.11 | -2.58% | 4.13 | 4.26 | 561795 | 23536.36 | 3.42% |
| 2025-03-06 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 529729 | 22623.21 | 3.23% |
| 2025-03-05 | 4.24 | 4.27 | 0.02 | 0.47% | 4.18 | 4.30 | 534493 | 22661.55 | 3.25% |
| 2025-03-04 | 4.17 | 4.25 | 0.05 | 1.19% | 4.14 | 4.25 | 534518 | 22479.60 | 3.25% |
| 2025-03-03 | 4.22 | 4.20 | 0.02 | 0.48% | 4.15 | 4.32 | 669272 | 28344.58 | 4.08% |
| 2025-02-28 | 4.36 | 4.18 | -0.22 | -5.00% | 4.15 | 4.38 | 870186 | 36827.55 | 5.30% |
| 2025-02-27 | 4.27 | 4.40 | 0.13 | 3.04% | 4.26 | 4.65 | 1320748 | 58538.38 | 8.04% |
| 2025-02-26 | 4.14 | 4.27 | 0.12 | 2.89% | 4.13 | 4.29 | 704821 | 29825.79 | 4.29% |
| 2025-02-25 | 4.05 | 4.15 | 0.07 | 1.72% | 4.02 | 4.25 | 674433 | 28081.89 | 4.11% |
| 2025-02-24 | 4.08 | 4.08 | 0.02 | 0.49% | 4.06 | 4.17 | 505421 | 20760.31 | 3.08% |
| 2025-02-21 | 4.10 | 4.06 | -0.04 | -0.98% | 4.00 | 4.12 | 355777 | 14388.46 | 2.17% |
| 2025-02-20 | 4.10 | 4.10 | -0.01 | -0.24% | 4.06 | 4.13 | 249448 | 10205.42 | 1.52% |
| 2025-02-19 | 4.05 | 4.11 | 0.09 | 2.24% | 4.04 | 4.12 | 303962 | 12422.97 | 1.85% |
| 2025-02-18 | 4.19 | 4.02 | -0.17 | -4.06% | 4.00 | 4.20 | 403160 | 16504.60 | 2.45% |
| 2025-02-17 | 4.13 | 4.19 | 0.04 | 0.96% | 4.12 | 4.24 | 348011 | 14544.76 | 2.12% |
| 2025-02-14 | 4.19 | 4.15 | -0.04 | -0.95% | 4.14 | 4.26 | 324674 | 13599.88 | 1.98% |
| 2025-02-13 | 4.21 | 4.19 | -0.01 | -0.24% | 4.16 | 4.26 | 328420 | 13855.87 | 2.00% |
| 2025-02-12 | 4.13 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 306576 | 12792.18 | 1.87% |
| 2025-02-11 | 4.28 | 4.16 | -0.12 | -2.80% | 4.14 | 4.29 | 414591 | 17308.34 | 2.52% |
| 2025-02-10 | 4.25 | 4.28 | 0.08 | 1.90% | 4.20 | 4.29 | 427701 | 18205.63 | 2.60% |
| 2025-02-07 | 4.11 | 4.20 | 0.08 | 1.94% | 4.10 | 4.25 | 561501 | 23534.77 | 3.42% |
| 2025-02-06 | 3.98 | 4.12 | 0.12 | 3.00% | 3.93 | 4.14 | 502861 | 20317.63 | 3.06% |
| 2025-02-05 | 3.99 | 4.00 | 0.06 | 1.52% | 3.95 | 4.04 | 277077 | 11087.99 | 1.69% |
| 2025-01-27 | 3.99 | 3.94 | -0.08 | -1.99% | 3.94 | 4.12 | 432339 | 17366.66 | 2.63% |
| 2025-01-24 | 3.94 | 4.02 | 0.06 | 1.52% | 3.91 | 4.02 | 290013 | 11492.77 | 1.77% |
| 2025-01-23 | 4.02 | 3.96 | -0.01 | -0.25% | 3.95 | 4.10 | 315240 | 12713.72 | 1.92% |
| 2025-01-22 | 3.97 | 3.97 | -0.04 | -1.00% | 3.94 | 4.05 | 240368 | 9583.22 | 1.46% |
| 2025-01-21 | 4.03 | 4.01 | -0.01 | -0.25% | 3.94 | 4.04 | 226615 | 9005.87 | 1.38% |
| 2025-01-20 | 4.02 | 4.02 | 0.02 | 0.50% | 3.97 | 4.06 | 210044 | 8436.68 | 1.28% |
| 2025-01-17 | 4.01 | 4.00 | -0.06 | -1.48% | 3.96 | 4.04 | 231966 | 9283.30 | 1.41% |
| 2025-01-16 | 4.01 | 4.06 | 0.08 | 2.01% | 3.99 | 4.11 | 316249 | 12813.51 | 1.93% |
| 2025-01-15 | 4.03 | 3.98 | -0.04 | -1.00% | 3.93 | 4.03 | 269543 | 10730.39 | 1.64% |
| 2025-01-14 | 3.84 | 4.02 | 0.21 | 5.51% | 3.81 | 4.05 | 373478 | 14820.54 | 2.27% |
| 2025-01-13 | 3.81 | 3.81 | -0.04 | -1.04% | 3.73 | 3.85 | 260316 | 9873.06 | 1.59% |
| 2025-01-10 | 4.02 | 3.85 | -0.17 | -4.23% | 3.84 | 4.07 | 274263 | 10847.78 | 1.67% |
| 2025-01-09 | 3.98 | 4.02 | 0.03 | 0.75% | 3.96 | 4.06 | 258332 | 10393.96 | 1.57% |
| 2025-01-08 | 3.99 | 3.99 | -0.03 | -0.75% | 3.87 | 4.03 | 319119 | 12635.35 | 1.94% |
| 2025-01-07 | 3.98 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 343765 | 13641.17 | 2.09% |
| 2025-01-06 | 3.84 | 3.91 | 0.04 | 1.03% | 3.72 | 3.98 | 312165 | 12102.21 | 1.90% |
| 2025-01-03 | 4.06 | 3.87 | -0.18 | -4.44% | 3.84 | 4.12 | 389892 | 15411.79 | 2.37% |
| 2025-01-02 | 4.19 | 4.05 | -0.13 | -3.11% | 4.01 | 4.24 | 391143 | 16135.10 | 2.38% |
| 2024-12-31 | 4.29 | 4.18 | -0.12 | -2.79% | 4.17 | 4.37 | 383119 | 16237.60 | 2.33% |
| 2024-12-30 | 4.38 | 4.30 | -0.12 | -2.71% | 4.20 | 4.39 | 459857 | 19688.22 | 2.80% |
| 2024-12-27 | 4.24 | 4.42 | 0.18 | 4.25% | 4.20 | 4.56 | 684427 | 30177.03 | 4.17% |
| 2024-12-26 | 4.18 | 4.24 | 0.06 | 1.44% | 4.16 | 4.26 | 362063 | 15309.35 | 2.20% |
| 2024-12-25 | 4.45 | 4.18 | -0.26 | -5.86% | 4.15 | 4.45 | 595422 | 25220.50 | 3.63% |
| 2024-12-24 | 4.41 | 4.44 | 0.03 | 0.68% | 4.34 | 4.46 | 364633 | 16072.82 | 2.22% |
| 2024-12-23 | 4.58 | 4.41 | -0.25 | -5.36% | 4.40 | 4.64 | 611885 | 27470.34 | 3.73% |
| 2024-12-20 | 4.70 | 4.66 | -0.03 | -0.64% | 4.60 | 4.75 | 565448 | 26371.55 | 3.44% |
| 2024-12-19 | 4.81 | 4.69 | -0.23 | -4.67% | 4.65 | 4.82 | 823522 | 38758.59 | 5.01% |
| 2024-12-18 | 5.09 | 4.92 | -0.08 | -1.60% | 4.86 | 5.10 | 995036 | 49734.47 | 6.06% |
| 2024-12-17 | 4.96 | 5.00 | -0.04 | -0.79% | 4.92 | 5.24 | 1415088 | 71941.89 | 8.62% |
| 2024-12-16 | 4.80 | 5.04 | 0.18 | 3.70% | 4.78 | 5.15 | 1329415 | 66366.44 | 8.10% |
| 2024-12-13 | 4.90 | 4.86 | -0.06 | -1.22% | 4.84 | 5.00 | 712331 | 34999.52 | 4.34% |
| 2024-12-12 | 4.95 | 4.92 | -0.03 | -0.61% | 4.83 | 4.99 | 628156 | 30756.14 | 3.83% |
| 2024-12-11 | 4.76 | 4.95 | 0.10 | 2.06% | 4.75 | 4.96 | 808047 | 39542.28 | 4.92% |
| 2024-12-10 | 4.96 | 4.85 | 0.01 | 0.21% | 4.83 | 5.05 | 879654 | 43362.15 | 5.36% |
| 2024-12-09 | 4.87 | 4.84 | -0.06 | -1.22% | 4.78 | 4.99 | 616085 | 30134.04 | 3.75% |
| 2024-12-06 | 4.85 | 4.90 | 0.00 | 0.00% | 4.73 | 4.95 | 827320 | 40048.70 | 5.04% |
| 2024-12-05 | 4.66 | 4.90 | 0.19 | 4.03% | 4.66 | 5.09 | 1269283 | 62417.82 | 7.73% |
| 2024-12-04 | 4.92 | 4.71 | -0.25 | -5.04% | 4.68 | 4.93 | 1103545 | 52996.68 | 6.72% |
| 2024-12-03 | 5.18 | 4.96 | 0.01 | 0.20% | 4.91 | 5.19 | 2010709 | 100909.16 | 12.24% |
| 2024-12-02 | 4.62 | 4.95 | 0.45 | 10.00% | 4.61 | 4.95 | 637538 | 30837.46 | 3.88% |
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。
