| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.54 | 416002 | 18752.37 | 2.53% |
| 2025-08-18 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.58 | 397688 | 18011.70 | 2.42% |
| 2025-08-15 | 4.46 | 4.50 | 0.04 | 0.90% | 4.44 | 4.54 | 357910 | 16123.16 | 2.18% |
| 2025-08-14 | 4.61 | 4.46 | -0.15 | -3.25% | 4.45 | 4.62 | 503665 | 22696.09 | 3.07% |
| 2025-08-13 | 4.62 | 4.61 | -0.02 | -0.43% | 4.53 | 4.65 | 489065 | 22414.65 | 2.98% |
| 2025-08-12 | 4.67 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 382987 | 17774.83 | 2.33% |
| 2025-08-11 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 459367 | 21490.15 | 2.80% |
| 2025-08-08 | 4.68 | 4.66 | -0.02 | -0.43% | 4.59 | 4.74 | 501024 | 23374.86 | 3.05% |
| 2025-08-07 | 4.63 | 4.68 | 0.04 | 0.86% | 4.61 | 4.77 | 772478 | 36262.30 | 4.70% |
| 2025-08-06 | 4.52 | 4.64 | 0.11 | 2.43% | 4.50 | 4.64 | 690367 | 31649.32 | 4.20% |
| 2025-08-05 | 4.46 | 4.53 | 0.07 | 1.57% | 4.46 | 4.57 | 523616 | 23710.17 | 3.19% |
| 2025-08-04 | 4.43 | 4.46 | 0.02 | 0.45% | 4.37 | 4.49 | 355226 | 15800.37 | 2.16% |
| 2025-08-01 | 4.37 | 4.44 | 0.06 | 1.37% | 4.36 | 4.49 | 484335 | 21490.37 | 2.95% |
| 2025-07-31 | 4.50 | 4.38 | -0.16 | -3.52% | 4.37 | 4.51 | 549314 | 24318.07 | 3.34% |
| 2025-07-30 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.58 | 590211 | 26672.11 | 3.59% |
| 2025-07-29 | 4.50 | 4.50 | -0.01 | -0.22% | 4.45 | 4.56 | 503881 | 22627.47 | 3.07% |
| 2025-07-28 | 4.62 | 4.51 | -0.09 | -1.96% | 4.50 | 4.65 | 682692 | 31014.83 | 4.16% |
| 2025-07-25 | 4.91 | 4.60 | -0.32 | -6.50% | 4.56 | 4.91 | 1472059 | 68338.24 | 8.96% |
| 2025-07-24 | 4.47 | 4.92 | 0.45 | 10.07% | 4.47 | 4.92 | 1123491 | 53350.18 | 6.84% |
| 2025-07-23 | 4.75 | 4.47 | -0.31 | -6.49% | 4.45 | 4.90 | 1377242 | 63382.11 | 8.39% |
| 2025-07-22 | 4.81 | 4.78 | -0.02 | -0.42% | 4.68 | 4.87 | 767036 | 36679.00 | 4.67% |
| 2025-07-21 | 4.76 | 4.80 | 0.04 | 0.84% | 4.69 | 4.95 | 771878 | 37204.52 | 4.70% |
| 2025-07-18 | 4.75 | 4.76 | -0.03 | -0.63% | 4.69 | 4.82 | 484491 | 22948.79 | 2.95% |
| 2025-07-17 | 4.55 | 4.79 | 0.22 | 4.81% | 4.55 | 4.85 | 921732 | 43673.62 | 5.61% |
| 2025-07-16 | 4.43 | 4.57 | 0.12 | 2.70% | 4.43 | 4.64 | 577163 | 26300.99 | 3.51% |
| 2025-07-15 | 4.45 | 4.45 | -0.02 | -0.45% | 4.36 | 4.47 | 333005 | 14692.70 | 2.03% |
| 2025-07-14 | 4.46 | 4.47 | 0.02 | 0.45% | 4.44 | 4.51 | 261777 | 11697.62 | 1.59% |
| 2025-07-11 | 4.52 | 4.45 | -0.10 | -2.20% | 4.43 | 4.54 | 434243 | 19383.76 | 2.64% |
| 2025-07-10 | 4.52 | 4.55 | 0.02 | 0.44% | 4.44 | 4.55 | 552673 | 24824.98 | 3.37% |
| 2025-07-09 | 4.63 | 4.53 | -0.14 | -3.00% | 4.51 | 4.69 | 673338 | 30897.88 | 4.10% |
| 2025-07-08 | 4.62 | 4.67 | 0.04 | 0.86% | 4.58 | 4.68 | 508808 | 23609.70 | 3.10% |
| 2025-07-07 | 4.51 | 4.63 | 0.10 | 2.21% | 4.47 | 4.63 | 614355 | 28104.42 | 3.74% |
| 2025-07-04 | 4.62 | 4.53 | -0.06 | -1.31% | 4.53 | 4.78 | 868462 | 40254.91 | 5.29% |
| 2025-07-03 | 4.50 | 4.59 | 0.08 | 1.77% | 4.49 | 4.67 | 819064 | 37621.97 | 4.99% |
| 2025-07-02 | 4.54 | 4.51 | -0.04 | -0.88% | 4.45 | 4.61 | 742378 | 33447.63 | 4.52% |
| 2025-07-01 | 4.47 | 4.55 | 0.11 | 2.48% | 4.42 | 4.60 | 1037256 | 46816.92 | 6.32% |
| 2025-06-30 | 4.44 | 4.44 | 0.00 | 0.00% | 4.39 | 4.52 | 1043476 | 46400.27 | 6.35% |
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。
