| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.83 | 6.92 | 0.19 | 2.82% | 6.74 | 6.93 | 658036 | 45131.39 | 4.01% |
| 2026-02-02 | 6.86 | 6.73 | -0.15 | -2.18% | 6.72 | 6.96 | 584486 | 40016.64 | 3.56% |
| 2026-01-30 | 6.86 | 6.88 | -0.02 | -0.29% | 6.81 | 7.05 | 545517 | 37633.89 | 3.32% |
| 2026-01-29 | 6.94 | 6.90 | -0.11 | -1.57% | 6.86 | 7.02 | 570185 | 39555.30 | 3.47% |
| 2026-01-28 | 7.10 | 7.01 | -0.15 | -2.09% | 6.98 | 7.12 | 534327 | 37506.89 | 3.25% |
| 2026-01-27 | 7.00 | 7.16 | 0.14 | 1.99% | 6.76 | 7.18 | 908366 | 63403.39 | 5.53% |
| 2026-01-26 | 7.31 | 7.02 | -0.30 | -4.10% | 6.98 | 7.31 | 878971 | 62367.51 | 5.35% |
| 2026-01-23 | 7.17 | 7.32 | 0.18 | 2.52% | 7.14 | 7.33 | 832512 | 60577.05 | 5.07% |
| 2026-01-22 | 7.09 | 7.14 | 0.05 | 0.71% | 7.04 | 7.14 | 542430 | 38533.45 | 3.30% |
| 2026-01-21 | 7.02 | 7.09 | 0.00 | 0.00% | 6.87 | 7.13 | 617568 | 43456.29 | 3.76% |
| 2026-01-20 | 7.36 | 7.09 | -0.34 | -4.58% | 7.05 | 7.37 | 1092688 | 78182.92 | 6.65% |
| 2026-01-19 | 7.21 | 7.43 | 0.25 | 3.48% | 7.17 | 7.50 | 1271143 | 93754.92 | 7.74% |
| 2026-01-16 | 7.18 | 7.18 | 0.00 | 0.00% | 7.11 | 7.26 | 599161 | 43018.03 | 3.65% |
| 2026-01-15 | 7.27 | 7.18 | -0.14 | -1.91% | 7.12 | 7.28 | 844257 | 60676.58 | 5.14% |
| 2026-01-14 | 7.23 | 7.32 | 0.06 | 0.83% | 7.19 | 7.44 | 1302258 | 95263.24 | 7.93% |
| 2026-01-13 | 7.66 | 7.26 | -0.43 | -5.59% | 7.24 | 7.74 | 1729945 | 129011.66 | 10.53% |
| 2026-01-12 | 7.60 | 7.69 | 0.07 | 0.92% | 7.53 | 7.85 | 1582942 | 121452.11 | 9.64% |
| 2026-01-09 | 7.62 | 7.62 | 0.00 | 0.00% | 7.53 | 7.70 | 999658 | 76233.55 | 6.09% |
| 2026-01-08 | 7.55 | 7.62 | 0.01 | 0.13% | 7.50 | 7.67 | 1023583 | 77710.87 | 6.23% |
| 2026-01-07 | 7.79 | 7.61 | -0.20 | -2.56% | 7.56 | 7.88 | 1350441 | 103566.43 | 8.22% |
| 2026-01-06 | 7.71 | 7.81 | 0.08 | 1.03% | 7.65 | 7.99 | 1213653 | 94955.84 | 7.39% |
| 2026-01-05 | 8.01 | 7.73 | -0.43 | -5.27% | 7.70 | 8.05 | 1674002 | 130442.74 | 10.19% |
| 2025-12-31 | 8.28 | 8.16 | 0.00 | 0.00% | 8.04 | 8.37 | 1281055 | 105072.85 | 7.80% |
| 2025-12-30 | 8.39 | 8.16 | -0.41 | -4.78% | 8.14 | 8.40 | 1630627 | 133914.94 | 9.93% |
| 2025-12-29 | 8.71 | 8.57 | -0.25 | -2.83% | 8.55 | 8.99 | 1925230 | 167650.27 | 11.72% |
| 2025-12-26 | 8.64 | 8.82 | 0.12 | 1.38% | 8.64 | 9.10 | 2389386 | 213196.05 | 14.55% |
| 2025-12-25 | 8.94 | 8.70 | -0.28 | -3.12% | 8.64 | 9.06 | 2031915 | 178084.83 | 12.37% |
| 2025-12-24 | 9.00 | 8.98 | -0.18 | -1.97% | 8.80 | 9.26 | 2785735 | 251396.30 | 16.96% |
| 2025-12-23 | 9.86 | 9.16 | -0.20 | -2.14% | 9.15 | 10.20 | 4527914 | 436456.81 | 27.57% |
| 2025-12-22 | 8.44 | 9.36 | 0.85 | 9.99% | 8.43 | 9.36 | 2822138 | 257696.00 | 17.18% |
| 2025-12-19 | 8.00 | 8.51 | 0.26 | 3.15% | 7.83 | 8.81 | 2759920 | 229072.92 | 16.81% |
| 2025-12-18 | 8.82 | 8.25 | -0.85 | -9.34% | 8.19 | 8.98 | 2463476 | 208047.98 | 15.00% |
| 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% |
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。
