| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-07-18 | 13.38 | 13.41 | 0.15 | 1.13% | 13.37 | 13.43 | 203406 | 27244.58 | 9.74% |
| 2013-07-17 | 13.32 | 13.26 | -0.06 | -0.45% | 13.22 | 13.32 | 87173 | 11560.70 | 4.17% |
| 2013-07-16 | 13.25 | 13.32 | 0.08 | 0.60% | 13.24 | 13.40 | 196591 | 26206.50 | 9.41% |
| 2013-07-12 | 13.26 | 13.24 | -0.03 | -0.23% | 13.22 | 13.28 | 78002 | 10337.20 | 3.73% |
| 2013-07-11 | 13.26 | 13.27 | -0.01 | -0.08% | 13.22 | 13.28 | 72057 | 9557.67 | 3.45% |
| 2013-07-10 | 13.31 | 13.28 | -0.03 | -0.23% | 13.25 | 13.32 | 46686 | 6201.95 | 2.23% |
| 2013-07-09 | 13.34 | 13.31 | -0.03 | -0.22% | 13.28 | 13.34 | 35862 | 4771.96 | 1.72% |
| 2013-07-08 | 13.34 | 13.34 | -0.02 | -0.15% | 13.33 | 13.35 | 16213 | 2163.19 | 0.78% |
| 2013-07-05 | 13.33 | 13.36 | 0.02 | 0.15% | 13.32 | 13.36 | 28563 | 3810.04 | 1.37% |
| 2013-07-04 | 13.34 | 13.34 | -0.02 | -0.15% | 13.30 | 13.36 | 46237 | 6161.57 | 2.21% |
| 2013-07-03 | 13.32 | 13.36 | -0.01 | -0.07% | 13.32 | 13.36 | 67334 | 8983.80 | 3.22% |
| 2013-07-02 | 13.30 | 13.37 | 0.07 | 0.53% | 13.29 | 13.38 | 54243 | 7232.29 | 2.60% |
| 2013-07-01 | 13.30 | 13.30 | 0.00 | 0.00% | 13.29 | 13.32 | 22270 | 2962.97 | 1.07% |
| 2013-06-28 | 13.28 | 13.30 | 0.02 | 0.15% | 13.28 | 13.30 | 23662 | 3144.48 | 1.13% |
| 2013-06-27 | 13.29 | 13.28 | 0.00 | 0.00% | 13.27 | 13.31 | 44610 | 5924.97 | 2.14% |
| 2013-06-26 | 13.29 | 13.28 | -0.02 | -0.15% | 13.27 | 13.30 | 42767 | 5680.38 | 2.05% |
| 2013-06-25 | 13.25 | 13.30 | 0.05 | 0.38% | 13.24 | 13.33 | 92530 | 12292.67 | 4.43% |
| 2013-06-24 | 13.30 | 13.25 | -0.05 | -0.38% | 13.20 | 13.31 | 60738 | 8060.08 | 2.91% |
| 2013-06-21 | 13.30 | 13.30 | -0.02 | -0.15% | 13.28 | 13.32 | 59958 | 7975.21 | 2.87% |
| 2013-06-20 | 13.30 | 13.32 | 0.01 | 0.08% | 13.29 | 13.32 | 40103 | 5336.46 | 1.92% |
| 2013-06-19 | 13.34 | 13.31 | 0.02 | 0.15% | 13.28 | 13.38 | 94631 | 12613.17 | 4.53% |
| 2013-06-18 | 13.31 | 13.29 | -0.03 | -0.23% | 13.26 | 13.32 | 27423 | 3645.38 | 1.31% |
| 2013-06-17 | 13.26 | 13.32 | 0.10 | 0.76% | 13.26 | 13.33 | 57532 | 7649.87 | 2.75% |
| 2013-06-14 | 13.10 | 13.22 | 0.14 | 1.07% | 13.10 | 13.24 | 33910 | 4471.82 | 1.62% |
| 2013-06-13 | 13.14 | 13.08 | -0.08 | -0.61% | 13.07 | 13.18 | 40990 | 5379.12 | 1.96% |
| 2013-06-07 | 13.14 | 13.16 | 0.03 | 0.23% | 13.13 | 13.19 | 26105 | 3436.06 | 1.25% |
| 2013-06-06 | 13.19 | 13.13 | -0.05 | -0.38% | 13.11 | 13.19 | 20030 | 2634.13 | 0.96% |
| 2013-06-05 | 13.20 | 13.18 | -0.02 | -0.15% | 13.16 | 13.20 | 20568 | 2709.39 | 0.98% |
| 2013-06-04 | 13.15 | 13.20 | 0.04 | 0.30% | 13.15 | 13.20 | 22903 | 3018.21 | 1.10% |
| 2013-06-03 | 13.15 | 13.16 | 0.01 | 0.08% | 13.14 | 13.21 | 19908 | 2624.82 | 0.95% |
| 2013-05-31 | 13.18 | 13.15 | -0.03 | -0.23% | 13.12 | 13.20 | 18577 | 2441.57 | 0.89% |
| 2013-05-30 | 13.20 | 13.18 | -0.03 | -0.23% | 13.15 | 13.20 | 28511 | 3755.24 | 1.36% |
| 2013-05-29 | 13.18 | 13.21 | 0.02 | 0.15% | 13.17 | 13.22 | 26757 | 3529.01 | 1.28% |
| 2013-05-28 | 13.23 | 13.19 | -0.03 | -0.23% | 13.18 | 13.26 | 40763 | 5384.35 | 1.95% |
| 2013-05-27 | 13.23 | 13.22 | -0.01 | -0.08% | 13.21 | 13.27 | 35288 | 4672.80 | 1.69% |
| 2013-05-24 | 13.26 | 13.23 | -0.05 | -0.38% | 13.20 | 13.29 | 40657 | 5377.04 | 1.95% |
| 2013-05-23 | 13.21 | 13.28 | 0.05 | 0.38% | 13.16 | 13.29 | 44401 | 5874.07 | 2.13% |
| 2013-05-22 | 13.19 | 13.23 | 0.03 | 0.23% | 13.16 | 13.27 | 46877 | 6190.18 | 2.24% |
| 2013-05-21 | 13.16 | 13.20 | -0.03 | -0.23% | 13.15 | 13.24 | 42089 | 5551.00 | 2.01% |
| 2013-05-20 | 13.31 | 13.23 | -0.10 | -0.75% | 13.10 | 13.32 | 74540 | 9848.81 | 3.57% |
| 2013-05-17 | 13.38 | 13.33 | -0.07 | -0.52% | 13.26 | 13.44 | 75564 | 10069.43 | 3.62% |
| 2013-05-16 | 13.35 | 13.40 | 0.00 | 0.00% | 13.30 | 13.57 | 86934 | 11659.93 | 4.16% |
| 2013-05-15 | 13.60 | 13.40 | -0.62 | -4.42% | 13.33 | 13.69 | 127423 | 17146.80 | 6.10% |
| 2013-05-14 | 14.11 | 14.02 | 1.18 | 9.19% | 13.41 | 14.11 | 281757 | 38757.93 | 13.49% |
| 2013-05-13 | 12.84 | 12.84 | 1.17 | 10.03% | 12.84 | 12.84 | 2107 | 270.50 | 0.10% |
| 2013-05-10 | 11.67 | 11.67 | 1.06 | 9.99% | 11.67 | 11.67 | 1369 | 159.73 | 0.07% |
| 2012-12-21 | 10.41 | 10.61 | 0.08 | 0.76% | 10.41 | 11.00 | 44999 | 4829.86 | 2.15% |
| 2012-12-20 | 10.35 | 10.53 | 0.07 | 0.67% | 10.34 | 10.55 | 21291 | 2233.10 | 1.02% |
| 2012-12-19 | 10.32 | 10.46 | 0.01 | 0.10% | 10.32 | 10.60 | 31416 | 3291.15 | 1.50% |
| 2012-12-18 | 10.48 | 10.45 | 0.00 | 0.00% | 10.21 | 10.79 | 47501 | 4968.07 | 2.27% |
| 2012-12-17 | 10.07 | 10.45 | 0.39 | 3.88% | 10.06 | 10.60 | 67444 | 6999.46 | 3.23% |
| 2012-12-14 | 9.09 | 10.06 | 0.88 | 9.59% | 9.09 | 10.06 | 56339 | 5471.69 | 2.70% |
| 2012-12-13 | 9.12 | 9.18 | -0.06 | -0.65% | 9.12 | 9.35 | 15621 | 1440.30 | 0.75% |
| 2012-12-12 | 9.27 | 9.24 | -0.04 | -0.43% | 9.08 | 9.35 | 12880 | 1185.62 | 0.62% |
| 2012-12-11 | 9.35 | 9.28 | -0.06 | -0.64% | 9.10 | 9.38 | 19850 | 1828.63 | 0.95% |
| 2012-12-10 | 9.26 | 9.34 | 0.07 | 0.76% | 9.19 | 9.38 | 19823 | 1843.12 | 0.95% |
| 2012-12-07 | 9.15 | 9.27 | 0.17 | 1.87% | 9.03 | 9.35 | 16266 | 1500.87 | 0.78% |
| 2012-12-06 | 9.10 | 9.10 | -0.02 | -0.22% | 9.01 | 9.13 | 11792 | 1069.53 | 0.56% |
| 2012-12-05 | 8.70 | 9.12 | 0.39 | 4.47% | 8.60 | 9.17 | 19479 | 1748.39 | 0.93% |
| 2012-12-04 | 8.60 | 8.73 | 0.13 | 1.51% | 8.41 | 8.74 | 7320 | 626.88 | 0.35% |
| 2012-12-03 | 8.85 | 8.60 | -0.23 | -2.60% | 8.50 | 8.85 | 11398 | 981.90 | 0.55% |
| 2012-11-30 | 8.71 | 8.83 | 0.11 | 1.26% | 8.50 | 8.85 | 10906 | 952.77 | 0.52% |
| 2012-11-29 | 8.72 | 8.72 | 0.00 | 0.00% | 8.60 | 8.84 | 7878 | 686.87 | 0.38% |
| 2012-11-28 | 8.50 | 8.72 | -0.28 | -3.11% | 8.50 | 8.88 | 19672 | 1698.18 | 0.94% |
| 2012-11-27 | 9.37 | 9.00 | -0.37 | -3.95% | 8.91 | 9.37 | 24210 | 2201.90 | 1.16% |
| 2012-11-26 | 9.17 | 9.37 | 0.19 | 2.07% | 9.02 | 9.45 | 32580 | 3042.95 | 1.56% |
| 2012-11-23 | 9.01 | 9.18 | 0.06 | 0.66% | 8.99 | 9.25 | 22158 | 2019.76 | 1.06% |
| 2012-11-22 | 8.87 | 9.12 | 0.30 | 3.40% | 8.81 | 9.39 | 37445 | 3437.89 | 1.79% |
| 2012-11-21 | 8.86 | 8.82 | 0.00 | 0.00% | 8.72 | 8.94 | 9386 | 825.94 | 0.45% |
| 2012-11-20 | 8.81 | 8.82 | -0.04 | -0.45% | 8.80 | 8.94 | 6922 | 612.33 | 0.33% |
| 2012-11-19 | 8.73 | 8.86 | 0.13 | 1.49% | 8.68 | 8.89 | 12038 | 1060.87 | 0.58% |
| 2012-11-16 | 8.79 | 8.73 | -0.07 | -0.80% | 8.53 | 8.79 | 12713 | 1098.99 | 0.61% |
| 2012-11-15 | 9.18 | 8.80 | -0.40 | -4.35% | 8.70 | 9.20 | 14028 | 1256.78 | 0.67% |
| 2012-11-14 | 9.28 | 9.20 | -0.06 | -0.65% | 9.15 | 9.37 | 17254 | 1590.49 | 0.83% |
| 2012-11-13 | 9.60 | 9.26 | -0.34 | -3.54% | 9.22 | 9.68 | 15357 | 1435.72 | 0.74% |
| 2012-11-12 | 9.43 | 9.60 | 0.17 | 1.80% | 9.43 | 9.61 | 14165 | 1351.50 | 0.68% |
| 2012-11-09 | 9.55 | 9.43 | -0.14 | -1.46% | 9.35 | 9.56 | 15896 | 1498.56 | 0.76% |
| 2012-11-08 | 9.64 | 9.57 | -0.18 | -1.85% | 9.40 | 9.68 | 24083 | 2288.92 | 1.15% |
| 2012-11-07 | 9.71 | 9.75 | -0.05 | -0.51% | 9.71 | 9.88 | 13129 | 1285.19 | 0.63% |
| 2012-11-06 | 10.12 | 9.80 | -0.31 | -3.07% | 9.62 | 10.12 | 24146 | 2374.48 | 1.16% |
金马集团(000602)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。
