| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 24.76 | 24.80 | -0.09 | -0.36% | 24.56 | 25.10 | 175362 | 43522.84 | 1.82% |
| 2025-07-03 | 24.74 | 24.89 | 0.16 | 0.65% | 24.34 | 24.94 | 285392 | 70329.45 | 2.95% |
| 2025-07-02 | 25.27 | 24.73 | -0.62 | -2.45% | 24.20 | 25.95 | 383727 | 96524.01 | 3.97% |
| 2025-07-01 | 25.35 | 25.35 | -0.02 | -0.08% | 25.24 | 25.53 | 198085 | 50293.76 | 2.05% |
| 2025-06-30 | 25.30 | 25.37 | 0.02 | 0.08% | 25.17 | 25.49 | 231743 | 58628.94 | 2.40% |
| 2025-06-27 | 25.53 | 25.35 | -0.18 | -0.71% | 25.30 | 26.05 | 207170 | 53143.51 | 2.14% |
| 2025-06-26 | 25.47 | 25.53 | -0.32 | -1.24% | 25.00 | 25.95 | 233496 | 59542.70 | 2.42% |
| 2025-06-25 | 26.20 | 25.85 | -0.56 | -2.12% | 24.92 | 26.48 | 331603 | 85724.09 | 3.43% |
| 2025-06-24 | 25.70 | 26.41 | 0.75 | 2.92% | 25.70 | 26.70 | 284991 | 75020.64 | 2.95% |
| 2025-06-23 | 25.15 | 25.66 | 0.27 | 1.06% | 24.70 | 25.80 | 263986 | 66907.43 | 2.73% |
| 2025-06-20 | 24.99 | 25.39 | -0.01 | -0.04% | 24.50 | 26.06 | 452836 | 113793.65 | 4.69% |
| 2025-06-19 | 26.69 | 25.40 | -2.59 | -9.25% | 25.19 | 27.00 | 734631 | 189456.23 | 7.60% |
| 2025-06-18 | 26.06 | 27.99 | 1.67 | 6.34% | 26.02 | 28.28 | 562951 | 153757.94 | 5.83% |
| 2025-06-17 | 27.61 | 26.32 | -1.29 | -4.67% | 26.02 | 27.61 | 695219 | 186383.84 | 7.20% |
| 2025-06-16 | 25.50 | 27.61 | 2.51 | 10.00% | 25.50 | 27.61 | 725749 | 196485.12 | 7.51% |
| 2025-06-13 | 23.36 | 25.10 | 1.75 | 7.49% | 22.88 | 25.56 | 486544 | 116982.41 | 5.04% |
| 2025-06-12 | 23.18 | 23.35 | 0.32 | 1.39% | 23.10 | 23.65 | 266828 | 62317.91 | 2.76% |
| 2025-06-11 | 24.43 | 23.03 | -1.40 | -5.73% | 22.13 | 24.43 | 463726 | 107433.00 | 4.80% |
| 2025-06-10 | 23.49 | 24.43 | 0.63 | 2.65% | 23.49 | 24.49 | 402250 | 97403.69 | 4.16% |
| 2025-06-09 | 23.40 | 23.80 | 0.60 | 2.59% | 23.08 | 24.36 | 461053 | 109458.89 | 4.77% |
| 2025-06-06 | 22.96 | 23.20 | 0.24 | 1.05% | 22.57 | 23.35 | 308729 | 70847.28 | 3.20% |
| 2025-06-05 | 22.98 | 22.96 | -0.22 | -0.95% | 22.30 | 23.40 | 417942 | 95323.74 | 4.33% |
| 2025-06-04 | 21.45 | 23.18 | 1.65 | 7.66% | 21.30 | 23.68 | 527173 | 119092.77 | 5.46% |
| 2025-06-03 | 20.19 | 21.53 | 1.19 | 5.85% | 20.18 | 21.66 | 326433 | 68930.49 | 3.38% |
| 2025-05-30 | 20.56 | 20.34 | -0.16 | -0.78% | 20.26 | 20.64 | 154315 | 31441.71 | 1.60% |
| 2025-05-29 | 19.70 | 20.50 | 0.84 | 4.27% | 19.64 | 20.85 | 259487 | 52880.14 | 2.69% |
| 2025-05-28 | 20.20 | 19.66 | -0.50 | -2.48% | 19.65 | 20.47 | 154352 | 30786.18 | 1.60% |
| 2025-05-27 | 19.80 | 20.16 | 0.35 | 1.77% | 19.70 | 20.23 | 141008 | 28165.10 | 1.46% |
| 2025-05-26 | 19.85 | 19.81 | -0.01 | -0.05% | 19.51 | 20.07 | 134434 | 26610.68 | 1.39% |
| 2025-05-23 | 19.86 | 19.82 | -0.05 | -0.25% | 19.70 | 20.27 | 166786 | 33328.86 | 1.73% |
| 2025-05-22 | 19.62 | 19.87 | 0.17 | 0.86% | 19.45 | 20.20 | 152128 | 30246.27 | 1.57% |
| 2025-05-21 | 19.69 | 19.70 | -0.02 | -0.10% | 19.60 | 19.84 | 98871 | 19490.24 | 1.02% |
| 2025-05-20 | 19.75 | 19.72 | 0.17 | 0.87% | 19.60 | 20.03 | 148732 | 29461.52 | 1.54% |
| 2025-05-19 | 20.05 | 19.55 | -0.50 | -2.49% | 19.30 | 20.05 | 239489 | 46879.40 | 2.48% |
| 2025-05-16 | 19.51 | 20.05 | 0.48 | 2.45% | 19.44 | 20.10 | 295218 | 58677.04 | 3.06% |
| 2025-05-15 | 19.63 | 19.57 | -0.08 | -0.41% | 19.47 | 19.93 | 218877 | 43013.56 | 2.27% |
| 2025-05-14 | 19.36 | 19.65 | 0.30 | 1.55% | 18.77 | 19.92 | 392900 | 76080.75 | 4.07% |
| 2025-05-13 | 18.55 | 19.35 | 0.76 | 4.09% | 18.38 | 19.46 | 460688 | 87556.17 | 4.77% |
| 2025-05-12 | 17.38 | 18.59 | 1.19 | 6.84% | 17.11 | 18.88 | 696192 | 127416.92 | 7.21% |
| 2025-05-09 | 17.99 | 17.40 | -0.26 | -1.47% | 16.90 | 18.55 | 750350 | 133967.62 | 7.77% |
| 2025-05-08 | 17.57 | 17.66 | 0.03 | 0.17% | 17.56 | 17.85 | 119367 | 21152.62 | 1.24% |
| 2025-05-07 | 17.86 | 17.63 | -0.05 | -0.28% | 17.56 | 18.34 | 273584 | 49008.85 | 2.83% |
| 2025-05-06 | 17.47 | 17.68 | 0.21 | 1.20% | 16.83 | 17.80 | 355277 | 61616.64 | 3.68% |
| 2025-04-30 | 18.17 | 17.47 | -0.70 | -3.85% | 17.22 | 18.32 | 311590 | 55075.18 | 3.23% |
| 2025-04-29 | 17.80 | 18.17 | 0.33 | 1.85% | 17.66 | 18.36 | 171423 | 30966.74 | 1.77% |
| 2025-04-28 | 18.20 | 17.84 | -0.33 | -1.82% | 17.83 | 18.20 | 120619 | 21666.25 | 1.25% |
| 2025-04-25 | 18.20 | 18.17 | -0.02 | -0.11% | 18.09 | 18.31 | 100120 | 18201.47 | 1.04% |
| 2025-04-24 | 18.23 | 18.19 | 0.02 | 0.11% | 18.10 | 18.41 | 138634 | 25311.59 | 1.44% |
| 2025-04-23 | 18.18 | 18.17 | 0.08 | 0.44% | 18.10 | 18.39 | 141980 | 25885.38 | 1.47% |
| 2025-04-22 | 18.30 | 18.09 | -0.03 | -0.17% | 17.93 | 18.30 | 112467 | 20406.20 | 1.16% |
| 2025-04-21 | 18.22 | 18.12 | -0.09 | -0.49% | 18.00 | 18.25 | 112581 | 20394.56 | 1.17% |
| 2025-04-18 | 17.70 | 18.21 | 0.26 | 1.45% | 17.53 | 18.29 | 188703 | 33799.21 | 1.95% |
| 2025-04-17 | 18.19 | 17.95 | -0.35 | -1.91% | 17.90 | 18.29 | 151284 | 27373.16 | 1.57% |
| 2025-04-16 | 18.20 | 18.30 | -0.03 | -0.16% | 17.92 | 18.39 | 154377 | 28057.80 | 1.60% |
| 2025-04-15 | 18.82 | 18.33 | -0.49 | -2.60% | 18.07 | 18.86 | 266916 | 48901.49 | 2.76% |
| 2025-04-14 | 17.88 | 18.82 | 1.07 | 6.03% | 17.88 | 19.09 | 413866 | 76924.38 | 4.28% |
| 2025-04-11 | 17.25 | 17.75 | 0.42 | 2.42% | 17.16 | 18.06 | 268536 | 47320.16 | 2.78% |
| 2025-04-10 | 17.24 | 17.33 | 0.26 | 1.52% | 17.03 | 17.51 | 241578 | 41876.68 | 2.50% |
| 2025-04-09 | 16.62 | 17.07 | 0.22 | 1.31% | 15.66 | 17.19 | 315291 | 52530.64 | 3.26% |
| 2025-04-08 | 16.71 | 16.85 | 0.06 | 0.36% | 16.46 | 17.17 | 272733 | 45728.48 | 2.82% |
| 2025-04-07 | 17.19 | 16.79 | -1.46 | -8.00% | 16.43 | 17.53 | 436281 | 73344.46 | 4.52% |
| 2025-04-03 | 18.06 | 18.25 | 0.10 | 0.55% | 17.98 | 18.32 | 137943 | 25094.19 | 1.43% |
| 2025-04-02 | 18.27 | 18.15 | -0.02 | -0.11% | 18.11 | 18.50 | 147518 | 26948.21 | 1.53% |
| 2025-04-01 | 18.00 | 18.17 | 0.33 | 1.85% | 17.87 | 18.30 | 185188 | 33610.79 | 1.92% |
| 2025-03-31 | 17.78 | 17.84 | -0.02 | -0.11% | 17.64 | 17.95 | 108616 | 19349.46 | 1.12% |
| 2025-03-28 | 18.21 | 17.86 | -0.43 | -2.35% | 17.58 | 18.28 | 219386 | 39256.84 | 2.27% |
| 2025-03-27 | 18.06 | 18.29 | 0.22 | 1.22% | 18.01 | 18.42 | 195683 | 35616.04 | 2.03% |
| 2025-03-26 | 17.83 | 18.07 | 0.12 | 0.67% | 17.76 | 18.15 | 113846 | 20496.21 | 1.18% |
| 2025-03-25 | 17.82 | 17.95 | 0.07 | 0.39% | 17.79 | 18.11 | 143522 | 25745.80 | 1.49% |
| 2025-03-24 | 17.64 | 17.88 | 0.02 | 0.11% | 17.46 | 17.98 | 200156 | 35440.47 | 2.07% |
| 2025-03-21 | 17.78 | 17.86 | 0.29 | 1.65% | 17.45 | 18.13 | 223627 | 39637.05 | 2.31% |
| 2025-03-20 | 17.62 | 17.57 | -0.06 | -0.34% | 17.46 | 17.79 | 122487 | 21560.35 | 1.27% |
| 2025-03-19 | 17.29 | 17.63 | 0.34 | 1.97% | 17.29 | 17.82 | 159018 | 27910.25 | 1.65% |
| 2025-03-18 | 17.25 | 17.29 | 0.08 | 0.46% | 17.05 | 17.36 | 91174 | 15717.16 | 0.94% |
| 2025-03-17 | 17.39 | 17.21 | -0.10 | -0.58% | 17.21 | 17.63 | 115502 | 20114.34 | 1.20% |
| 2025-03-14 | 17.29 | 17.31 | 0.12 | 0.70% | 17.17 | 17.45 | 128717 | 22254.57 | 1.33% |
| 2025-03-13 | 17.50 | 17.19 | -0.33 | -1.88% | 17.02 | 17.52 | 151622 | 26056.90 | 1.57% |
| 2025-03-12 | 17.37 | 17.52 | 0.07 | 0.40% | 17.30 | 17.70 | 192389 | 33635.33 | 1.99% |
| 2025-03-11 | 18.00 | 17.45 | -0.89 | -4.85% | 17.40 | 18.10 | 414929 | 73066.85 | 4.30% |
| 2025-03-10 | 17.42 | 18.34 | 1.12 | 6.50% | 17.42 | 18.57 | 353784 | 64430.91 | 3.66% |
通化金马(000766)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。
