| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.12 | 19.34 | 0.37 | 1.95% | 19.11 | 19.58 | 140894 | 27262.58 | 1.46% |
| 2026-03-24 | 19.01 | 18.97 | 0.51 | 2.76% | 18.56 | 19.20 | 183977 | 34716.97 | 1.90% |
| 2026-03-23 | 19.53 | 18.46 | -1.26 | -6.39% | 18.29 | 19.53 | 239465 | 44997.71 | 2.48% |
| 2026-03-20 | 20.35 | 19.72 | -0.63 | -3.10% | 19.72 | 20.51 | 130974 | 26458.32 | 1.36% |
| 2026-03-19 | 21.20 | 20.35 | -0.86 | -4.05% | 20.15 | 21.25 | 185439 | 38146.21 | 1.92% |
| 2026-03-18 | 21.02 | 21.21 | 0.22 | 1.05% | 20.72 | 21.37 | 193729 | 40871.97 | 2.01% |
| 2026-03-17 | 21.13 | 20.99 | -0.13 | -0.62% | 20.90 | 21.20 | 131982 | 27745.63 | 1.37% |
| 2026-03-16 | 21.10 | 21.12 | 0.09 | 0.43% | 20.99 | 21.47 | 126936 | 26966.47 | 1.31% |
| 2026-03-13 | 21.16 | 21.03 | -0.17 | -0.80% | 20.95 | 21.29 | 97471 | 20586.81 | 1.01% |
| 2026-03-12 | 21.15 | 21.20 | -0.01 | -0.05% | 20.92 | 21.32 | 101948 | 21522.15 | 1.06% |
| 2026-03-11 | 21.46 | 21.21 | -0.29 | -1.35% | 21.08 | 21.63 | 150426 | 32121.03 | 1.56% |
| 2026-03-10 | 21.40 | 21.50 | 0.23 | 1.08% | 21.15 | 21.62 | 146331 | 31292.23 | 1.51% |
| 2026-03-09 | 21.15 | 21.27 | 0.03 | 0.14% | 20.58 | 21.29 | 149633 | 31349.01 | 1.55% |
| 2026-03-06 | 21.26 | 21.24 | -0.02 | -0.09% | 21.12 | 21.64 | 116863 | 24907.61 | 1.21% |
| 2026-03-05 | 21.27 | 21.26 | 0.28 | 1.33% | 20.82 | 21.84 | 266013 | 56843.00 | 2.75% |
| 2026-03-04 | 21.17 | 20.98 | 0.00 | 0.00% | 20.63 | 21.39 | 226685 | 47582.50 | 2.35% |
| 2026-03-03 | 22.48 | 20.98 | -1.55 | -6.88% | 20.88 | 22.50 | 284289 | 61051.25 | 2.94% |
| 2026-03-02 | 22.63 | 22.53 | -0.48 | -2.09% | 22.32 | 22.96 | 148090 | 33428.16 | 1.53% |
| 2026-02-27 | 23.24 | 23.01 | -0.35 | -1.50% | 22.95 | 23.29 | 93132 | 21530.40 | 0.96% |
| 2026-02-26 | 23.75 | 23.36 | -0.37 | -1.56% | 23.11 | 23.75 | 135198 | 31576.42 | 1.40% |
| 2026-02-25 | 23.45 | 23.73 | 0.21 | 0.89% | 23.41 | 24.10 | 154145 | 36675.80 | 1.60% |
| 2026-02-24 | 23.72 | 23.52 | -0.07 | -0.30% | 23.34 | 23.80 | 96111 | 22604.34 | 0.99% |
| 2026-02-13 | 23.45 | 23.59 | 0.18 | 0.77% | 23.37 | 23.96 | 158519 | 37547.73 | 1.64% |
| 2026-02-12 | 23.30 | 23.41 | 0.12 | 0.52% | 23.03 | 23.60 | 94813 | 22139.02 | 0.98% |
| 2026-02-11 | 23.47 | 23.29 | -0.18 | -0.77% | 23.20 | 23.59 | 66364 | 15528.59 | 0.69% |
| 2026-02-10 | 23.80 | 23.47 | -0.18 | -0.76% | 23.45 | 23.92 | 102532 | 24239.42 | 1.06% |
| 2026-02-09 | 23.15 | 23.65 | 0.65 | 2.83% | 22.78 | 23.75 | 180448 | 42146.94 | 1.87% |
| 2026-02-06 | 23.52 | 23.00 | -0.60 | -2.54% | 23.00 | 23.67 | 159431 | 37086.66 | 1.65% |
| 2026-02-05 | 24.00 | 23.60 | 0.03 | 0.13% | 23.39 | 24.23 | 168166 | 39979.32 | 1.74% |
| 2026-02-04 | 24.37 | 23.57 | -0.91 | -3.72% | 22.33 | 24.37 | 352084 | 81369.89 | 3.64% |
| 2026-02-03 | 25.23 | 24.48 | -0.61 | -2.43% | 23.36 | 25.34 | 362360 | 88938.64 | 3.75% |
| 2026-02-02 | 25.50 | 25.09 | -0.61 | -2.37% | 24.87 | 26.15 | 167939 | 42757.46 | 1.74% |
| 2026-01-30 | 26.50 | 25.70 | -0.90 | -3.38% | 25.65 | 26.70 | 152576 | 39903.75 | 1.58% |
| 2026-01-29 | 25.98 | 26.60 | 0.58 | 2.23% | 25.51 | 26.76 | 184833 | 48623.42 | 1.91% |
| 2026-01-28 | 26.88 | 26.02 | -0.67 | -2.51% | 26.00 | 27.38 | 139248 | 36831.73 | 1.44% |
| 2026-01-27 | 26.48 | 26.69 | 0.15 | 0.57% | 26.13 | 26.70 | 146660 | 38797.27 | 1.52% |
| 2026-01-26 | 26.58 | 26.54 | 0.07 | 0.26% | 25.77 | 26.67 | 201519 | 52823.25 | 2.09% |
| 2026-01-23 | 26.62 | 26.47 | -0.08 | -0.30% | 26.36 | 26.75 | 126111 | 33512.89 | 1.31% |
| 2026-01-22 | 26.72 | 26.55 | -0.17 | -0.64% | 26.50 | 27.11 | 126958 | 33907.74 | 1.31% |
| 2026-01-21 | 26.25 | 26.72 | 0.18 | 0.68% | 26.05 | 27.06 | 191645 | 50920.12 | 1.98% |
| 2026-01-20 | 26.31 | 26.54 | 0.31 | 1.18% | 25.88 | 26.82 | 196881 | 51650.15 | 2.04% |
| 2026-01-19 | 26.30 | 26.23 | -0.17 | -0.64% | 26.21 | 26.65 | 91111 | 24043.83 | 0.94% |
| 2026-01-16 | 26.74 | 26.40 | -0.31 | -1.16% | 26.20 | 27.06 | 143641 | 38216.72 | 1.49% |
| 2026-01-15 | 26.98 | 26.71 | -0.29 | -1.07% | 26.63 | 27.05 | 126422 | 33909.56 | 1.31% |
| 2026-01-14 | 27.30 | 27.00 | -0.15 | -0.55% | 26.75 | 27.70 | 214604 | 58392.66 | 2.22% |
| 2026-01-13 | 27.89 | 27.15 | -0.72 | -2.58% | 27.12 | 28.44 | 329324 | 90688.98 | 3.41% |
| 2026-01-12 | 25.45 | 27.87 | 2.53 | 9.98% | 25.45 | 27.87 | 468581 | 129719.88 | 4.85% |
| 2026-01-09 | 24.89 | 25.34 | 0.24 | 0.96% | 24.24 | 25.39 | 257455 | 63918.07 | 2.67% |
| 2026-01-08 | 26.80 | 25.10 | -1.14 | -4.34% | 24.85 | 26.85 | 379819 | 97052.20 | 3.93% |
| 2026-01-07 | 26.44 | 26.24 | -0.40 | -1.50% | 26.01 | 26.69 | 165262 | 43522.50 | 1.71% |
| 2026-01-06 | 26.86 | 26.64 | 0.04 | 0.15% | 26.55 | 27.17 | 167101 | 44804.96 | 1.73% |
| 2026-01-05 | 27.38 | 26.60 | -0.89 | -3.24% | 25.50 | 27.44 | 279942 | 74519.20 | 2.90% |
| 2025-12-31 | 27.39 | 27.49 | 0.10 | 0.37% | 26.98 | 27.88 | 194598 | 53316.91 | 2.01% |
| 2025-12-30 | 27.60 | 27.39 | -0.36 | -1.30% | 27.27 | 27.95 | 120754 | 33260.40 | 1.25% |
| 2025-12-29 | 28.16 | 27.75 | -0.57 | -2.01% | 27.50 | 28.16 | 132793 | 36905.73 | 1.37% |
| 2025-12-26 | 28.28 | 28.32 | -0.02 | -0.07% | 28.13 | 28.55 | 89927 | 25476.15 | 0.93% |
| 2025-12-25 | 28.25 | 28.34 | 0.09 | 0.32% | 27.96 | 28.45 | 99343 | 27993.35 | 1.03% |
| 2025-12-24 | 28.48 | 28.25 | -0.29 | -1.02% | 28.18 | 28.64 | 78912 | 22348.87 | 0.82% |
| 2025-12-23 | 28.60 | 28.54 | -0.06 | -0.21% | 28.45 | 28.75 | 91163 | 26054.84 | 0.94% |
| 2025-12-22 | 28.07 | 28.60 | 0.56 | 2.00% | 27.86 | 28.70 | 161260 | 45621.73 | 1.67% |
| 2025-12-19 | 27.66 | 28.04 | 0.53 | 1.93% | 27.50 | 28.16 | 126600 | 35365.12 | 1.31% |
| 2025-12-18 | 27.80 | 27.51 | -0.37 | -1.33% | 27.50 | 28.04 | 97194 | 27000.94 | 1.01% |
| 2025-12-17 | 27.37 | 27.88 | 0.39 | 1.42% | 27.15 | 27.94 | 103774 | 28684.63 | 1.07% |
| 2025-12-16 | 28.40 | 27.49 | -0.89 | -3.14% | 27.15 | 28.42 | 162957 | 44799.18 | 1.69% |
| 2025-12-15 | 28.68 | 28.38 | -0.48 | -1.66% | 28.29 | 28.88 | 103446 | 29537.00 | 1.07% |
| 2025-12-12 | 28.68 | 28.86 | 0.15 | 0.52% | 28.51 | 28.93 | 109857 | 31574.34 | 1.14% |
| 2025-12-11 | 28.87 | 28.71 | -0.18 | -0.62% | 28.50 | 28.99 | 98464 | 28251.52 | 1.02% |
| 2025-12-10 | 28.36 | 28.89 | 0.51 | 1.80% | 28.32 | 29.10 | 122580 | 35246.30 | 1.27% |
| 2025-12-09 | 28.80 | 28.38 | -0.54 | -1.87% | 28.35 | 28.82 | 88315 | 25159.43 | 0.91% |
| 2025-12-08 | 29.16 | 28.92 | -0.18 | -0.62% | 28.02 | 29.19 | 203625 | 58531.13 | 2.11% |
| 2025-12-05 | 29.07 | 29.10 | 0.03 | 0.10% | 28.78 | 29.20 | 126619 | 36719.26 | 1.31% |
| 2025-12-04 | 28.51 | 29.07 | 0.53 | 1.86% | 28.49 | 29.15 | 163510 | 47176.52 | 1.69% |
| 2025-12-03 | 28.71 | 28.54 | -0.16 | -0.56% | 28.37 | 28.77 | 119781 | 34180.73 | 1.24% |
| 2025-12-02 | 27.55 | 28.70 | 1.23 | 4.48% | 27.30 | 28.86 | 256509 | 72554.30 | 2.66% |
| 2025-12-01 | 27.20 | 27.47 | 0.21 | 0.77% | 27.17 | 27.99 | 158237 | 43609.43 | 1.64% |
| 2025-11-28 | 27.70 | 27.26 | -0.45 | -1.62% | 27.15 | 27.70 | 101291 | 27614.35 | 1.05% |
| 2025-11-27 | 27.45 | 27.71 | 0.17 | 0.62% | 27.33 | 27.88 | 137542 | 37968.75 | 1.42% |
| 2025-11-26 | 27.15 | 27.54 | 0.41 | 1.51% | 27.06 | 27.89 | 137285 | 37781.04 | 1.42% |
| 2025-11-25 | 27.29 | 27.13 | -0.16 | -0.59% | 27.00 | 27.59 | 142584 | 38842.37 | 1.48% |
| 2025-11-24 | 27.60 | 27.29 | -0.26 | -0.94% | 26.90 | 27.73 | 167653 | 45727.57 | 1.74% |
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。
