| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 28.89 | 27.55 | -1.40 | -4.84% | 27.50 | 28.90 | 270882 | 76146.84 | 2.80% |
| 2025-11-20 | 28.95 | 28.95 | 0.20 | 0.70% | 28.62 | 29.27 | 109943 | 31753.96 | 1.14% |
| 2025-11-19 | 29.35 | 28.75 | -0.75 | -2.54% | 28.50 | 29.57 | 212149 | 61343.38 | 2.20% |
| 2025-11-18 | 29.44 | 29.50 | 0.00 | 0.00% | 28.95 | 30.20 | 299429 | 88409.05 | 3.10% |
| 2025-11-17 | 28.68 | 29.50 | 0.75 | 2.61% | 28.38 | 29.87 | 281482 | 82013.42 | 2.91% |
| 2025-11-14 | 28.90 | 28.75 | -0.31 | -1.07% | 28.61 | 29.50 | 268136 | 77725.70 | 2.78% |
| 2025-11-13 | 28.02 | 29.06 | 0.62 | 2.18% | 28.02 | 29.25 | 265403 | 76415.92 | 2.75% |
| 2025-11-12 | 27.73 | 28.44 | 0.72 | 2.60% | 27.51 | 29.66 | 308809 | 88274.00 | 3.20% |
| 2025-11-11 | 27.11 | 27.72 | 0.53 | 1.95% | 27.00 | 28.09 | 180174 | 49590.56 | 1.87% |
| 2025-11-10 | 26.70 | 27.19 | -0.31 | -1.13% | 26.70 | 27.50 | 140552 | 38163.39 | 1.45% |
| 2025-11-07 | 28.19 | 27.50 | -0.69 | -2.45% | 27.15 | 28.19 | 234418 | 64734.73 | 2.43% |
| 2025-11-06 | 26.90 | 28.19 | 1.29 | 4.80% | 26.61 | 28.23 | 261277 | 71690.26 | 2.70% |
| 2025-11-05 | 27.67 | 26.90 | -1.07 | -3.83% | 26.40 | 27.80 | 320115 | 86436.62 | 3.31% |
| 2025-11-04 | 28.00 | 27.97 | -0.13 | -0.46% | 27.41 | 28.33 | 374188 | 104156.22 | 3.87% |
| 2025-11-03 | 25.99 | 28.10 | 2.17 | 8.37% | 25.72 | 28.50 | 515967 | 140739.75 | 5.34% |
| 2025-10-31 | 25.38 | 25.93 | 0.62 | 2.45% | 25.00 | 26.35 | 338803 | 87517.37 | 3.51% |
| 2025-10-30 | 25.49 | 25.31 | -0.17 | -0.67% | 25.15 | 25.59 | 141369 | 35833.83 | 1.46% |
| 2025-10-29 | 25.11 | 25.48 | 0.27 | 1.07% | 24.89 | 25.59 | 207120 | 52363.88 | 2.14% |
| 2025-10-28 | 25.25 | 25.21 | -0.13 | -0.51% | 25.03 | 25.49 | 113896 | 28787.60 | 1.18% |
| 2025-10-27 | 25.09 | 25.34 | 0.14 | 0.56% | 24.85 | 25.60 | 205499 | 51929.87 | 2.13% |
| 2025-10-24 | 25.40 | 25.20 | -0.12 | -0.47% | 24.97 | 25.58 | 149980 | 37939.25 | 1.55% |
| 2025-10-23 | 25.27 | 25.32 | 0.19 | 0.76% | 24.67 | 25.37 | 162747 | 40691.83 | 1.68% |
| 2025-10-22 | 25.38 | 25.13 | 0.16 | 0.64% | 24.95 | 25.55 | 187638 | 47390.66 | 1.94% |
| 2025-10-21 | 24.60 | 24.97 | 0.47 | 1.92% | 24.20 | 25.20 | 187976 | 46792.65 | 1.95% |
| 2025-10-20 | 25.04 | 24.50 | -0.75 | -2.97% | 24.50 | 25.36 | 244593 | 60482.12 | 2.53% |
| 2025-10-17 | 25.38 | 25.25 | 0.38 | 1.53% | 25.13 | 26.09 | 344524 | 88114.32 | 3.57% |
| 2025-10-16 | 25.01 | 24.87 | -0.22 | -0.88% | 24.52 | 25.08 | 143789 | 35685.43 | 1.49% |
| 2025-10-15 | 24.96 | 25.09 | 0.10 | 0.40% | 24.82 | 25.32 | 126693 | 31794.57 | 1.31% |
| 2025-10-14 | 25.00 | 24.99 | -0.01 | -0.04% | 24.70 | 25.10 | 125832 | 31278.84 | 1.30% |
| 2025-10-13 | 24.03 | 25.00 | -0.28 | -1.11% | 24.03 | 25.17 | 214477 | 53063.14 | 2.22% |
| 2025-10-10 | 24.88 | 25.28 | 0.30 | 1.20% | 24.02 | 25.50 | 273063 | 67998.13 | 2.83% |
| 2025-10-09 | 25.58 | 24.98 | -0.59 | -2.31% | 24.80 | 25.58 | 216326 | 54481.34 | 2.24% |
| 2025-09-30 | 25.31 | 25.57 | 0.26 | 1.03% | 25.11 | 25.99 | 259236 | 66249.66 | 2.68% |
| 2025-09-29 | 25.50 | 25.31 | -0.41 | -1.59% | 24.96 | 25.70 | 149163 | 37721.76 | 1.54% |
| 2025-09-26 | 25.52 | 25.72 | 0.19 | 0.74% | 25.16 | 25.94 | 190636 | 48912.34 | 1.97% |
| 2025-09-25 | 25.49 | 25.53 | 0.04 | 0.16% | 25.30 | 25.63 | 149001 | 37977.91 | 1.54% |
| 2025-09-24 | 25.63 | 25.49 | -0.27 | -1.05% | 25.30 | 25.68 | 147777 | 37633.02 | 1.53% |
| 2025-09-23 | 25.71 | 25.76 | -0.14 | -0.54% | 24.89 | 26.15 | 246501 | 62937.18 | 2.55% |
| 2025-09-22 | 26.16 | 25.90 | -0.18 | -0.69% | 25.45 | 26.18 | 190245 | 48935.05 | 1.97% |
| 2025-09-19 | 26.37 | 26.08 | -0.36 | -1.36% | 25.18 | 26.53 | 275653 | 71255.43 | 2.85% |
| 2025-09-18 | 26.70 | 26.44 | -0.43 | -1.60% | 26.11 | 27.00 | 253924 | 67667.20 | 2.63% |
| 2025-09-17 | 27.25 | 26.87 | -0.43 | -1.58% | 26.73 | 27.31 | 273030 | 73455.20 | 2.83% |
| 2025-09-16 | 27.17 | 27.30 | 0.16 | 0.59% | 26.86 | 27.52 | 369060 | 100491.54 | 3.82% |
| 2025-09-15 | 26.55 | 27.14 | 0.84 | 3.19% | 26.39 | 27.44 | 499360 | 134943.88 | 5.17% |
| 2025-09-12 | 26.39 | 26.30 | -0.62 | -2.30% | 26.25 | 26.94 | 374523 | 99201.48 | 3.88% |
| 2025-09-11 | 25.73 | 26.92 | 1.89 | 7.55% | 23.64 | 27.49 | 741952 | 186310.48 | 7.68% |
| 2025-09-10 | 23.98 | 25.03 | 1.06 | 4.42% | 23.78 | 25.19 | 439296 | 108409.10 | 4.55% |
| 2025-09-09 | 24.27 | 23.97 | -0.32 | -1.32% | 23.61 | 24.47 | 181027 | 43624.84 | 1.87% |
| 2025-09-08 | 24.18 | 24.29 | 0.19 | 0.79% | 23.96 | 24.65 | 242018 | 58759.12 | 2.51% |
| 2025-09-05 | 23.53 | 24.10 | 0.57 | 2.42% | 23.23 | 24.14 | 246898 | 58821.49 | 2.56% |
| 2025-09-04 | 23.25 | 23.53 | 0.28 | 1.20% | 23.00 | 23.98 | 208737 | 49194.01 | 2.16% |
| 2025-09-03 | 24.03 | 23.25 | -0.85 | -3.53% | 23.07 | 24.25 | 257794 | 61198.95 | 2.67% |
| 2025-09-02 | 23.88 | 24.10 | 0.25 | 1.05% | 23.45 | 24.27 | 304955 | 72981.73 | 3.16% |
| 2025-09-01 | 23.88 | 23.85 | 0.15 | 0.63% | 23.72 | 24.37 | 224917 | 53951.34 | 2.33% |
| 2025-08-29 | 24.60 | 23.70 | -0.50 | -2.07% | 23.65 | 24.60 | 187894 | 44900.25 | 1.95% |
| 2025-08-28 | 23.68 | 24.20 | 0.48 | 2.02% | 22.95 | 24.33 | 262610 | 61955.62 | 2.72% |
| 2025-08-27 | 24.73 | 23.72 | -1.10 | -4.43% | 23.72 | 24.85 | 238719 | 58190.17 | 2.47% |
| 2025-08-26 | 24.65 | 24.82 | 0.18 | 0.73% | 24.44 | 25.15 | 286869 | 71278.95 | 2.97% |
| 2025-08-25 | 24.62 | 24.64 | 0.02 | 0.08% | 23.77 | 24.67 | 451982 | 109757.27 | 4.68% |
| 2025-08-22 | 23.21 | 24.62 | 1.40 | 6.03% | 23.12 | 24.78 | 498540 | 120665.66 | 5.16% |
| 2025-08-21 | 23.79 | 23.22 | -0.56 | -2.35% | 22.96 | 23.89 | 281168 | 65392.29 | 2.91% |
| 2025-08-20 | 23.00 | 23.78 | 0.72 | 3.12% | 22.83 | 23.78 | 263213 | 61399.20 | 2.72% |
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。
