| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 17.37 | 17.22 | -0.23 | -1.32% | 17.00 | 17.54 | 275739 | 47484.91 | 2.85% |
| 2025-03-06 | 17.13 | 17.45 | 0.32 | 1.87% | 16.92 | 17.49 | 322845 | 55561.90 | 3.34% |
| 2025-03-05 | 16.20 | 17.13 | 0.92 | 5.68% | 16.17 | 17.35 | 348330 | 58179.43 | 3.61% |
| 2025-03-04 | 16.06 | 16.21 | 0.13 | 0.81% | 15.93 | 16.24 | 101238 | 16303.31 | 1.05% |
| 2025-03-03 | 15.80 | 16.08 | 0.24 | 1.52% | 15.76 | 16.33 | 149382 | 24052.99 | 1.55% |
| 2025-02-28 | 16.03 | 15.84 | -0.29 | -1.80% | 15.76 | 16.17 | 168897 | 26931.10 | 1.75% |
| 2025-02-27 | 15.97 | 16.13 | 0.10 | 0.62% | 15.80 | 16.14 | 158429 | 25350.61 | 1.64% |
| 2025-02-26 | 15.91 | 16.03 | 0.12 | 0.75% | 15.78 | 16.07 | 117845 | 18753.12 | 1.22% |
| 2025-02-25 | 15.90 | 15.91 | -0.11 | -0.69% | 15.85 | 16.20 | 139071 | 22274.88 | 1.44% |
| 2025-02-24 | 15.58 | 16.02 | 0.42 | 2.69% | 15.56 | 16.18 | 214512 | 34294.83 | 2.22% |
| 2025-02-21 | 15.82 | 15.60 | -0.22 | -1.39% | 15.36 | 15.90 | 175757 | 27361.20 | 1.82% |
| 2025-02-20 | 15.85 | 15.82 | -0.06 | -0.38% | 15.73 | 16.06 | 137179 | 21722.94 | 1.42% |
| 2025-02-19 | 15.98 | 15.88 | -0.16 | -1.00% | 15.75 | 16.06 | 165213 | 26272.22 | 1.71% |
| 2025-02-18 | 16.19 | 16.04 | -0.18 | -1.11% | 16.00 | 16.34 | 184162 | 29729.57 | 1.91% |
| 2025-02-17 | 16.37 | 16.22 | -0.07 | -0.43% | 16.10 | 16.53 | 259372 | 42303.47 | 2.68% |
| 2025-02-14 | 16.03 | 16.29 | 0.28 | 1.75% | 16.02 | 16.58 | 275265 | 44814.81 | 2.85% |
| 2025-02-13 | 15.77 | 16.01 | 0.36 | 2.30% | 15.53 | 16.25 | 295203 | 47268.98 | 3.06% |
| 2025-02-12 | 14.97 | 15.65 | 0.62 | 4.13% | 14.93 | 16.38 | 315560 | 49509.04 | 3.27% |
| 2025-02-11 | 15.22 | 15.03 | -0.17 | -1.12% | 14.98 | 15.25 | 102368 | 15435.87 | 1.06% |
| 2025-02-10 | 15.05 | 15.20 | 0.16 | 1.06% | 15.05 | 15.40 | 142773 | 21771.40 | 1.48% |
| 2025-02-07 | 14.91 | 15.04 | 0.09 | 0.60% | 14.89 | 15.18 | 164590 | 24720.53 | 1.70% |
| 2025-02-06 | 14.86 | 14.95 | 0.04 | 0.27% | 14.66 | 14.97 | 118841 | 17650.17 | 1.23% |
| 2025-02-05 | 14.86 | 14.91 | 0.10 | 0.68% | 14.82 | 15.10 | 95185 | 14212.29 | 0.99% |
| 2025-01-27 | 14.89 | 14.81 | -0.04 | -0.27% | 14.75 | 15.09 | 73071 | 10854.84 | 0.76% |
| 2025-01-24 | 14.92 | 14.85 | 0.03 | 0.20% | 14.75 | 14.98 | 104841 | 15584.23 | 1.09% |
| 2025-01-23 | 15.15 | 14.82 | -0.24 | -1.59% | 14.81 | 15.45 | 148035 | 22436.95 | 1.53% |
| 2025-01-22 | 14.74 | 15.06 | 0.29 | 1.96% | 14.67 | 15.15 | 133390 | 19949.12 | 1.38% |
| 2025-01-21 | 14.80 | 14.77 | 0.02 | 0.14% | 14.65 | 14.85 | 62244 | 9174.98 | 0.64% |
| 2025-01-20 | 14.86 | 14.75 | -0.06 | -0.41% | 14.71 | 15.12 | 96968 | 14484.43 | 1.00% |
| 2025-01-17 | 14.80 | 14.81 | 0.00 | 0.00% | 14.66 | 14.90 | 68496 | 10140.57 | 0.71% |
| 2025-01-16 | 15.14 | 14.81 | -0.24 | -1.59% | 14.75 | 15.27 | 105476 | 15818.87 | 1.09% |
| 2025-01-15 | 15.15 | 15.05 | -0.13 | -0.86% | 15.02 | 15.29 | 100834 | 15254.36 | 1.04% |
| 2025-01-14 | 14.48 | 15.18 | 0.78 | 5.42% | 14.39 | 15.20 | 187803 | 28002.30 | 1.94% |
| 2025-01-13 | 14.45 | 14.40 | -0.22 | -1.50% | 14.21 | 14.58 | 107689 | 15505.44 | 1.11% |
| 2025-01-10 | 14.89 | 14.62 | -0.21 | -1.42% | 14.60 | 15.08 | 112212 | 16594.21 | 1.16% |
| 2025-01-09 | 14.90 | 14.83 | -0.21 | -1.40% | 14.50 | 15.05 | 113228 | 16861.69 | 1.17% |
| 2025-01-08 | 15.11 | 15.04 | -0.15 | -0.99% | 14.62 | 15.27 | 159498 | 23803.28 | 1.65% |
| 2025-01-07 | 15.34 | 15.19 | -0.28 | -1.81% | 14.96 | 15.38 | 145495 | 22029.65 | 1.51% |
| 2025-01-06 | 15.43 | 15.47 | 0.30 | 1.98% | 15.16 | 15.57 | 151467 | 23275.54 | 1.57% |
| 2025-01-03 | 15.39 | 15.17 | -0.28 | -1.81% | 15.16 | 15.64 | 140776 | 21629.55 | 1.46% |
| 2025-01-02 | 15.68 | 15.45 | -0.25 | -1.59% | 15.19 | 15.84 | 169338 | 26322.53 | 1.75% |
| 2024-12-31 | 15.80 | 15.70 | -0.30 | -1.88% | 15.53 | 16.13 | 230379 | 36341.30 | 2.38% |
| 2024-12-30 | 15.12 | 16.00 | 0.83 | 5.47% | 14.63 | 16.07 | 308587 | 47372.50 | 3.19% |
| 2024-12-27 | 15.21 | 15.17 | -0.06 | -0.39% | 15.02 | 15.39 | 96947 | 14761.07 | 1.00% |
| 2024-12-26 | 15.19 | 15.23 | -0.02 | -0.13% | 15.06 | 15.38 | 105371 | 16009.14 | 1.09% |
| 2024-12-25 | 15.55 | 15.25 | -0.19 | -1.23% | 15.10 | 15.59 | 114159 | 17400.00 | 1.18% |
| 2024-12-24 | 15.16 | 15.44 | 0.28 | 1.85% | 15.12 | 15.49 | 114226 | 17489.05 | 1.18% |
| 2024-12-23 | 15.66 | 15.16 | -0.57 | -3.62% | 15.06 | 15.73 | 182920 | 27939.64 | 1.89% |
| 2024-12-20 | 15.39 | 15.73 | 0.37 | 2.41% | 15.29 | 15.83 | 164846 | 25731.92 | 1.71% |
| 2024-12-19 | 15.24 | 15.36 | 0.02 | 0.13% | 15.10 | 15.53 | 116623 | 17862.25 | 1.21% |
| 2024-12-18 | 15.50 | 15.34 | -0.06 | -0.39% | 15.20 | 15.54 | 119600 | 18371.33 | 1.24% |
| 2024-12-17 | 16.05 | 15.40 | -0.75 | -4.64% | 15.33 | 16.13 | 240575 | 37498.96 | 2.49% |
| 2024-12-16 | 16.24 | 16.15 | 0.11 | 0.69% | 16.04 | 16.60 | 209056 | 33928.47 | 2.16% |
| 2024-12-13 | 16.18 | 16.04 | -0.17 | -1.05% | 15.89 | 16.66 | 344049 | 55802.35 | 3.56% |
| 2024-12-12 | 15.91 | 16.21 | 0.16 | 1.00% | 15.84 | 16.26 | 272728 | 43903.69 | 2.82% |
| 2024-12-11 | 15.59 | 16.05 | 0.47 | 3.02% | 15.47 | 16.35 | 386064 | 61917.21 | 4.00% |
| 2024-12-10 | 16.04 | 15.58 | -0.05 | -0.32% | 15.53 | 16.05 | 327149 | 51360.11 | 3.39% |
| 2024-12-09 | 16.05 | 15.63 | -0.16 | -1.01% | 15.53 | 16.30 | 720158 | 114643.61 | 7.45% |
| 2024-12-06 | 14.33 | 15.79 | 1.44 | 10.03% | 14.30 | 15.79 | 650756 | 101074.82 | 6.74% |
| 2024-12-05 | 14.18 | 14.35 | 0.12 | 0.84% | 14.10 | 14.53 | 111078 | 15854.70 | 1.15% |
| 2024-12-04 | 14.51 | 14.23 | -0.31 | -2.13% | 14.15 | 14.51 | 113999 | 16311.18 | 1.18% |
| 2024-12-03 | 14.75 | 14.54 | -0.22 | -1.49% | 14.45 | 14.79 | 120201 | 17496.72 | 1.24% |
| 2024-12-02 | 14.41 | 14.76 | 0.35 | 2.43% | 14.41 | 14.78 | 158152 | 23126.61 | 1.64% |
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。
