| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 23.42 | 23.38 | -0.12 | -0.51% | 23.20 | 23.85 | 260233 | 60895.82 | 2.69% |
| 2025-08-15 | 23.12 | 23.50 | 0.29 | 1.25% | 23.01 | 23.58 | 148816 | 34748.39 | 1.54% |
| 2025-08-14 | 23.40 | 23.21 | -0.08 | -0.34% | 23.20 | 23.95 | 302065 | 71088.10 | 3.13% |
| 2025-08-13 | 22.37 | 23.29 | 0.81 | 3.60% | 22.35 | 23.32 | 275879 | 63258.49 | 2.86% |
| 2025-08-12 | 22.73 | 22.48 | -0.22 | -0.97% | 22.37 | 22.89 | 130328 | 29392.28 | 1.35% |
| 2025-08-11 | 22.19 | 22.70 | 0.32 | 1.43% | 22.07 | 23.00 | 256117 | 57945.04 | 2.65% |
| 2025-08-08 | 22.10 | 22.38 | 0.16 | 0.72% | 21.97 | 22.62 | 156668 | 34978.49 | 1.62% |
| 2025-08-07 | 22.37 | 22.22 | 0.02 | 0.09% | 21.85 | 22.62 | 228543 | 50691.45 | 2.37% |
| 2025-08-06 | 23.11 | 22.20 | -0.96 | -4.15% | 21.35 | 23.11 | 443880 | 98499.74 | 4.59% |
| 2025-08-05 | 23.10 | 23.16 | 0.02 | 0.09% | 22.92 | 23.51 | 188057 | 43557.62 | 1.95% |
| 2025-08-04 | 22.89 | 23.14 | 0.21 | 0.92% | 22.43 | 23.21 | 229122 | 52381.25 | 2.37% |
| 2025-08-01 | 22.97 | 22.93 | -0.18 | -0.78% | 22.79 | 23.23 | 182295 | 41991.44 | 1.89% |
| 2025-07-31 | 23.25 | 23.11 | -0.05 | -0.22% | 22.79 | 23.65 | 238063 | 55430.25 | 2.46% |
| 2025-07-30 | 23.44 | 23.16 | -0.50 | -2.11% | 23.16 | 23.79 | 240080 | 56255.33 | 2.49% |
| 2025-07-29 | 23.41 | 23.66 | 0.19 | 0.81% | 23.11 | 23.83 | 243429 | 57146.46 | 2.52% |
| 2025-07-28 | 23.79 | 23.47 | -0.33 | -1.39% | 23.38 | 23.79 | 177541 | 41719.51 | 1.84% |
| 2025-07-25 | 23.73 | 23.80 | -0.03 | -0.13% | 23.53 | 24.25 | 184272 | 43913.83 | 1.91% |
| 2025-07-24 | 23.36 | 23.83 | 0.35 | 1.49% | 23.32 | 23.84 | 176740 | 41697.65 | 1.83% |
| 2025-07-23 | 24.06 | 23.48 | -0.73 | -3.02% | 23.46 | 24.34 | 220177 | 52522.91 | 2.28% |
| 2025-07-22 | 24.50 | 24.21 | -0.42 | -1.71% | 23.78 | 24.65 | 252602 | 61127.04 | 2.61% |
| 2025-07-21 | 24.30 | 24.63 | 0.39 | 1.61% | 24.24 | 24.77 | 207692 | 50977.69 | 2.15% |
| 2025-07-18 | 24.52 | 24.24 | -0.31 | -1.26% | 23.92 | 24.52 | 217870 | 52585.53 | 2.26% |
| 2025-07-17 | 24.29 | 24.55 | 0.27 | 1.11% | 24.01 | 25.15 | 304628 | 74500.80 | 3.15% |
| 2025-07-16 | 23.83 | 24.28 | 0.31 | 1.29% | 23.76 | 24.36 | 205904 | 49751.81 | 2.13% |
| 2025-07-15 | 23.98 | 23.97 | 0.13 | 0.55% | 23.40 | 24.05 | 229985 | 54674.10 | 2.38% |
| 2025-07-14 | 23.77 | 23.84 | 0.03 | 0.13% | 23.66 | 24.29 | 178807 | 42861.04 | 1.85% |
| 2025-07-11 | 23.69 | 23.81 | 0.28 | 1.19% | 23.48 | 24.12 | 201940 | 48002.68 | 2.09% |
| 2025-07-10 | 23.60 | 23.53 | -0.14 | -0.59% | 23.29 | 23.71 | 217934 | 51189.84 | 2.26% |
| 2025-07-09 | 23.78 | 23.67 | -0.14 | -0.59% | 23.65 | 24.78 | 206976 | 49672.72 | 2.14% |
| 2025-07-08 | 24.23 | 23.81 | -0.42 | -1.73% | 23.51 | 24.40 | 325974 | 77753.91 | 3.37% |
| 2025-07-07 | 24.72 | 24.23 | -0.57 | -2.30% | 24.20 | 24.94 | 183536 | 44891.62 | 1.90% |
| 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% |
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。
