| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.93 | 26.31 | 1.28 | 5.11% | 24.56 | 26.35 | 307649 | 79261.40 | 31.44% |
| 2026-02-03 | 25.15 | 25.03 | 0.26 | 1.05% | 24.61 | 25.45 | 130538 | 32545.88 | 13.34% |
| 2026-02-02 | 24.90 | 24.77 | -0.25 | -1.00% | 24.48 | 25.79 | 204868 | 51596.70 | 20.93% |
| 2026-01-30 | 25.38 | 25.02 | -0.68 | -2.65% | 24.96 | 26.27 | 310144 | 78916.16 | 31.69% |
| 2026-01-29 | 23.36 | 25.70 | 2.34 | 10.02% | 22.83 | 25.70 | 290008 | 71712.30 | 29.63% |
| 2026-01-28 | 23.50 | 23.36 | -0.17 | -0.72% | 23.30 | 24.00 | 74033 | 17436.14 | 7.57% |
| 2026-01-27 | 23.74 | 23.53 | -0.27 | -1.13% | 23.10 | 23.94 | 78234 | 18332.40 | 7.99% |
| 2026-01-26 | 24.10 | 23.80 | -0.39 | -1.61% | 23.64 | 24.39 | 87189 | 20852.14 | 8.91% |
| 2026-01-23 | 24.30 | 24.19 | -0.41 | -1.67% | 24.02 | 24.74 | 159336 | 38713.27 | 16.28% |
| 2026-01-22 | 23.46 | 24.60 | 1.12 | 4.77% | 23.21 | 24.81 | 218736 | 52591.12 | 22.35% |
| 2026-01-21 | 23.38 | 23.48 | 0.03 | 0.13% | 23.04 | 23.48 | 62677 | 14604.28 | 6.40% |
| 2026-01-20 | 23.30 | 23.45 | 0.19 | 0.82% | 23.18 | 23.78 | 94727 | 22277.88 | 9.68% |
| 2026-01-19 | 22.90 | 23.26 | 0.33 | 1.44% | 22.88 | 23.45 | 78161 | 18205.03 | 7.99% |
| 2026-01-16 | 23.24 | 22.93 | -0.31 | -1.33% | 22.79 | 23.44 | 87294 | 20114.53 | 8.92% |
| 2026-01-15 | 23.70 | 23.24 | -0.57 | -2.39% | 23.23 | 23.70 | 108195 | 25325.24 | 11.06% |
| 2026-01-14 | 23.23 | 23.81 | 0.48 | 2.06% | 23.14 | 23.98 | 165087 | 39060.62 | 16.87% |
| 2026-01-13 | 23.16 | 23.33 | 0.11 | 0.47% | 23.16 | 23.78 | 132199 | 31079.39 | 13.51% |
| 2026-01-12 | 23.30 | 23.22 | -0.04 | -0.17% | 23.09 | 23.37 | 104491 | 24223.41 | 10.68% |
| 2026-01-09 | 23.36 | 23.26 | -0.19 | -0.81% | 23.18 | 23.43 | 87189 | 20295.88 | 8.91% |
| 2026-01-08 | 23.15 | 23.45 | 0.17 | 0.73% | 23.09 | 23.63 | 95681 | 22345.26 | 9.78% |
| 2026-01-07 | 23.11 | 23.28 | 0.10 | 0.43% | 23.06 | 23.35 | 82866 | 19237.80 | 8.47% |
| 2026-01-06 | 23.13 | 23.18 | -0.12 | -0.52% | 23.04 | 23.28 | 72047 | 16678.20 | 7.36% |
| 2026-01-05 | 22.78 | 23.30 | 0.57 | 2.51% | 22.78 | 23.44 | 107307 | 24919.97 | 10.97% |
| 2025-12-31 | 22.63 | 22.73 | 0.01 | 0.04% | 22.45 | 22.88 | 59484 | 13481.27 | 6.08% |
| 2025-12-30 | 22.51 | 22.72 | 0.13 | 0.58% | 22.42 | 22.79 | 63110 | 14273.35 | 6.45% |
| 2025-12-29 | 23.00 | 22.59 | -0.47 | -2.04% | 22.58 | 23.00 | 75259 | 17139.01 | 7.69% |
| 2025-12-26 | 22.90 | 23.06 | 0.06 | 0.26% | 22.80 | 23.28 | 102391 | 23566.91 | 10.46% |
| 2025-12-25 | 23.24 | 23.00 | -0.32 | -1.37% | 22.70 | 23.34 | 112132 | 25668.18 | 11.46% |
| 2025-12-24 | 23.45 | 23.32 | -0.18 | -0.77% | 23.22 | 23.58 | 86305 | 20134.87 | 8.82% |
| 2025-12-23 | 24.34 | 23.50 | -0.88 | -3.61% | 23.33 | 24.34 | 137517 | 32483.19 | 14.05% |
| 2025-12-22 | 24.28 | 24.38 | 0.10 | 0.41% | 24.03 | 24.71 | 140730 | 34343.87 | 14.38% |
| 2025-12-19 | 23.51 | 24.28 | 0.90 | 3.85% | 23.16 | 24.65 | 175490 | 42214.38 | 17.93% |
| 2025-12-18 | 23.36 | 23.38 | -0.19 | -0.81% | 23.09 | 23.88 | 114761 | 27004.55 | 11.73% |
| 2025-12-17 | 24.04 | 23.87 | -0.38 | -1.57% | 23.38 | 25.35 | 163361 | 39265.91 | 16.69% |
| 2025-12-16 | 24.32 | 24.25 | -0.30 | -1.22% | 24.05 | 25.38 | 177717 | 43773.50 | 18.16% |
| 2025-12-15 | 23.51 | 24.55 | 0.58 | 2.42% | 23.51 | 24.99 | 209271 | 50909.62 | 21.38% |
| 2025-12-12 | 25.13 | 23.97 | -1.42 | -5.59% | 23.60 | 25.19 | 300105 | 73173.19 | 30.67% |
| 2025-12-11 | 24.72 | 25.39 | 0.57 | 2.30% | 24.04 | 27.30 | 456899 | 117307.99 | 46.69% |
| 2025-12-10 | 22.42 | 24.82 | 2.26 | 10.02% | 22.36 | 24.82 | 273171 | 66254.35 | 27.91% |
| 2025-12-09 | 22.41 | 22.56 | 0.05 | 0.22% | 22.30 | 22.99 | 60058 | 13628.19 | 6.14% |
| 2025-12-08 | 22.46 | 22.51 | -0.02 | -0.09% | 22.41 | 22.70 | 42569 | 9603.80 | 4.35% |
| 2025-12-05 | 22.29 | 22.53 | 0.26 | 1.17% | 22.15 | 22.57 | 38194 | 8537.97 | 3.90% |
| 2025-12-04 | 22.45 | 22.27 | -0.17 | -0.76% | 22.13 | 22.53 | 32955 | 7341.26 | 3.37% |
| 2025-12-03 | 22.76 | 22.44 | -0.39 | -1.71% | 22.28 | 22.84 | 51045 | 11485.41 | 5.22% |
| 2025-12-02 | 23.03 | 22.83 | -0.21 | -0.91% | 22.78 | 23.03 | 41752 | 9541.99 | 4.27% |
| 2025-12-01 | 22.61 | 23.04 | 0.37 | 1.63% | 22.61 | 23.10 | 60235 | 13836.97 | 6.16% |
| 2025-11-28 | 22.63 | 22.67 | -0.06 | -0.26% | 22.35 | 22.80 | 44837 | 10113.99 | 4.58% |
| 2025-11-27 | 22.46 | 22.73 | 0.15 | 0.66% | 22.46 | 22.95 | 60460 | 13754.43 | 6.18% |
| 2025-11-26 | 22.68 | 22.58 | -0.20 | -0.88% | 22.57 | 22.97 | 66406 | 15088.88 | 6.79% |
| 2025-11-25 | 22.46 | 22.78 | 0.32 | 1.42% | 22.39 | 22.88 | 61679 | 14024.50 | 6.30% |
| 2025-11-24 | 22.37 | 22.46 | 0.13 | 0.58% | 22.10 | 22.58 | 55315 | 12379.56 | 5.65% |
| 2025-11-21 | 23.51 | 22.33 | -1.32 | -5.58% | 22.33 | 23.51 | 96271 | 21975.12 | 9.84% |
| 2025-11-20 | 23.61 | 23.65 | 0.05 | 0.21% | 23.41 | 23.93 | 76470 | 18073.61 | 7.81% |
| 2025-11-19 | 23.76 | 23.60 | -0.15 | -0.63% | 23.46 | 23.87 | 70044 | 16549.27 | 7.16% |
| 2025-11-18 | 24.56 | 23.75 | -0.90 | -3.65% | 23.61 | 24.56 | 128402 | 30868.99 | 13.12% |
| 2025-11-17 | 24.88 | 24.65 | -0.27 | -1.08% | 24.51 | 24.95 | 89446 | 22033.88 | 9.14% |
| 2025-11-14 | 25.02 | 24.92 | -0.30 | -1.19% | 24.92 | 25.35 | 101024 | 25396.31 | 10.32% |
| 2025-11-13 | 25.11 | 25.22 | -0.01 | -0.04% | 25.00 | 25.33 | 95154 | 23912.44 | 9.72% |
| 2025-11-12 | 25.61 | 25.23 | -0.68 | -2.62% | 25.16 | 25.72 | 135360 | 34327.82 | 13.83% |
| 2025-11-11 | 25.61 | 25.91 | 0.13 | 0.50% | 25.45 | 26.17 | 165657 | 42756.03 | 16.93% |
| 2025-11-10 | 25.40 | 25.78 | 0.28 | 1.10% | 25.10 | 25.88 | 141484 | 36183.23 | 14.46% |
| 2025-11-07 | 26.35 | 25.50 | -0.96 | -3.63% | 25.50 | 26.53 | 239167 | 61681.48 | 24.44% |
| 2025-11-06 | 26.80 | 26.46 | -1.12 | -4.06% | 26.26 | 27.42 | 269097 | 71626.70 | 27.50% |
| 2025-11-05 | 27.50 | 27.58 | -0.12 | -0.43% | 27.48 | 28.40 | 344623 | 96083.80 | 35.22% |
| 2025-11-04 | 26.40 | 27.70 | 1.09 | 4.10% | 26.27 | 28.46 | 345007 | 94623.36 | 35.25% |
| 2025-11-03 | 26.06 | 26.61 | 0.20 | 0.76% | 26.06 | 26.92 | 228374 | 60741.57 | 23.34% |
| 2025-10-31 | 27.52 | 26.41 | -2.09 | -7.33% | 26.26 | 27.60 | 401174 | 107126.78 | 40.99% |
| 2025-10-30 | 28.11 | 28.50 | 1.48 | 5.48% | 27.40 | 29.72 | 579178 | 167832.08 | 59.18% |
| 2025-10-29 | 26.36 | 27.02 | 0.40 | 1.50% | 26.02 | 27.87 | 324971 | 87673.44 | 33.21% |
| 2025-10-28 | 27.12 | 26.62 | -0.90 | -3.27% | 25.99 | 27.13 | 341088 | 90386.80 | 34.85% |
| 2025-10-27 | 28.00 | 27.52 | -1.02 | -3.57% | 27.31 | 29.00 | 353947 | 98944.94 | 36.17% |
| 2025-10-24 | 30.00 | 28.54 | -2.91 | -9.25% | 28.53 | 30.92 | 496840 | 146250.23 | 50.77% |
| 2025-10-23 | 28.99 | 31.45 | -0.01 | -0.03% | 28.90 | 33.34 | 563173 | 177533.80 | 57.55% |
| 2025-10-22 | 33.10 | 31.46 | 17.71 | 128.80% | 31.05 | 40.00 | 757042 | 258248.75 | - |
马可波罗(001386)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。
