| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 14.01 | 13.95 | -0.11 | -0.78% | 13.88 | 14.18 | 378862 | 53139.02 | 3.77% |
| 2025-07-03 | 13.96 | 14.06 | 0.09 | 0.64% | 13.92 | 14.17 | 402599 | 56658.95 | 4.01% |
| 2025-07-02 | 14.12 | 13.97 | -0.11 | -0.78% | 13.91 | 14.25 | 440073 | 61890.37 | 4.38% |
| 2025-07-01 | 14.50 | 14.08 | -0.36 | -2.49% | 14.02 | 14.50 | 665947 | 94527.55 | 6.63% |
| 2025-06-30 | 14.36 | 14.44 | -0.31 | -2.10% | 14.36 | 14.64 | 862901 | 124827.02 | 8.59% |
| 2025-06-27 | 13.99 | 14.75 | 0.83 | 5.96% | 13.80 | 15.27 | 1352176 | 195099.91 | 13.45% |
| 2025-06-26 | 13.80 | 13.92 | 0.07 | 0.51% | 13.76 | 14.32 | 790720 | 111053.90 | 7.87% |
| 2025-06-25 | 13.70 | 13.85 | 0.11 | 0.80% | 13.63 | 13.97 | 693625 | 95866.12 | 6.90% |
| 2025-06-24 | 13.10 | 13.74 | 0.73 | 5.61% | 13.10 | 13.85 | 905419 | 123003.61 | 9.01% |
| 2025-06-23 | 12.71 | 13.01 | 0.18 | 1.40% | 12.66 | 13.09 | 356743 | 46073.48 | 3.55% |
| 2025-06-20 | 12.95 | 12.83 | -0.14 | -1.08% | 12.80 | 13.12 | 294060 | 37950.22 | 2.93% |
| 2025-06-19 | 13.10 | 12.97 | -0.20 | -1.52% | 12.95 | 13.43 | 495795 | 65325.85 | 4.93% |
| 2025-06-18 | 13.17 | 13.17 | -0.04 | -0.30% | 13.02 | 13.23 | 269292 | 35285.12 | 2.68% |
| 2025-06-17 | 13.35 | 13.21 | -0.11 | -0.83% | 13.16 | 13.36 | 228301 | 30235.06 | 2.27% |
| 2025-06-16 | 13.15 | 13.32 | 0.05 | 0.38% | 13.11 | 13.38 | 222306 | 29587.15 | 2.21% |
| 2025-06-13 | 13.46 | 13.27 | -0.29 | -2.14% | 13.22 | 13.53 | 371028 | 49452.04 | 3.69% |
| 2025-06-12 | 13.73 | 13.56 | -0.18 | -1.31% | 13.51 | 13.73 | 350942 | 47602.06 | 3.49% |
| 2025-06-11 | 13.80 | 13.74 | -0.05 | -0.36% | 13.71 | 13.88 | 290518 | 40033.19 | 2.89% |
| 2025-06-10 | 14.11 | 13.79 | -0.28 | -1.99% | 13.53 | 14.14 | 508573 | 70282.62 | 5.06% |
| 2025-06-09 | 13.90 | 14.07 | 0.21 | 1.52% | 13.90 | 14.26 | 447652 | 63190.85 | 4.45% |
| 2025-06-06 | 14.01 | 13.86 | -0.23 | -1.63% | 13.82 | 14.05 | 374438 | 52038.70 | 3.73% |
| 2025-06-05 | 13.92 | 14.09 | 0.15 | 1.08% | 13.77 | 14.13 | 466670 | 65281.30 | 4.64% |
| 2025-06-04 | 14.03 | 13.94 | -0.07 | -0.50% | 13.90 | 14.15 | 358645 | 50243.55 | 3.57% |
| 2025-06-03 | 13.73 | 14.01 | 0.07 | 0.50% | 13.66 | 14.20 | 434853 | 60684.59 | 4.33% |
| 2025-05-30 | 14.40 | 13.94 | -0.56 | -3.86% | 13.90 | 14.43 | 613997 | 86438.61 | 6.11% |
| 2025-05-29 | 14.30 | 14.50 | 0.15 | 1.05% | 14.20 | 14.67 | 653800 | 94871.10 | 6.50% |
| 2025-05-28 | 14.15 | 14.35 | 0.09 | 0.63% | 14.13 | 14.67 | 664416 | 95933.67 | 6.61% |
| 2025-05-27 | 14.15 | 14.26 | 0.11 | 0.78% | 13.92 | 14.40 | 578314 | 82136.24 | 5.75% |
| 2025-05-26 | 14.07 | 14.20 | 0.12 | 0.85% | 13.96 | 14.28 | 507574 | 71518.91 | 5.05% |
| 2025-05-23 | 14.69 | 14.08 | -0.64 | -4.35% | 14.03 | 14.87 | 865636 | 124979.09 | 8.61% |
| 2025-05-22 | 15.14 | 14.72 | -0.43 | -2.84% | 14.70 | 15.32 | 598078 | 89802.83 | 5.95% |
| 2025-05-21 | 15.48 | 15.15 | -0.40 | -2.57% | 15.15 | 15.48 | 631119 | 96204.52 | 6.28% |
| 2025-05-20 | 15.23 | 15.55 | 0.15 | 0.97% | 15.12 | 15.66 | 853861 | 131936.33 | 8.50% |
| 2025-05-19 | 15.10 | 15.40 | 0.23 | 1.52% | 14.66 | 15.58 | 1058407 | 159861.73 | 10.53% |
| 2025-05-16 | 15.17 | 15.17 | -0.17 | -1.11% | 15.11 | 15.57 | 817634 | 125383.96 | 8.13% |
| 2025-05-15 | 15.65 | 15.34 | -0.46 | -2.91% | 15.15 | 15.93 | 1015953 | 157189.67 | 10.11% |
| 2025-05-14 | 15.79 | 15.80 | 0.20 | 1.28% | 15.52 | 16.16 | 1203731 | 189461.38 | 11.98% |
| 2025-05-13 | 15.87 | 15.60 | -0.35 | -2.19% | 15.58 | 16.04 | 1305588 | 205793.88 | 12.99% |
| 2025-05-12 | 15.13 | 15.95 | 1.02 | 6.83% | 15.13 | 16.42 | 2148822 | 345009.09 | 21.38% |
| 2025-05-09 | 15.45 | 14.93 | -0.63 | -4.05% | 14.86 | 15.46 | 1053801 | 158805.81 | 10.48% |
| 2025-05-08 | 15.49 | 15.56 | -0.22 | -1.39% | 15.40 | 16.09 | 1419372 | 223917.62 | 14.12% |
| 2025-05-07 | 15.50 | 15.78 | 0.44 | 2.87% | 15.05 | 15.99 | 2050867 | 317735.03 | 20.40% |
| 2025-05-06 | 14.92 | 15.34 | 0.53 | 3.58% | 14.81 | 15.35 | 1556550 | 234828.75 | 15.49% |
| 2025-04-30 | 14.48 | 14.81 | 0.29 | 2.00% | 14.47 | 14.93 | 1487398 | 218941.36 | 14.80% |
| 2025-04-29 | 13.93 | 14.52 | 0.57 | 4.09% | 13.76 | 14.83 | 1499502 | 217506.17 | 14.92% |
| 2025-04-28 | 14.21 | 13.95 | -0.26 | -1.83% | 13.90 | 14.40 | 652947 | 91858.10 | 6.50% |
| 2025-04-25 | 14.08 | 14.21 | 0.30 | 2.16% | 13.80 | 14.49 | 1038212 | 147024.56 | 10.33% |
| 2025-04-24 | 14.31 | 13.91 | -0.48 | -3.34% | 13.85 | 14.38 | 1027474 | 144700.91 | 10.22% |
| 2025-04-23 | 14.00 | 14.39 | 0.52 | 3.75% | 14.00 | 14.72 | 1675758 | 241223.02 | 16.67% |
| 2025-04-22 | 14.16 | 13.87 | -0.43 | -3.01% | 13.83 | 14.25 | 988328 | 137876.92 | 9.83% |
| 2025-04-21 | 13.64 | 14.30 | 0.47 | 3.40% | 13.56 | 14.36 | 1376518 | 193187.86 | 13.70% |
| 2025-04-18 | 13.50 | 13.83 | 0.30 | 2.22% | 13.34 | 14.06 | 1189396 | 164156.92 | 11.83% |
| 2025-04-17 | 13.56 | 13.53 | -0.17 | -1.24% | 13.50 | 13.79 | 638254 | 87031.86 | 6.35% |
| 2025-04-16 | 13.83 | 13.70 | -0.31 | -2.21% | 13.46 | 14.01 | 776132 | 106511.86 | 7.72% |
| 2025-04-15 | 14.25 | 14.01 | -0.31 | -2.16% | 13.87 | 14.40 | 1021667 | 143818.64 | 10.16% |
| 2025-04-14 | 14.58 | 14.32 | 0.06 | 0.42% | 14.18 | 14.68 | 1248067 | 179367.70 | 12.42% |
| 2025-04-11 | 14.40 | 14.26 | -0.40 | -2.73% | 14.25 | 15.15 | 2295231 | 335383.56 | 22.84% |
| 2025-04-10 | 14.15 | 14.66 | 1.33 | 9.98% | 14.02 | 14.66 | 2462475 | 355664.12 | 24.50% |
| 2025-04-09 | 12.12 | 13.33 | 1.21 | 9.98% | 12.01 | 13.33 | 1151239 | 145842.06 | 11.45% |
| 2025-04-08 | 12.17 | 12.12 | -0.33 | -2.65% | 11.67 | 12.37 | 1328210 | 159588.84 | 13.21% |
| 2025-04-07 | 12.97 | 12.45 | -1.38 | -9.98% | 12.45 | 13.17 | 456774 | 57568.00 | 4.54% |
| 2025-04-03 | 13.80 | 13.83 | -0.28 | -1.98% | 13.60 | 14.16 | 888309 | 122866.38 | 8.84% |
| 2025-04-02 | 14.27 | 14.11 | 0.08 | 0.57% | 14.08 | 14.41 | 917046 | 130533.98 | 9.12% |
| 2025-04-01 | 14.52 | 14.03 | -0.30 | -2.09% | 13.80 | 14.57 | 975748 | 137738.30 | 9.71% |
| 2025-03-31 | 14.68 | 14.33 | -0.50 | -3.37% | 13.89 | 14.73 | 1510216 | 215174.22 | 15.03% |
| 2025-03-28 | 14.78 | 14.83 | 0.05 | 0.34% | 14.57 | 15.33 | 1578275 | 235064.83 | 15.70% |
| 2025-03-27 | 15.44 | 14.78 | -0.65 | -4.21% | 14.75 | 15.52 | 1561238 | 235422.44 | 15.53% |
| 2025-03-26 | 14.98 | 15.43 | 0.69 | 4.68% | 14.97 | 16.06 | 2235477 | 346101.44 | 22.24% |
| 2025-03-25 | 16.26 | 14.74 | -1.64 | -10.01% | 14.74 | 16.33 | 2106906 | 321426.47 | 20.96% |
| 2025-03-24 | 16.55 | 16.38 | -0.80 | -4.66% | 15.88 | 17.48 | 2227502 | 369269.44 | 22.16% |
| 2025-03-21 | 18.13 | 17.18 | -0.97 | -5.34% | 17.00 | 18.56 | 2899460 | 521675.81 | 28.85% |
| 2025-03-20 | 20.00 | 18.15 | -1.53 | -7.77% | 18.01 | 21.21 | 3962483 | 778776.81 | 39.42% |
| 2025-03-19 | 18.11 | 19.68 | 1.79 | 10.01% | 17.77 | 19.68 | 3130756 | 588800.62 | 31.15% |
| 2025-03-18 | 16.38 | 17.89 | 1.63 | 10.02% | 16.28 | 17.89 | 2782540 | 478821.94 | 27.68% |
| 2025-03-17 | 16.49 | 16.26 | -0.23 | -1.39% | 16.07 | 16.90 | 1396056 | 229045.97 | 13.89% |
| 2025-03-14 | 16.89 | 16.49 | -0.80 | -4.63% | 16.48 | 17.65 | 2068490 | 349486.75 | 20.58% |
| 2025-03-13 | 16.20 | 17.29 | 0.78 | 4.72% | 15.70 | 17.90 | 3002254 | 510089.97 | 29.87% |
| 2025-03-12 | 16.40 | 16.51 | 0.14 | 0.86% | 16.16 | 17.68 | 2211466 | 373269.34 | 22.00% |
| 2025-03-11 | 16.86 | 16.37 | -0.84 | -4.88% | 15.80 | 17.68 | 2584387 | 432907.94 | 25.71% |
| 2025-03-10 | 17.12 | 17.21 | -0.24 | -1.38% | 16.63 | 18.22 | 2388615 | 417382.88 | 23.77% |
万马股份(002276)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。
