| 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 | 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% |
| 2025-03-07 | 17.63 | 17.45 | -0.18 | -1.02% | 16.89 | 18.36 | 2880939 | 505852.56 | 28.66% |
| 2025-03-06 | 16.55 | 17.63 | 1.60 | 9.98% | 16.00 | 17.63 | 2191937 | 372653.62 | 21.81% |
| 2025-03-05 | 14.99 | 16.03 | 0.96 | 6.37% | 14.50 | 16.58 | 3297238 | 515543.91 | 32.81% |
| 2025-03-04 | 13.50 | 15.07 | 1.37 | 10.00% | 13.50 | 15.07 | 1038870 | 151642.59 | 10.34% |
| 2025-03-03 | 14.24 | 13.70 | -0.68 | -4.73% | 13.00 | 14.70 | 2689355 | 372168.28 | 26.76% |
| 2025-02-28 | 13.85 | 14.38 | 1.31 | 10.02% | 13.85 | 14.38 | 863548 | 122946.88 | 8.59% |
| 2025-02-27 | 12.28 | 13.07 | 1.19 | 10.02% | 12.26 | 13.07 | 1915828 | 246444.62 | 19.06% |
| 2025-02-26 | 10.80 | 11.88 | 1.08 | 10.00% | 10.73 | 11.88 | 1230735 | 140879.64 | 12.25% |
| 2025-02-25 | 10.58 | 10.80 | -0.08 | -0.74% | 10.51 | 11.18 | 1128098 | 123226.92 | 11.22% |
| 2025-02-24 | 10.65 | 10.88 | 0.53 | 5.12% | 10.52 | 11.37 | 1491202 | 162061.69 | 14.84% |
| 2025-02-21 | 10.39 | 10.35 | -0.03 | -0.29% | 10.15 | 10.62 | 1249238 | 129282.59 | 12.43% |
| 2025-02-20 | 10.88 | 10.38 | 0.45 | 4.53% | 10.27 | 10.88 | 1990126 | 208897.78 | 19.80% |
| 2025-02-19 | 9.05 | 9.93 | 0.90 | 9.97% | 9.03 | 9.93 | 702802 | 67687.85 | 6.99% |
| 2025-02-18 | 9.18 | 9.03 | -0.10 | -1.10% | 8.99 | 9.49 | 852394 | 78661.51 | 8.48% |
| 2025-02-17 | 8.65 | 9.13 | 0.48 | 5.55% | 8.57 | 9.24 | 636864 | 56470.15 | 6.34% |
| 2025-02-14 | 8.60 | 8.65 | 0.03 | 0.35% | 8.59 | 8.77 | 214016 | 18497.60 | 2.13% |
| 2025-02-13 | 8.85 | 8.62 | -0.18 | -2.05% | 8.61 | 9.06 | 348045 | 30461.56 | 3.46% |
| 2025-02-12 | 8.72 | 8.80 | 0.07 | 0.80% | 8.70 | 8.88 | 269251 | 23695.38 | 2.68% |
| 2025-02-11 | 8.69 | 8.73 | 0.03 | 0.34% | 8.66 | 8.77 | 245263 | 21378.24 | 2.44% |
| 2025-02-10 | 8.80 | 8.70 | -0.10 | -1.14% | 8.64 | 8.83 | 388610 | 33807.14 | 3.87% |
| 2025-02-07 | 8.88 | 8.80 | -0.08 | -0.90% | 8.72 | 9.08 | 594952 | 52827.02 | 5.92% |
| 2025-02-06 | 8.80 | 8.88 | 0.02 | 0.23% | 8.70 | 8.91 | 495305 | 43706.41 | 4.93% |
| 2025-02-05 | 8.56 | 8.86 | 0.44 | 5.23% | 8.53 | 8.87 | 539489 | 47084.16 | 5.37% |
| 2025-01-27 | 8.65 | 8.42 | -0.32 | -3.66% | 8.42 | 8.70 | 338477 | 28856.29 | 3.37% |
| 2025-01-24 | 8.45 | 8.74 | 0.21 | 2.46% | 8.39 | 8.75 | 558336 | 48388.75 | 5.56% |
| 2025-01-23 | 8.29 | 8.53 | 0.34 | 4.15% | 8.29 | 8.80 | 690433 | 58819.94 | 6.87% |
| 2025-01-22 | 8.02 | 8.19 | 0.15 | 1.87% | 8.01 | 8.35 | 368994 | 30382.86 | 3.67% |
| 2025-01-21 | 8.15 | 8.04 | -0.08 | -0.99% | 8.01 | 8.18 | 142917 | 11511.92 | 1.42% |
| 2025-01-20 | 8.13 | 8.12 | 0.06 | 0.74% | 8.09 | 8.24 | 180653 | 14743.01 | 1.80% |
| 2025-01-17 | 8.07 | 8.06 | -0.03 | -0.37% | 7.96 | 8.13 | 141063 | 11359.10 | 1.40% |
| 2025-01-16 | 8.03 | 8.09 | 0.11 | 1.38% | 8.02 | 8.37 | 267579 | 21849.31 | 2.66% |
| 2025-01-15 | 8.04 | 7.98 | -0.10 | -1.24% | 7.92 | 8.08 | 171760 | 13695.05 | 1.71% |
| 2025-01-14 | 7.80 | 8.08 | 0.32 | 4.12% | 7.78 | 8.10 | 269397 | 21472.51 | 2.68% |
| 2025-01-13 | 7.68 | 7.76 | -0.05 | -0.64% | 7.55 | 7.79 | 169241 | 13029.32 | 1.68% |
| 2025-01-10 | 8.15 | 7.81 | -0.32 | -3.94% | 7.80 | 8.18 | 286699 | 22859.21 | 2.85% |
| 2025-01-09 | 8.17 | 8.13 | -0.13 | -1.57% | 8.11 | 8.38 | 239478 | 19688.30 | 2.38% |
| 2025-01-08 | 8.43 | 8.26 | -0.24 | -2.82% | 7.99 | 8.45 | 383378 | 31510.50 | 3.81% |
| 2025-01-07 | 8.35 | 8.50 | 0.11 | 1.31% | 8.29 | 8.52 | 296222 | 24968.56 | 2.95% |
| 2025-01-06 | 8.22 | 8.39 | 0.15 | 1.82% | 8.06 | 8.49 | 347094 | 28664.77 | 3.45% |
| 2025-01-03 | 8.32 | 8.24 | -0.08 | -0.96% | 8.12 | 8.58 | 396690 | 33009.30 | 3.95% |
| 2025-01-02 | 8.52 | 8.32 | -0.14 | -1.65% | 8.18 | 8.64 | 398066 | 33434.06 | 3.96% |
| 2024-12-31 | 9.00 | 8.46 | -0.55 | -6.10% | 8.46 | 9.05 | 477230 | 41516.36 | 4.75% |
| 2024-12-30 | 9.11 | 9.01 | -0.10 | -1.10% | 8.95 | 9.42 | 417527 | 38007.76 | 4.15% |
| 2024-12-27 | 9.30 | 9.11 | -0.28 | -2.98% | 9.07 | 9.44 | 612757 | 56657.35 | 6.10% |
| 2024-12-26 | 9.26 | 9.39 | 0.14 | 1.51% | 9.17 | 9.62 | 833112 | 78467.52 | 8.29% |
| 2024-12-25 | 8.81 | 9.25 | 0.41 | 4.64% | 8.68 | 9.36 | 772301 | 70280.01 | 7.68% |
| 2024-12-24 | 8.77 | 8.84 | 0.11 | 1.26% | 8.74 | 9.04 | 347279 | 30829.46 | 3.46% |
| 2024-12-23 | 9.09 | 8.73 | -0.41 | -4.49% | 8.70 | 9.34 | 431895 | 38550.20 | 4.30% |
| 2024-12-20 | 8.73 | 9.14 | 0.42 | 4.82% | 8.67 | 9.50 | 591271 | 53521.29 | 5.88% |
| 2024-12-19 | 8.71 | 8.72 | -0.08 | -0.91% | 8.59 | 8.82 | 276392 | 24034.69 | 2.75% |
| 2024-12-18 | 8.45 | 8.80 | 0.36 | 4.27% | 8.42 | 8.99 | 483922 | 42497.89 | 4.81% |
| 2024-12-17 | 8.56 | 8.44 | -0.14 | -1.63% | 8.41 | 8.64 | 227366 | 19340.97 | 2.26% |
| 2024-12-16 | 8.78 | 8.58 | -0.22 | -2.50% | 8.53 | 8.88 | 288761 | 25026.23 | 2.87% |
| 2024-12-13 | 8.93 | 8.80 | -0.17 | -1.90% | 8.74 | 9.09 | 372196 | 33165.29 | 3.70% |
| 2024-12-12 | 9.09 | 8.97 | -0.12 | -1.32% | 8.86 | 9.17 | 419996 | 37726.14 | 4.18% |
| 2024-12-11 | 8.83 | 9.09 | 0.18 | 2.02% | 8.78 | 9.25 | 695089 | 63220.50 | 6.92% |
| 2024-12-10 | 8.72 | 8.91 | 0.37 | 4.33% | 8.51 | 9.20 | 910930 | 80693.07 | 9.06% |
| 2024-12-09 | 8.43 | 8.54 | 0.05 | 0.59% | 8.42 | 8.61 | 406926 | 34695.65 | 4.05% |
| 2024-12-06 | 8.42 | 8.49 | 0.09 | 1.07% | 8.28 | 8.52 | 328247 | 27619.45 | 3.27% |
| 2024-12-05 | 8.21 | 8.40 | 0.16 | 1.94% | 8.20 | 8.48 | 287813 | 24032.86 | 2.86% |
| 2024-12-04 | 8.33 | 8.24 | -0.12 | -1.44% | 8.18 | 8.36 | 225127 | 18592.71 | 2.24% |
| 2024-12-03 | 8.36 | 8.36 | 0.01 | 0.12% | 8.24 | 8.48 | 337316 | 28191.04 | 3.36% |
| 2024-12-02 | 8.21 | 8.35 | 0.14 | 1.71% | 8.18 | 8.38 | 293582 | 24418.44 | 2.92% |
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。
