| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.79 | 16.16 | 0.42 | 2.67% | 15.79 | 16.29 | 439637 | 70739.71 | 4.36% |
| 2025-12-11 | 16.11 | 15.74 | -0.29 | -1.81% | 15.73 | 16.17 | 278429 | 44349.26 | 2.76% |
| 2025-12-10 | 15.92 | 16.03 | 0.13 | 0.82% | 15.71 | 16.07 | 231929 | 36843.83 | 2.30% |
| 2025-12-09 | 15.97 | 15.90 | -0.18 | -1.12% | 15.87 | 16.15 | 234030 | 37381.64 | 2.32% |
| 2025-12-08 | 15.81 | 16.08 | 0.30 | 1.90% | 15.78 | 16.15 | 337152 | 53978.86 | 3.35% |
| 2025-12-05 | 15.47 | 15.78 | 0.18 | 1.15% | 15.46 | 15.80 | 255039 | 40040.24 | 2.53% |
| 2025-12-04 | 15.54 | 15.60 | 0.16 | 1.04% | 15.44 | 15.78 | 281948 | 44083.60 | 2.80% |
| 2025-12-03 | 15.62 | 15.44 | -0.14 | -0.90% | 15.34 | 15.65 | 219403 | 33924.61 | 2.18% |
| 2025-12-02 | 15.86 | 15.58 | -0.29 | -1.83% | 15.53 | 15.86 | 242265 | 37836.24 | 2.41% |
| 2025-12-01 | 15.71 | 15.87 | 0.19 | 1.21% | 15.67 | 15.90 | 263399 | 41640.82 | 2.62% |
| 2025-11-28 | 15.44 | 15.68 | 0.23 | 1.49% | 15.40 | 15.69 | 205201 | 31938.16 | 2.04% |
| 2025-11-27 | 15.53 | 15.45 | -0.10 | -0.64% | 15.43 | 15.76 | 207734 | 32415.11 | 2.06% |
| 2025-11-26 | 15.66 | 15.55 | -0.16 | -1.02% | 15.51 | 15.78 | 250043 | 39164.69 | 2.48% |
| 2025-11-25 | 15.59 | 15.71 | 0.18 | 1.16% | 15.56 | 15.96 | 284225 | 44881.52 | 2.82% |
| 2025-11-24 | 15.38 | 15.53 | 0.24 | 1.57% | 15.28 | 15.63 | 266672 | 41165.25 | 2.65% |
| 2025-11-21 | 15.93 | 15.29 | -0.79 | -4.91% | 15.25 | 15.97 | 471073 | 73194.02 | 4.68% |
| 2025-11-20 | 16.40 | 16.08 | -0.23 | -1.41% | 16.07 | 16.49 | 278912 | 45251.62 | 2.77% |
| 2025-11-19 | 16.63 | 16.31 | -0.31 | -1.87% | 16.25 | 16.69 | 337286 | 55302.60 | 3.35% |
| 2025-11-18 | 16.80 | 16.62 | -0.29 | -1.71% | 16.51 | 16.81 | 332169 | 55288.41 | 3.30% |
| 2025-11-17 | 16.85 | 16.91 | 0.10 | 0.59% | 16.76 | 17.07 | 292547 | 49456.61 | 2.90% |
| 2025-11-14 | 17.35 | 16.81 | -0.71 | -4.05% | 16.81 | 17.36 | 568967 | 97316.10 | 5.65% |
| 2025-11-13 | 17.38 | 17.52 | 0.14 | 0.81% | 17.18 | 17.61 | 429566 | 75070.88 | 4.26% |
| 2025-11-12 | 18.21 | 17.38 | -1.03 | -5.59% | 17.31 | 18.22 | 722979 | 127342.80 | 7.18% |
| 2025-11-11 | 18.05 | 18.41 | 0.46 | 2.56% | 17.89 | 18.56 | 812412 | 148648.75 | 8.07% |
| 2025-11-10 | 18.00 | 17.95 | -0.23 | -1.27% | 17.77 | 18.08 | 644208 | 115318.64 | 6.40% |
| 2025-11-07 | 18.43 | 18.18 | -0.34 | -1.84% | 18.18 | 18.74 | 747195 | 138008.83 | 7.42% |
| 2025-11-06 | 19.10 | 18.52 | -0.75 | -3.89% | 18.45 | 19.26 | 1169402 | 217946.16 | 11.61% |
| 2025-11-05 | 19.05 | 19.27 | -0.43 | -2.18% | 18.81 | 19.79 | 1440638 | 277116.16 | 14.30% |
| 2025-11-04 | 18.50 | 19.70 | 0.95 | 5.07% | 18.37 | 20.17 | 1760422 | 338350.84 | 17.48% |
| 2025-11-03 | 18.30 | 18.75 | 0.80 | 4.46% | 17.99 | 19.01 | 1293359 | 240525.12 | 12.84% |
| 2025-10-31 | 17.40 | 17.95 | 0.51 | 2.92% | 17.40 | 18.07 | 846410 | 151422.94 | 8.40% |
| 2025-10-30 | 17.58 | 17.44 | -0.21 | -1.19% | 17.28 | 17.76 | 537946 | 94213.59 | 5.34% |
| 2025-10-29 | 17.40 | 17.65 | 0.21 | 1.20% | 17.36 | 17.85 | 513853 | 90597.29 | 5.10% |
| 2025-10-28 | 17.50 | 17.44 | -0.14 | -0.80% | 17.38 | 17.65 | 390660 | 68318.28 | 3.88% |
| 2025-10-27 | 17.80 | 17.58 | 0.02 | 0.11% | 17.40 | 17.87 | 537681 | 94817.38 | 5.34% |
| 2025-10-24 | 17.20 | 17.56 | 0.75 | 4.46% | 17.18 | 17.68 | 745778 | 129981.86 | 7.40% |
| 2025-10-23 | 16.96 | 16.81 | -0.22 | -1.29% | 16.40 | 16.99 | 450995 | 75008.48 | 4.48% |
| 2025-10-22 | 17.18 | 17.03 | -0.35 | -2.01% | 17.00 | 17.32 | 365356 | 62500.00 | 3.63% |
| 2025-10-21 | 16.92 | 17.38 | 0.51 | 3.02% | 16.78 | 17.48 | 572060 | 98171.49 | 5.68% |
| 2025-10-20 | 17.40 | 16.87 | -0.12 | -0.71% | 16.69 | 17.40 | 644458 | 109559.94 | 6.40% |
| 2025-10-17 | 18.42 | 16.99 | -1.58 | -8.51% | 16.82 | 18.50 | 1095106 | 192016.39 | 10.87% |
| 2025-10-16 | 19.11 | 18.57 | 0.38 | 2.09% | 18.41 | 19.27 | 1130549 | 212102.05 | 11.22% |
| 2025-10-15 | 18.12 | 18.19 | 0.08 | 0.44% | 17.58 | 18.32 | 772923 | 138461.23 | 7.67% |
| 2025-10-14 | 18.47 | 18.11 | -0.22 | -1.20% | 18.03 | 19.21 | 918180 | 171276.28 | 9.12% |
| 2025-10-13 | 17.95 | 18.33 | -0.67 | -3.53% | 17.88 | 18.48 | 874872 | 159175.55 | 8.69% |
| 2025-10-10 | 18.43 | 19.00 | 0.50 | 2.70% | 18.20 | 19.49 | 1264957 | 238898.77 | 12.56% |
| 2025-10-09 | 18.25 | 18.50 | 0.38 | 2.10% | 18.09 | 18.62 | 756293 | 139421.70 | 7.51% |
| 2025-09-30 | 18.00 | 18.12 | 0.09 | 0.50% | 17.96 | 18.35 | 629810 | 114390.27 | 6.25% |
| 2025-09-29 | 17.80 | 18.03 | 0.34 | 1.92% | 17.76 | 18.13 | 743344 | 133625.42 | 7.38% |
| 2025-09-26 | 18.04 | 17.69 | -0.49 | -2.70% | 17.67 | 18.30 | 891565 | 160664.58 | 8.85% |
| 2025-09-25 | 18.79 | 18.18 | -0.49 | -2.62% | 18.15 | 19.02 | 1339475 | 247328.39 | 13.30% |
| 2025-09-24 | 20.02 | 18.67 | -1.90 | -9.24% | 18.51 | 20.29 | 2038544 | 387819.09 | 20.24% |
| 2025-09-23 | 20.92 | 20.57 | 0.00 | 0.00% | 20.20 | 21.95 | 2501196 | 525688.00 | 24.83% |
| 2025-09-22 | 18.95 | 20.57 | 1.87 | 10.00% | 18.79 | 20.57 | 1327278 | 264186.16 | 13.18% |
| 2025-09-19 | 18.14 | 18.70 | 0.50 | 2.75% | 18.10 | 19.10 | 1568699 | 292005.59 | 15.57% |
| 2025-09-18 | 17.97 | 18.20 | 0.16 | 0.89% | 17.71 | 19.42 | 1677332 | 311190.06 | 16.65% |
| 2025-09-17 | 18.44 | 18.04 | -0.62 | -3.32% | 18.00 | 18.49 | 1209774 | 219339.62 | 12.01% |
| 2025-09-16 | 17.89 | 18.66 | 0.66 | 3.67% | 17.75 | 18.85 | 1593836 | 291627.62 | 15.82% |
| 2025-09-15 | 17.46 | 18.00 | 0.45 | 2.56% | 17.30 | 18.35 | 1398578 | 249659.83 | 13.89% |
| 2025-09-12 | 17.68 | 17.55 | -0.20 | -1.13% | 17.51 | 18.20 | 1293669 | 230318.55 | 12.84% |
| 2025-09-11 | 17.58 | 17.75 | 0.16 | 0.91% | 17.18 | 17.93 | 1584114 | 278864.22 | 15.73% |
| 2025-09-10 | 18.17 | 17.59 | 0.13 | 0.74% | 17.51 | 18.54 | 2786696 | 501750.72 | 27.67% |
| 2025-09-09 | 16.29 | 17.46 | 1.59 | 10.02% | 16.29 | 17.46 | 1334907 | 229746.58 | 13.25% |
| 2025-09-08 | 15.50 | 15.87 | 0.37 | 2.39% | 15.43 | 16.10 | 671358 | 106355.34 | 6.67% |
| 2025-09-05 | 15.21 | 15.50 | 0.27 | 1.77% | 15.13 | 15.53 | 492746 | 75711.38 | 4.89% |
| 2025-09-04 | 15.33 | 15.23 | -0.26 | -1.68% | 14.90 | 16.09 | 819327 | 127350.16 | 8.13% |
| 2025-09-03 | 15.48 | 15.49 | 0.17 | 1.11% | 15.30 | 16.20 | 1019041 | 161396.98 | 10.12% |
| 2025-09-02 | 15.56 | 15.32 | -0.24 | -1.54% | 15.02 | 15.58 | 596696 | 91248.91 | 5.92% |
| 2025-09-01 | 15.75 | 15.56 | -0.19 | -1.21% | 15.49 | 15.89 | 400526 | 62571.05 | 3.98% |
| 2025-08-29 | 15.90 | 15.75 | -0.14 | -0.88% | 15.68 | 15.99 | 442377 | 69935.88 | 4.39% |
| 2025-08-28 | 15.79 | 15.89 | 0.04 | 0.25% | 15.13 | 15.94 | 849818 | 132712.39 | 8.44% |
| 2025-08-27 | 16.20 | 15.85 | -0.43 | -2.64% | 15.82 | 16.58 | 877973 | 142980.47 | 8.72% |
| 2025-08-26 | 16.08 | 16.28 | 0.04 | 0.25% | 16.02 | 16.53 | 812177 | 132120.36 | 8.06% |
| 2025-08-25 | 16.11 | 16.24 | 0.16 | 1.00% | 16.03 | 16.45 | 745519 | 120806.73 | 7.42% |
| 2025-08-22 | 16.16 | 16.08 | -0.07 | -0.43% | 15.93 | 16.21 | 598173 | 96116.57 | 5.95% |
| 2025-08-21 | 16.30 | 16.15 | -0.18 | -1.10% | 16.01 | 16.50 | 753380 | 122255.40 | 7.50% |
| 2025-08-20 | 16.00 | 16.33 | 0.43 | 2.70% | 15.85 | 16.88 | 1280900 | 208606.05 | 12.74% |
| 2025-08-19 | 15.85 | 15.90 | 0.05 | 0.32% | 15.63 | 16.17 | 844964 | 134204.00 | 8.41% |
| 2025-08-18 | 15.66 | 15.85 | 0.13 | 0.83% | 15.54 | 15.97 | 881125 | 139010.45 | 8.77% |
| 2025-08-15 | 15.33 | 15.72 | 0.39 | 2.54% | 15.30 | 15.97 | 886813 | 139662.98 | 8.82% |
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。
