| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.50 | 15.33 | -0.17 | -1.10% | 15.12 | 15.68 | 753208 | 116307.45 | 7.49% |
| 2025-08-13 | 15.30 | 15.50 | 0.13 | 0.85% | 15.23 | 15.60 | 639390 | 98387.24 | 6.36% |
| 2025-08-12 | 15.50 | 15.37 | -0.18 | -1.16% | 15.34 | 15.88 | 640204 | 99166.81 | 6.37% |
| 2025-08-11 | 15.55 | 15.55 | 0.00 | 0.00% | 15.46 | 15.68 | 713909 | 111018.78 | 7.10% |
| 2025-08-08 | 15.61 | 15.55 | -0.13 | -0.83% | 15.45 | 16.04 | 925428 | 145196.77 | 9.21% |
| 2025-08-07 | 15.89 | 15.68 | 0.14 | 0.90% | 15.67 | 16.45 | 1581364 | 252307.77 | 15.73% |
| 2025-08-06 | 15.13 | 15.54 | 0.50 | 3.32% | 15.13 | 15.88 | 1265863 | 196227.56 | 12.59% |
| 2025-08-05 | 15.13 | 15.04 | -0.11 | -0.73% | 14.99 | 15.36 | 861463 | 130286.56 | 8.57% |
| 2025-08-04 | 14.45 | 15.15 | 0.60 | 4.12% | 14.41 | 15.18 | 914680 | 136439.98 | 9.10% |
| 2025-08-01 | 14.26 | 14.55 | 0.29 | 2.03% | 14.12 | 14.66 | 593934 | 85890.95 | 5.91% |
| 2025-07-31 | 14.41 | 14.26 | -0.22 | -1.52% | 14.22 | 14.57 | 413460 | 59543.22 | 4.11% |
| 2025-07-30 | 14.36 | 14.48 | 0.11 | 0.77% | 14.22 | 14.55 | 423591 | 61103.67 | 4.21% |
| 2025-07-29 | 14.45 | 14.37 | -0.10 | -0.69% | 14.20 | 14.46 | 360441 | 51500.72 | 3.59% |
| 2025-07-28 | 14.57 | 14.47 | -0.08 | -0.55% | 14.45 | 14.62 | 291193 | 42282.26 | 2.90% |
| 2025-07-25 | 14.72 | 14.55 | -0.16 | -1.09% | 14.43 | 14.73 | 365787 | 53139.14 | 3.64% |
| 2025-07-24 | 14.56 | 14.71 | 0.12 | 0.82% | 14.48 | 14.75 | 369172 | 54118.82 | 3.67% |
| 2025-07-23 | 15.14 | 14.59 | -0.43 | -2.86% | 14.56 | 15.15 | 634041 | 93914.64 | 6.31% |
| 2025-07-22 | 15.01 | 15.02 | -0.12 | -0.79% | 14.80 | 15.17 | 888601 | 132897.17 | 8.84% |
| 2025-07-21 | 14.71 | 15.14 | 0.76 | 5.29% | 14.71 | 15.50 | 1306089 | 196839.97 | 12.99% |
| 2025-07-18 | 14.53 | 14.38 | -0.14 | -0.96% | 14.31 | 14.60 | 418517 | 60334.65 | 4.16% |
| 2025-07-17 | 14.40 | 14.52 | 0.12 | 0.83% | 14.29 | 14.72 | 551586 | 80099.10 | 5.49% |
| 2025-07-16 | 14.56 | 14.40 | -0.10 | -0.69% | 14.39 | 14.65 | 522668 | 75856.02 | 5.20% |
| 2025-07-15 | 14.54 | 14.50 | -0.10 | -0.68% | 14.36 | 14.71 | 657722 | 95396.43 | 6.54% |
| 2025-07-14 | 14.15 | 14.60 | 0.54 | 3.84% | 14.00 | 14.68 | 955792 | 137886.64 | 9.51% |
| 2025-07-11 | 13.94 | 14.06 | 0.08 | 0.57% | 13.81 | 14.16 | 416735 | 58391.85 | 4.15% |
| 2025-07-10 | 13.88 | 13.98 | -0.02 | -0.14% | 13.71 | 14.16 | 479409 | 66479.94 | 4.77% |
| 2025-07-09 | 14.20 | 14.00 | -0.13 | -0.92% | 13.95 | 14.51 | 599532 | 85499.84 | 5.96% |
| 2025-07-08 | 14.09 | 14.13 | 0.02 | 0.14% | 13.98 | 14.15 | 397133 | 55961.77 | 3.95% |
| 2025-07-07 | 13.88 | 14.11 | 0.16 | 1.15% | 13.86 | 14.17 | 364839 | 51168.03 | 3.63% |
| 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% |
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。
