| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 5.48 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 207977 | 11411.51 | 0.94% |
| 2025-08-15 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 191517 | 10449.92 | 0.87% |
| 2025-08-14 | 5.51 | 5.44 | -0.06 | -1.09% | 5.43 | 5.55 | 218422 | 11988.40 | 0.99% |
| 2025-08-13 | 5.55 | 5.50 | -0.03 | -0.54% | 5.46 | 5.55 | 232056 | 12748.64 | 1.05% |
| 2025-08-12 | 5.52 | 5.53 | 0.00 | 0.00% | 5.51 | 5.58 | 189592 | 10504.70 | 0.86% |
| 2025-08-11 | 5.50 | 5.53 | 0.01 | 0.18% | 5.49 | 5.56 | 216164 | 11961.50 | 0.98% |
| 2025-08-08 | 5.54 | 5.52 | -0.03 | -0.54% | 5.49 | 5.58 | 324442 | 17934.52 | 1.47% |
| 2025-08-07 | 5.56 | 5.55 | 0.00 | 0.00% | 5.51 | 5.61 | 348523 | 19394.44 | 1.58% |
| 2025-08-06 | 5.46 | 5.55 | 0.11 | 2.02% | 5.42 | 5.56 | 365193 | 20049.96 | 1.66% |
| 2025-08-05 | 5.37 | 5.44 | 0.06 | 1.12% | 5.37 | 5.50 | 342386 | 18616.98 | 1.56% |
| 2025-08-04 | 5.32 | 5.38 | 0.03 | 0.56% | 5.28 | 5.38 | 173454 | 9275.66 | 0.79% |
| 2025-08-01 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.41 | 197394 | 10562.52 | 0.90% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.32 | 5.42 | 331631 | 17823.90 | 1.51% |
| 2025-07-30 | 5.35 | 5.41 | 0.04 | 0.74% | 5.33 | 5.43 | 379621 | 20465.25 | 1.72% |
| 2025-07-29 | 5.55 | 5.37 | 0.03 | 0.56% | 5.35 | 5.65 | 466162 | 25260.03 | 2.12% |
| 2025-07-28 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.44 | 234971 | 12593.49 | 1.07% |
| 2025-07-25 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.42 | 225031 | 12145.43 | 1.02% |
| 2025-07-24 | 5.33 | 5.37 | 0.05 | 0.94% | 5.31 | 5.37 | 189270 | 10133.79 | 0.86% |
| 2025-07-23 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.38 | 255255 | 13657.73 | 1.16% |
| 2025-07-22 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.35 | 229128 | 12156.06 | 1.04% |
| 2025-07-21 | 5.19 | 5.29 | 0.09 | 1.73% | 5.19 | 5.29 | 286391 | 15063.82 | 1.30% |
| 2025-07-18 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.22 | 121414 | 6308.32 | 0.55% |
| 2025-07-17 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 136747 | 7109.08 | 0.62% |
| 2025-07-16 | 5.19 | 5.21 | 0.02 | 0.39% | 5.18 | 5.23 | 135791 | 7070.13 | 0.62% |
| 2025-07-15 | 5.27 | 5.19 | -0.08 | -1.52% | 5.16 | 5.28 | 243814 | 12685.87 | 1.11% |
| 2025-07-14 | 5.27 | 5.27 | -0.01 | -0.19% | 5.26 | 5.30 | 160384 | 8460.58 | 0.73% |
| 2025-07-11 | 5.29 | 5.28 | -0.02 | -0.38% | 5.26 | 5.30 | 209891 | 11083.15 | 0.95% |
| 2025-07-10 | 5.26 | 5.30 | 0.02 | 0.38% | 5.24 | 5.30 | 188324 | 9928.12 | 0.86% |
| 2025-07-09 | 5.26 | 5.28 | 0.02 | 0.38% | 5.25 | 5.31 | 270563 | 14285.27 | 1.23% |
| 2025-07-08 | 5.25 | 5.26 | 0.02 | 0.38% | 5.21 | 5.27 | 191845 | 10053.92 | 0.87% |
| 2025-07-07 | 5.21 | 5.24 | 0.01 | 0.19% | 5.20 | 5.30 | 215493 | 11302.73 | 0.98% |
| 2025-07-04 | 5.27 | 5.23 | -0.05 | -0.95% | 5.20 | 5.28 | 360664 | 18845.59 | 1.64% |
| 2025-07-03 | 5.17 | 5.28 | 0.10 | 1.93% | 5.16 | 5.51 | 513759 | 27256.42 | 2.33% |
| 2025-07-02 | 5.19 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 194747 | 10066.76 | 0.88% |
| 2025-07-01 | 5.26 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 292062 | 15177.79 | 1.33% |
| 2025-06-30 | 5.36 | 5.26 | -0.10 | -1.87% | 5.23 | 5.36 | 471168 | 24822.40 | 2.14% |
| 2025-06-27 | 5.20 | 5.36 | 0.20 | 3.88% | 5.16 | 5.38 | 513931 | 27103.34 | 2.33% |
| 2025-06-26 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.24 | 217677 | 11281.43 | 0.99% |
| 2025-06-25 | 5.11 | 5.18 | 0.07 | 1.37% | 5.10 | 5.18 | 167763 | 8623.83 | 0.76% |
| 2025-06-24 | 5.03 | 5.11 | 0.09 | 1.79% | 5.03 | 5.12 | 180013 | 9169.87 | 0.82% |
| 2025-06-23 | 5.00 | 5.02 | -0.02 | -0.40% | 4.98 | 5.03 | 120193 | 6015.33 | 0.55% |
| 2025-06-20 | 5.05 | 5.04 | -0.02 | -0.40% | 5.00 | 5.09 | 174482 | 8789.55 | 0.79% |
| 2025-06-19 | 5.10 | 5.06 | -0.06 | -1.17% | 5.05 | 5.11 | 118241 | 6004.11 | 0.54% |
| 2025-06-18 | 5.18 | 5.12 | -0.07 | -1.35% | 5.11 | 5.19 | 130167 | 6676.95 | 0.59% |
| 2025-06-17 | 5.19 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 120693 | 6245.12 | 0.55% |
| 2025-06-16 | 5.19 | 5.18 | -0.05 | -0.96% | 5.16 | 5.23 | 175239 | 9102.73 | 0.80% |
| 2025-06-13 | 5.32 | 5.23 | -0.10 | -1.88% | 5.20 | 5.33 | 235214 | 12346.87 | 1.07% |
| 2025-06-12 | 5.36 | 5.33 | -0.04 | -0.74% | 5.32 | 5.36 | 147771 | 7886.32 | 0.67% |
| 2025-06-11 | 5.31 | 5.37 | 0.05 | 0.94% | 5.30 | 5.39 | 190899 | 10226.86 | 0.87% |
| 2025-06-10 | 5.36 | 5.32 | -0.04 | -0.75% | 5.27 | 5.38 | 183482 | 9787.71 | 0.83% |
| 2025-06-09 | 5.31 | 5.36 | 0.04 | 0.75% | 5.31 | 5.40 | 232042 | 12450.13 | 1.05% |
| 2025-06-06 | 5.32 | 5.32 | 0.01 | 0.19% | 5.26 | 5.32 | 188611 | 9972.13 | 0.86% |
| 2025-06-05 | 5.43 | 5.31 | -0.15 | -2.75% | 5.30 | 5.44 | 356254 | 19047.06 | 1.62% |
| 2025-06-04 | 5.40 | 5.46 | 0.06 | 1.11% | 5.35 | 5.46 | 241433 | 13030.74 | 1.10% |
| 2025-06-03 | 5.41 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 204570 | 11037.75 | 0.93% |
| 2025-05-30 | 5.53 | 5.43 | -0.14 | -2.51% | 5.41 | 5.56 | 178604 | 9752.52 | 0.81% |
| 2025-05-29 | 5.45 | 5.57 | 0.10 | 1.83% | 5.42 | 5.57 | 141867 | 7852.88 | 0.64% |
| 2025-05-28 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 151394 | 8213.60 | 0.69% |
| 2025-05-27 | 5.46 | 5.44 | -0.02 | -0.37% | 5.41 | 5.50 | 153474 | 8358.16 | 0.70% |
| 2025-05-26 | 5.52 | 5.46 | -0.07 | -1.27% | 5.41 | 5.54 | 187282 | 10239.31 | 0.85% |
| 2025-05-23 | 5.65 | 5.53 | -0.14 | -2.47% | 5.52 | 5.65 | 188104 | 10504.87 | 0.85% |
| 2025-05-22 | 5.71 | 5.67 | -0.07 | -1.22% | 5.65 | 5.75 | 112041 | 6369.35 | 0.51% |
| 2025-05-21 | 5.82 | 5.74 | -0.08 | -1.37% | 5.71 | 5.84 | 160081 | 9206.82 | 0.73% |
| 2025-05-20 | 5.75 | 5.82 | 0.07 | 1.22% | 5.71 | 5.90 | 202119 | 11758.66 | 0.92% |
| 2025-05-19 | 5.78 | 5.75 | 0.10 | 1.77% | 5.60 | 5.80 | 230592 | 13100.19 | 1.05% |
| 2025-05-16 | 5.95 | 6.00 | 0.06 | 1.01% | 5.89 | 6.02 | 212230 | 12653.37 | 0.96% |
| 2025-05-15 | 5.92 | 5.94 | 0.00 | 0.00% | 5.85 | 5.96 | 179239 | 10599.42 | 0.81% |
| 2025-05-14 | 5.95 | 5.94 | -0.01 | -0.17% | 5.87 | 5.98 | 202131 | 11965.69 | 0.92% |
| 2025-05-13 | 6.02 | 5.95 | -0.01 | -0.17% | 5.93 | 6.11 | 245446 | 14763.57 | 1.11% |
| 2025-05-12 | 5.94 | 5.96 | 0.11 | 1.88% | 5.85 | 5.96 | 199014 | 11770.80 | 0.90% |
| 2025-05-09 | 5.82 | 5.85 | 0.04 | 0.69% | 5.78 | 5.87 | 199114 | 11612.25 | 0.90% |
| 2025-05-08 | 5.73 | 5.81 | 0.08 | 1.40% | 5.65 | 5.83 | 216166 | 12491.27 | 0.98% |
| 2025-05-07 | 5.77 | 5.73 | 0.00 | 0.00% | 5.69 | 5.84 | 235305 | 13531.58 | 1.07% |
| 2025-05-06 | 5.65 | 5.73 | 0.11 | 1.96% | 5.65 | 5.73 | 296138 | 16838.26 | 1.35% |
| 2025-04-30 | 5.73 | 5.62 | -0.11 | -1.92% | 5.61 | 5.75 | 424133 | 23971.72 | 1.93% |
| 2025-04-29 | 6.13 | 5.73 | -0.62 | -9.76% | 5.72 | 6.13 | 422612 | 24372.07 | 1.92% |
| 2025-04-28 | 6.64 | 6.35 | -0.31 | -4.65% | 6.33 | 6.65 | 220831 | 14277.96 | 1.00% |
| 2025-04-25 | 6.69 | 6.66 | 0.00 | 0.00% | 6.60 | 6.74 | 150382 | 10017.71 | 0.68% |
| 2025-04-24 | 6.76 | 6.66 | -0.11 | -1.62% | 6.64 | 6.79 | 161254 | 10797.92 | 0.73% |
| 2025-04-23 | 6.84 | 6.77 | -0.07 | -1.02% | 6.75 | 6.88 | 111616 | 7593.49 | 0.51% |
森马服饰(002563)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。
