| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.96 | 6.84 | -0.10 | -1.44% | 6.82 | 6.96 | 94401 | 6484.49 | 0.43% |
| 2025-04-21 | 6.89 | 6.94 | 0.04 | 0.58% | 6.82 | 6.98 | 77422 | 5369.67 | 0.35% |
| 2025-04-18 | 7.02 | 6.90 | -0.06 | -0.86% | 6.70 | 7.02 | 125655 | 8594.30 | 0.57% |
| 2025-04-17 | 6.91 | 6.96 | 0.00 | 0.00% | 6.86 | 7.04 | 116669 | 8118.96 | 0.53% |
| 2025-04-16 | 7.00 | 6.96 | -0.04 | -0.57% | 6.80 | 7.00 | 157903 | 10905.70 | 0.72% |
| 2025-04-15 | 6.99 | 7.00 | 0.01 | 0.14% | 6.79 | 7.07 | 184059 | 12797.25 | 0.84% |
| 2025-04-14 | 7.06 | 6.99 | 0.00 | 0.00% | 6.94 | 7.21 | 175840 | 12341.77 | 0.80% |
| 2025-04-11 | 7.26 | 6.99 | -0.34 | -4.64% | 6.96 | 7.28 | 194985 | 13810.53 | 0.89% |
| 2025-04-10 | 7.17 | 7.33 | 0.11 | 1.52% | 7.11 | 7.42 | 254856 | 18573.94 | 1.16% |
| 2025-04-09 | 7.09 | 7.22 | 0.12 | 1.69% | 6.80 | 7.30 | 265900 | 18904.94 | 1.21% |
| 2025-04-08 | 6.98 | 7.10 | 0.21 | 3.05% | 6.98 | 7.32 | 304148 | 21686.46 | 1.38% |
| 2025-04-07 | 6.99 | 6.89 | -0.49 | -6.64% | 6.78 | 7.18 | 265512 | 18527.85 | 1.21% |
| 2025-04-03 | 7.37 | 7.38 | 0.09 | 1.23% | 7.20 | 7.47 | 246391 | 18115.22 | 1.12% |
| 2025-04-02 | 7.20 | 7.29 | 0.05 | 0.69% | 7.20 | 7.48 | 543190 | 39812.25 | 2.47% |
| 2025-04-01 | 6.94 | 7.24 | 0.66 | 10.03% | 6.91 | 7.24 | 366458 | 26335.74 | 1.66% |
| 2025-03-31 | 6.66 | 6.58 | -0.13 | -1.94% | 6.52 | 6.76 | 113052 | 7476.13 | 0.51% |
| 2025-03-28 | 6.78 | 6.71 | -0.08 | -1.18% | 6.68 | 6.79 | 80268 | 5406.70 | 0.36% |
| 2025-03-27 | 6.69 | 6.79 | 0.09 | 1.34% | 6.64 | 6.81 | 81492 | 5497.27 | 0.37% |
| 2025-03-26 | 6.61 | 6.70 | 0.07 | 1.06% | 6.50 | 6.72 | 101138 | 6710.09 | 0.46% |
| 2025-03-25 | 6.55 | 6.63 | 0.07 | 1.07% | 6.47 | 6.65 | 106721 | 7005.01 | 0.48% |
| 2025-03-24 | 6.61 | 6.56 | -0.05 | -0.76% | 6.45 | 6.66 | 127441 | 8333.76 | 0.58% |
| 2025-03-21 | 6.68 | 6.61 | -0.08 | -1.20% | 6.55 | 6.77 | 96493 | 6413.84 | 0.44% |
| 2025-03-20 | 6.79 | 6.69 | -0.10 | -1.47% | 6.62 | 6.79 | 104495 | 6977.93 | 0.47% |
| 2025-03-19 | 6.92 | 6.79 | -0.15 | -2.16% | 6.76 | 6.97 | 97143 | 6628.77 | 0.44% |
| 2025-03-18 | 6.88 | 6.94 | 0.06 | 0.87% | 6.78 | 7.01 | 112082 | 7730.92 | 0.51% |
| 2025-03-17 | 6.98 | 6.88 | 0.00 | 0.00% | 6.86 | 7.15 | 213975 | 14955.88 | 0.97% |
| 2025-03-14 | 6.42 | 6.88 | 0.47 | 7.33% | 6.42 | 6.92 | 385899 | 26013.20 | 1.75% |
| 2025-03-13 | 6.46 | 6.41 | -0.05 | -0.77% | 6.33 | 6.50 | 88826 | 5682.07 | 0.40% |
| 2025-03-12 | 6.59 | 6.46 | -0.12 | -1.82% | 6.38 | 6.64 | 112518 | 7265.44 | 0.51% |
| 2025-03-11 | 6.40 | 6.58 | 0.14 | 2.17% | 6.35 | 6.58 | 109327 | 7069.44 | 0.50% |
| 2025-03-10 | 6.34 | 6.44 | 0.11 | 1.74% | 6.30 | 6.55 | 124202 | 7990.95 | 0.56% |
| 2025-03-07 | 6.30 | 6.33 | 0.02 | 0.32% | 6.27 | 6.54 | 116977 | 7483.76 | 0.53% |
| 2025-03-06 | 6.39 | 6.31 | -0.02 | -0.32% | 6.23 | 6.42 | 109732 | 6914.98 | 0.50% |
| 2025-03-05 | 6.28 | 6.33 | 0.02 | 0.32% | 6.18 | 6.36 | 95052 | 5946.40 | 0.43% |
| 2025-03-04 | 6.28 | 6.31 | 0.03 | 0.48% | 6.20 | 6.39 | 91326 | 5747.32 | 0.41% |
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。
