| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 6.33 | 6.28 | -0.07 | -1.10% | 6.20 | 6.48 | 130394 | 8223.23 | 0.59% |
| 2025-02-28 | 6.26 | 6.35 | 0.05 | 0.79% | 6.23 | 6.39 | 129301 | 8193.58 | 0.59% |
| 2025-02-27 | 6.08 | 6.30 | 0.23 | 3.79% | 6.06 | 6.30 | 155775 | 9665.30 | 0.71% |
| 2025-02-26 | 6.05 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 91929 | 5554.88 | 0.42% |
| 2025-02-25 | 6.06 | 6.06 | -0.04 | -0.66% | 6.01 | 6.13 | 87962 | 5340.25 | 0.40% |
| 2025-02-24 | 6.10 | 6.10 | 0.00 | 0.00% | 6.06 | 6.22 | 116628 | 7165.90 | 0.53% |
| 2025-02-21 | 6.16 | 6.10 | -0.05 | -0.81% | 6.03 | 6.16 | 90874 | 5527.98 | 0.41% |
| 2025-02-20 | 6.13 | 6.15 | 0.03 | 0.49% | 6.04 | 6.18 | 120196 | 7343.91 | 0.54% |
| 2025-02-19 | 6.12 | 6.12 | 0.00 | 0.00% | 6.02 | 6.14 | 155842 | 9487.13 | 0.71% |
| 2025-02-18 | 6.28 | 6.12 | -0.19 | -3.01% | 6.08 | 6.32 | 126040 | 7793.29 | 0.57% |
| 2025-02-17 | 6.45 | 6.31 | -0.19 | -2.92% | 6.25 | 6.53 | 163716 | 10329.94 | 0.74% |
| 2025-02-14 | 6.44 | 6.50 | 0.04 | 0.62% | 6.35 | 6.53 | 95352 | 6158.14 | 0.43% |
| 2025-02-13 | 6.45 | 6.46 | 0.01 | 0.16% | 6.32 | 6.53 | 85173 | 5484.98 | 0.39% |
| 2025-02-12 | 6.34 | 6.45 | 0.10 | 1.57% | 6.25 | 6.46 | 107625 | 6827.34 | 0.49% |
| 2025-02-11 | 6.41 | 6.35 | -0.06 | -0.94% | 6.29 | 6.45 | 110900 | 7070.62 | 0.50% |
| 2025-02-10 | 6.26 | 6.41 | 0.22 | 3.55% | 6.14 | 6.42 | 165534 | 10428.94 | 0.75% |
| 2025-02-07 | 6.08 | 6.19 | 0.11 | 1.81% | 6.02 | 6.27 | 126770 | 7836.19 | 0.57% |
| 2025-02-06 | 6.11 | 6.08 | -0.03 | -0.49% | 6.00 | 6.12 | 182470 | 11037.42 | 0.83% |
| 2025-02-05 | 6.25 | 6.11 | -0.09 | -1.45% | 5.94 | 6.25 | 222785 | 13448.67 | 1.01% |
| 2025-01-27 | 6.15 | 6.20 | 0.08 | 1.31% | 6.08 | 6.30 | 142244 | 8811.55 | 0.64% |
| 2025-01-24 | 5.88 | 6.12 | 0.23 | 3.90% | 5.83 | 6.15 | 186953 | 11260.90 | 0.85% |
| 2025-01-23 | 5.97 | 5.89 | 0.00 | 0.00% | 5.86 | 6.08 | 232752 | 13899.44 | 1.05% |
| 2025-01-22 | 6.31 | 5.89 | -0.46 | -7.24% | 5.88 | 6.31 | 325849 | 19588.40 | 1.48% |
| 2025-01-21 | 6.55 | 6.35 | -0.16 | -2.46% | 6.25 | 6.58 | 170483 | 10793.24 | 0.77% |
| 2025-01-20 | 6.32 | 6.51 | 0.22 | 3.50% | 6.30 | 6.62 | 185537 | 12068.19 | 0.84% |
| 2025-01-17 | 6.39 | 6.29 | -0.09 | -1.41% | 6.25 | 6.39 | 144836 | 9129.00 | 0.66% |
| 2025-01-16 | 6.35 | 6.38 | 0.07 | 1.11% | 6.29 | 6.68 | 205568 | 13335.73 | 0.93% |
| 2025-01-15 | 6.35 | 6.31 | -0.04 | -0.63% | 6.28 | 6.48 | 189651 | 12099.88 | 0.86% |
| 2025-01-14 | 6.39 | 6.35 | 0.01 | 0.16% | 6.28 | 6.41 | 257910 | 16356.46 | 1.17% |
| 2025-01-13 | 6.62 | 6.34 | -0.34 | -5.09% | 6.30 | 6.62 | 241813 | 15490.33 | 1.09% |
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。
