| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.12 | 5.20 | 0.15 | 2.97% | 5.05 | 5.24 | 180287 | 9268.70 | 0.82% |
| 2026-03-23 | 5.33 | 5.05 | -0.31 | -5.78% | 5.01 | 5.34 | 305393 | 15712.37 | 1.38% |
| 2026-03-20 | 5.48 | 5.36 | -0.10 | -1.83% | 5.36 | 5.49 | 126787 | 6871.60 | 0.57% |
| 2026-03-19 | 5.50 | 5.46 | -0.07 | -1.27% | 5.45 | 5.53 | 111459 | 6117.69 | 0.50% |
| 2026-03-18 | 5.57 | 5.53 | -0.01 | -0.18% | 5.46 | 5.57 | 143440 | 7901.28 | 0.65% |
| 2026-03-17 | 5.52 | 5.54 | 0.01 | 0.18% | 5.51 | 5.58 | 139336 | 7740.67 | 0.63% |
| 2026-03-16 | 5.49 | 5.53 | 0.02 | 0.36% | 5.48 | 5.57 | 150714 | 8323.28 | 0.68% |
| 2026-03-13 | 5.53 | 5.51 | 0.01 | 0.18% | 5.50 | 5.57 | 186672 | 10333.00 | 0.85% |
| 2026-03-12 | 5.53 | 5.50 | 0.00 | 0.00% | 5.47 | 5.57 | 162998 | 8993.15 | 0.74% |
| 2026-03-11 | 5.39 | 5.50 | 0.13 | 2.42% | 5.35 | 5.51 | 286901 | 15669.11 | 1.30% |
| 2026-03-10 | 5.34 | 5.37 | 0.06 | 1.13% | 5.32 | 5.39 | 157073 | 8402.21 | 0.71% |
| 2026-03-09 | 5.30 | 5.31 | -0.03 | -0.56% | 5.26 | 5.35 | 187857 | 9944.09 | 0.85% |
| 2026-03-06 | 5.26 | 5.34 | 0.08 | 1.52% | 5.23 | 5.35 | 163210 | 8647.61 | 0.74% |
| 2026-03-05 | 5.30 | 5.26 | 0.02 | 0.38% | 5.25 | 5.31 | 140567 | 7423.06 | 0.64% |
| 2026-03-04 | 5.37 | 5.24 | -0.12 | -2.24% | 5.22 | 5.37 | 244882 | 12948.56 | 1.11% |
| 2026-03-03 | 5.44 | 5.36 | -0.09 | -1.65% | 5.35 | 5.48 | 260177 | 14094.17 | 1.18% |
| 2026-03-02 | 5.48 | 5.45 | -0.09 | -1.62% | 5.41 | 5.51 | 223020 | 12168.13 | 1.01% |
| 2026-02-27 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.55 | 127601 | 7055.22 | 0.58% |
| 2026-02-26 | 5.62 | 5.51 | -0.11 | -1.96% | 5.49 | 5.62 | 257928 | 14266.41 | 1.17% |
| 2026-02-25 | 5.60 | 5.62 | 0.09 | 1.63% | 5.56 | 5.67 | 268419 | 15077.75 | 1.22% |
| 2026-02-24 | 5.50 | 5.53 | 0.05 | 0.91% | 5.46 | 5.56 | 183955 | 10150.10 | 0.83% |
| 2026-02-13 | 5.63 | 5.48 | -0.15 | -2.66% | 5.47 | 5.63 | 247975 | 13734.61 | 1.12% |
| 2026-02-12 | 5.68 | 5.63 | -0.03 | -0.53% | 5.59 | 5.69 | 201757 | 11364.02 | 0.91% |
| 2026-02-11 | 5.67 | 5.66 | -0.01 | -0.18% | 5.63 | 5.73 | 239764 | 13633.54 | 1.09% |
| 2026-02-10 | 5.65 | 5.67 | 0.01 | 0.18% | 5.62 | 5.70 | 191639 | 10864.31 | 0.87% |
| 2026-02-09 | 5.65 | 5.66 | 0.00 | 0.00% | 5.60 | 5.68 | 235870 | 13299.82 | 1.07% |
| 2026-02-06 | 5.69 | 5.66 | -0.02 | -0.35% | 5.64 | 5.73 | 277529 | 15765.25 | 1.26% |
| 2026-02-05 | 5.60 | 5.68 | 0.07 | 1.25% | 5.57 | 5.72 | 386816 | 21957.97 | 1.75% |
| 2026-02-04 | 5.60 | 5.61 | 0.00 | 0.00% | 5.55 | 5.62 | 247691 | 13821.14 | 1.12% |
| 2026-02-03 | 5.63 | 5.61 | 0.02 | 0.36% | 5.54 | 5.68 | 369514 | 20697.75 | 1.67% |
| 2026-02-02 | 5.53 | 5.59 | 0.05 | 0.90% | 5.50 | 5.66 | 574605 | 32220.02 | 2.60% |
| 2026-01-30 | 5.48 | 5.54 | 0.06 | 1.09% | 5.45 | 5.56 | 416881 | 22969.46 | 1.89% |
| 2026-01-29 | 5.39 | 5.48 | 0.08 | 1.48% | 5.37 | 5.51 | 374652 | 20457.58 | 1.70% |
| 2026-01-28 | 5.39 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 198910 | 10725.19 | 0.90% |
| 2026-01-27 | 5.43 | 5.38 | -0.07 | -1.28% | 5.35 | 5.45 | 222796 | 11984.30 | 1.01% |
| 2026-01-26 | 5.48 | 5.45 | -0.03 | -0.55% | 5.39 | 5.49 | 277286 | 15082.28 | 1.26% |
| 2026-01-23 | 5.46 | 5.48 | 0.02 | 0.37% | 5.46 | 5.50 | 231113 | 12656.04 | 1.05% |
| 2026-01-22 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.47 | 276234 | 15017.77 | 1.25% |
| 2026-01-21 | 5.42 | 5.40 | -0.04 | -0.74% | 5.38 | 5.45 | 212781 | 11516.42 | 0.96% |
| 2026-01-20 | 5.41 | 5.44 | 0.04 | 0.74% | 5.38 | 5.45 | 231230 | 12539.60 | 1.05% |
| 2026-01-19 | 5.36 | 5.40 | 0.03 | 0.56% | 5.33 | 5.41 | 186219 | 10032.70 | 0.84% |
| 2026-01-16 | 5.38 | 5.37 | -0.02 | -0.37% | 5.34 | 5.40 | 188205 | 10095.74 | 0.85% |
| 2026-01-15 | 5.40 | 5.39 | -0.03 | -0.55% | 5.33 | 5.43 | 231751 | 12464.95 | 1.05% |
| 2026-01-14 | 5.43 | 5.42 | -0.02 | -0.37% | 5.37 | 5.49 | 358344 | 19478.11 | 1.62% |
| 2026-01-13 | 5.50 | 5.44 | -0.05 | -0.91% | 5.42 | 5.52 | 319101 | 17472.23 | 1.44% |
| 2026-01-12 | 5.41 | 5.49 | 0.07 | 1.29% | 5.40 | 5.50 | 350182 | 19135.49 | 1.59% |
| 2026-01-09 | 5.38 | 5.42 | 0.04 | 0.74% | 5.38 | 5.42 | 254959 | 13770.76 | 1.15% |
| 2026-01-08 | 5.42 | 5.38 | -0.04 | -0.74% | 5.38 | 5.43 | 297283 | 16039.12 | 1.35% |
| 2026-01-07 | 5.46 | 5.42 | -0.05 | -0.91% | 5.41 | 5.47 | 233276 | 12670.35 | 1.06% |
| 2026-01-06 | 5.42 | 5.47 | 0.06 | 1.11% | 5.40 | 5.47 | 257704 | 14027.63 | 1.17% |
| 2026-01-05 | 5.42 | 5.41 | -0.01 | -0.18% | 5.41 | 5.45 | 273072 | 14808.89 | 1.24% |
| 2025-12-31 | 5.49 | 5.42 | -0.08 | -1.45% | 5.42 | 5.49 | 218605 | 11887.75 | 0.99% |
| 2025-12-30 | 5.44 | 5.50 | 0.06 | 1.10% | 5.41 | 5.51 | 237509 | 12997.56 | 1.08% |
| 2025-12-29 | 5.51 | 5.44 | -0.08 | -1.45% | 5.43 | 5.52 | 212567 | 11622.05 | 0.96% |
| 2025-12-26 | 5.46 | 5.52 | 0.05 | 0.91% | 5.44 | 5.55 | 290272 | 15936.17 | 1.31% |
| 2025-12-25 | 5.44 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 208375 | 11347.80 | 0.94% |
| 2025-12-24 | 5.46 | 5.44 | -0.04 | -0.73% | 5.42 | 5.48 | 301697 | 16403.68 | 1.37% |
| 2025-12-23 | 5.61 | 5.48 | -0.14 | -2.49% | 5.46 | 5.62 | 388167 | 21414.72 | 1.76% |
| 2025-12-22 | 5.68 | 5.62 | -0.06 | -1.06% | 5.60 | 5.70 | 310758 | 17476.52 | 1.41% |
| 2025-12-19 | 5.55 | 5.68 | 0.14 | 2.53% | 5.52 | 5.69 | 433662 | 24389.12 | 1.96% |
| 2025-12-18 | 5.55 | 5.54 | -0.01 | -0.18% | 5.52 | 5.60 | 267759 | 14884.72 | 1.21% |
| 2025-12-17 | 5.55 | 5.55 | 0.00 | 0.00% | 5.46 | 5.59 | 322344 | 17810.98 | 1.46% |
| 2025-12-16 | 5.53 | 5.55 | 0.05 | 0.91% | 5.52 | 5.63 | 404804 | 22547.72 | 1.83% |
| 2025-12-15 | 5.53 | 5.50 | 0.02 | 0.36% | 5.47 | 5.55 | 311799 | 17200.56 | 1.41% |
| 2025-12-12 | 5.48 | 5.48 | -0.01 | -0.18% | 5.45 | 5.55 | 378648 | 20840.14 | 1.71% |
| 2025-12-11 | 5.64 | 5.49 | -0.13 | -2.31% | 5.48 | 5.65 | 372023 | 20610.39 | 1.68% |
| 2025-12-10 | 5.61 | 5.62 | 0.01 | 0.18% | 5.58 | 5.68 | 323750 | 18209.75 | 1.47% |
| 2025-12-09 | 5.68 | 5.61 | -0.09 | -1.58% | 5.56 | 5.73 | 548417 | 30944.51 | 2.48% |
| 2025-12-08 | 5.77 | 5.70 | -0.09 | -1.55% | 5.70 | 5.80 | 473805 | 27198.36 | 2.15% |
| 2025-12-05 | 5.74 | 5.79 | 0.05 | 0.87% | 5.66 | 5.84 | 542169 | 31254.85 | 2.45% |
| 2025-12-04 | 5.90 | 5.74 | -0.22 | -3.69% | 5.73 | 5.91 | 668126 | 38677.43 | 3.03% |
| 2025-12-03 | 6.27 | 5.96 | -0.30 | -4.79% | 5.90 | 6.32 | 1040659 | 62863.60 | 4.71% |
| 2025-12-02 | 6.68 | 6.26 | -0.42 | -6.29% | 6.18 | 6.68 | 1635028 | 103219.59 | 7.40% |
| 2025-12-01 | 6.39 | 6.68 | 0.61 | 10.05% | 6.32 | 6.68 | 666344 | 43846.61 | 3.02% |
| 2025-11-28 | 5.91 | 6.07 | 0.15 | 2.53% | 5.82 | 6.26 | 551095 | 33263.57 | 2.50% |
| 2025-11-27 | 6.08 | 5.92 | -0.07 | -1.17% | 5.90 | 6.19 | 353862 | 21299.53 | 1.60% |
| 2025-11-26 | 6.10 | 5.99 | 0.01 | 0.17% | 5.98 | 6.15 | 455719 | 27533.16 | 2.06% |
| 2025-11-25 | 5.84 | 5.98 | 0.14 | 2.40% | 5.83 | 5.99 | 404613 | 23981.77 | 1.83% |
| 2025-11-24 | 5.84 | 5.84 | 0.02 | 0.34% | 5.75 | 5.87 | 352269 | 20524.97 | 1.60% |
| 2025-11-21 | 5.84 | 5.82 | -0.06 | -1.02% | 5.73 | 5.93 | 439203 | 25614.04 | 1.99% |
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。
