| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.25 | 7.28 | 0.10 | 1.39% | 7.15 | 7.28 | 105417 | 7617.96 | 3.01% | 0.00 |
| 2026-03-24 | 6.95 | 7.18 | 0.39 | 5.74% | 6.87 | 7.18 | 201586 | 14193.79 | 5.75% | 0.00 |
| 2026-03-23 | 6.96 | 6.79 | -0.29 | -4.10% | 6.74 | 7.09 | 170469 | 11790.72 | 4.86% | 0.00 |
| 2026-03-20 | 7.27 | 7.08 | -0.20 | -2.75% | 7.08 | 7.35 | 116770 | 8373.74 | 3.33% | 0.00 |
| 2026-03-19 | 7.45 | 7.28 | -0.21 | -2.80% | 7.23 | 7.47 | 109366 | 7997.75 | 3.12% | 0.00 |
| 2026-03-18 | 7.41 | 7.49 | 0.09 | 1.22% | 7.37 | 7.50 | 82756 | 6149.31 | 2.36% | 0.00 |
| 2026-03-17 | 7.62 | 7.40 | -0.20 | -2.63% | 7.40 | 7.65 | 82891 | 6233.53 | 2.37% | 0.00 |
| 2026-03-16 | 7.51 | 7.60 | 0.09 | 1.20% | 7.49 | 7.61 | 84028 | 6351.47 | 2.40% | 0.00 |
| 2026-03-13 | 7.52 | 7.51 | -0.04 | -0.53% | 7.50 | 7.68 | 93736 | 7113.09 | 2.67% | 0.00 |
| 2026-03-12 | 7.79 | 7.55 | -0.25 | -3.21% | 7.55 | 7.83 | 115329 | 8808.99 | 3.29% | 0.00 |
| 2026-03-11 | 7.85 | 7.80 | -0.08 | -1.02% | 7.79 | 7.97 | 105686 | 8307.84 | 3.02% | 0.00 |
| 2026-03-10 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.93 | 75717 | 5965.04 | 2.16% | 0.00 |
| 2026-03-09 | 7.76 | 7.80 | -0.08 | -1.02% | 7.63 | 7.85 | 117651 | 9098.08 | 3.36% | 67.00 |
| 2026-03-06 | 7.71 | 7.88 | 0.10 | 1.29% | 7.70 | 7.88 | 86618 | 6776.54 | 2.47% | 5.00 |
| 2026-03-05 | 7.75 | 7.78 | 0.17 | 2.23% | 7.70 | 7.85 | 118368 | 9213.55 | 3.38% | 0.00 |
| 2026-03-04 | 7.65 | 7.61 | -0.10 | -1.30% | 7.48 | 7.84 | 106532 | 8143.80 | 3.04% | 0.00 |
| 2026-03-03 | 8.48 | 7.71 | -0.67 | -8.00% | 7.71 | 8.48 | 255466 | 20454.87 | 7.29% | 0.00 |
| 2026-03-02 | 8.44 | 8.38 | 0.03 | 0.36% | 8.37 | 8.60 | 185110 | 15684.34 | 5.28% | 0.00 |
| 2026-02-27 | 8.30 | 8.35 | 0.03 | 0.36% | 8.25 | 8.36 | 86966 | 7233.15 | 2.48% | 20.00 |
| 2026-02-26 | 8.54 | 8.32 | -0.26 | -3.03% | 8.30 | 8.57 | 157574 | 13222.71 | 4.50% | 32.00 |
| 2026-02-25 | 8.53 | 8.58 | 0.05 | 0.59% | 8.48 | 8.71 | 101402 | 8721.81 | 2.89% | 0.00 |
| 2026-02-24 | 8.65 | 8.53 | -0.06 | -0.70% | 8.52 | 8.70 | 113626 | 9739.55 | 3.24% | 0.00 |
| 2026-02-13 | 8.75 | 8.59 | -0.24 | -2.72% | 8.59 | 8.89 | 131616 | 11482.33 | 3.76% | 0.00 |
| 2026-02-12 | 8.81 | 8.83 | 0.01 | 0.11% | 8.57 | 8.95 | 210964 | 18478.09 | 6.02% | 23.00 |
| 2026-02-11 | 9.28 | 8.82 | -0.46 | -4.96% | 8.80 | 9.30 | 262582 | 23449.13 | 7.49% | 0.00 |
| 2026-02-10 | 9.03 | 9.28 | 0.22 | 2.43% | 9.03 | 9.34 | 298618 | 27641.38 | 8.52% | 10.00 |
| 2026-02-09 | 8.85 | 9.06 | 0.15 | 1.68% | 8.85 | 9.19 | 205782 | 18592.15 | 5.87% | 0.00 |
| 2026-02-06 | 8.81 | 8.91 | 0.00 | 0.00% | 8.72 | 9.12 | 215875 | 19263.94 | 6.16% | 0.00 |
| 2026-02-05 | 8.55 | 8.91 | 0.34 | 3.97% | 8.52 | 9.09 | 292160 | 26024.02 | 8.34% | 0.00 |
| 2026-02-04 | 8.54 | 8.57 | -0.04 | -0.46% | 8.53 | 8.72 | 117112 | 10084.13 | 3.34% | 0.00 |
| 2026-02-03 | 8.58 | 8.61 | -0.03 | -0.35% | 8.48 | 8.66 | 146986 | 12607.20 | 4.19% | 31.00 |
| 2026-02-02 | 8.44 | 8.64 | 0.25 | 2.98% | 8.32 | 8.86 | 221024 | 19025.70 | 6.31% | 23.00 |
| 2026-01-30 | 8.35 | 8.39 | 0.04 | 0.48% | 8.30 | 8.56 | 111451 | 9388.36 | 3.18% | 0.00 |
| 2026-01-29 | 8.40 | 8.35 | -0.08 | -0.95% | 8.22 | 8.56 | 124893 | 10513.28 | 3.56% | 63.00 |
| 2026-01-28 | 8.75 | 8.43 | -0.30 | -3.44% | 8.42 | 8.75 | 170952 | 14598.84 | 4.88% | 1.00 |
| 2026-01-27 | 9.01 | 8.73 | -0.29 | -3.22% | 8.44 | 9.01 | 200519 | 17474.49 | 5.72% | 15.00 |
| 2026-01-26 | 9.28 | 9.02 | -0.25 | -2.70% | 9.00 | 9.28 | 175305 | 15917.75 | 5.00% | 0.00 |
| 2026-01-23 | 9.15 | 9.27 | 0.12 | 1.31% | 9.10 | 9.33 | 192642 | 17749.61 | 5.50% | 0.00 |
| 2026-01-22 | 9.20 | 9.15 | 0.02 | 0.22% | 9.10 | 9.22 | 89946 | 8236.78 | 2.57% | 20.00 |
| 2026-01-21 | 9.01 | 9.13 | 0.04 | 0.44% | 8.88 | 9.17 | 140325 | 12669.03 | 4.00% | 11.00 |
| 2026-01-20 | 9.20 | 9.09 | -0.11 | -1.20% | 9.06 | 9.27 | 175607 | 16067.72 | 5.01% | 17.00 |
| 2026-01-19 | 9.23 | 9.20 | -0.07 | -0.76% | 9.15 | 9.26 | 153062 | 14077.21 | 4.37% | 0.00 |
| 2026-01-16 | 9.20 | 9.27 | 0.07 | 0.76% | 9.19 | 9.36 | 170760 | 15856.99 | 4.87% | 1.00 |
| 2026-01-15 | 9.26 | 9.20 | -0.17 | -1.81% | 9.18 | 9.38 | 220417 | 20394.98 | 6.29% | 0.00 |
| 2026-01-14 | 9.26 | 9.37 | 0.07 | 0.75% | 9.23 | 9.54 | 286038 | 26928.64 | 8.16% | 49.00 |
| 2026-01-13 | 9.65 | 9.30 | -0.42 | -4.32% | 9.28 | 9.74 | 379884 | 35960.72 | 10.84% | 34.00 |
| 2026-01-12 | 9.60 | 9.72 | 0.10 | 1.04% | 9.53 | 9.75 | 369188 | 35594.64 | 10.53% | 18.00 |
| 2026-01-09 | 9.49 | 9.62 | 0.13 | 1.37% | 9.46 | 9.66 | 265162 | 25387.28 | 7.57% | 17.00 |
| 2026-01-08 | 9.43 | 9.49 | -0.01 | -0.11% | 9.39 | 9.58 | 214483 | 20392.81 | 6.12% | 20.00 |
| 2026-01-07 | 9.71 | 9.50 | -0.26 | -2.66% | 9.48 | 9.74 | 374523 | 35828.64 | 10.69% | 144.00 |
| 2026-01-06 | 9.72 | 9.76 | -0.06 | -0.61% | 9.71 | 9.86 | 333546 | 32589.16 | 9.52% | 37.00 |
| 2026-01-05 | 9.86 | 9.82 | -0.10 | -1.01% | 9.69 | 9.99 | 368715 | 36132.70 | 10.52% | 10.00 |
| 2025-12-31 | 10.33 | 9.92 | -0.57 | -5.43% | 9.91 | 10.33 | 549501 | 55219.64 | 15.68% | 60.00 |
| 2025-12-30 | 9.89 | 10.49 | 0.57 | 5.75% | 9.66 | 10.88 | 791613 | 81130.27 | 22.59% | 29.00 |
| 2025-12-29 | 10.13 | 9.92 | -0.06 | -0.60% | 9.90 | 10.32 | 584929 | 59059.21 | 16.69% | 47.00 |
| 2025-12-26 | 9.54 | 9.98 | 0.38 | 3.96% | 9.44 | 10.52 | 695215 | 69631.56 | 19.84% | 71.00 |
| 2025-12-25 | 9.36 | 9.60 | 0.28 | 3.00% | 9.27 | 9.63 | 332735 | 31615.72 | 9.49% | 22.00 |
| 2025-12-24 | 9.27 | 9.32 | 0.12 | 1.30% | 9.20 | 9.36 | 170813 | 15872.14 | 4.87% | 0.00 |
| 2025-12-23 | 9.53 | 9.20 | -0.34 | -3.56% | 9.18 | 9.62 | 318161 | 29452.89 | 9.08% | 1.00 |
| 2025-12-22 | 9.65 | 9.54 | -0.12 | -1.24% | 9.50 | 9.73 | 233730 | 22443.86 | 6.67% | 0.00 |
| 2025-12-19 | 9.19 | 9.66 | 0.43 | 4.66% | 9.18 | 9.75 | 377155 | 36063.44 | 10.76% | 0.00 |
| 2025-12-18 | 9.30 | 9.23 | -0.18 | -1.91% | 9.22 | 9.50 | 234561 | 21904.47 | 6.69% | 40.00 |
| 2025-12-17 | 9.62 | 9.41 | -0.49 | -4.95% | 9.20 | 9.84 | 419630 | 39636.20 | 11.97% | 12.00 |
| 2025-12-16 | 9.85 | 9.90 | 0.06 | 0.61% | 9.71 | 10.10 | 388389 | 38616.36 | 11.08% | 5.00 |
| 2025-12-15 | 9.55 | 9.84 | 0.26 | 2.71% | 9.48 | 10.00 | 307912 | 30264.62 | 8.79% | 8.00 |
| 2025-12-12 | 9.77 | 9.58 | -0.20 | -2.04% | 9.57 | 9.86 | 296713 | 28726.16 | 8.47% | 9.00 |
| 2025-12-11 | 10.19 | 9.78 | -0.47 | -4.59% | 9.78 | 10.27 | 398007 | 39480.05 | 11.36% | 21.00 |
| 2025-12-10 | 10.00 | 10.25 | 0.22 | 2.19% | 9.88 | 10.35 | 520707 | 52815.11 | 14.86% | 76.00 |
| 2025-12-09 | 9.99 | 10.03 | -0.01 | -0.10% | 9.90 | 10.26 | 386753 | 38921.17 | 11.04% | 65.00 |
| 2025-12-08 | 9.50 | 10.04 | 0.52 | 5.46% | 9.50 | 10.18 | 456473 | 45317.51 | 13.03% | 18.00 |
| 2025-12-05 | 9.30 | 9.52 | 0.17 | 1.82% | 9.19 | 9.57 | 248296 | 23411.36 | 7.09% | 50.00 |
| 2025-12-04 | 9.73 | 9.35 | -0.38 | -3.91% | 9.33 | 9.84 | 320358 | 30378.47 | 9.14% | 47.00 |
| 2025-12-03 | 10.03 | 9.73 | -0.39 | -3.85% | 9.68 | 10.17 | 383766 | 37726.99 | 10.95% | 5.00 |
| 2025-12-02 | 9.90 | 10.12 | 0.17 | 1.71% | 9.75 | 10.24 | 433894 | 43764.19 | 12.38% | 63.00 |
| 2025-12-01 | 10.10 | 9.95 | -0.16 | -1.58% | 9.93 | 10.28 | 348034 | 35098.68 | 9.93% | 58.00 |
| 2025-11-28 | 9.80 | 10.11 | 0.34 | 3.48% | 9.70 | 10.12 | 361622 | 36174.52 | 10.32% | 79.00 |
| 2025-11-27 | 10.10 | 9.77 | -0.46 | -4.50% | 9.76 | 10.20 | 444078 | 44245.77 | 12.67% | 35.00 |
| 2025-11-26 | 9.95 | 10.23 | 0.20 | 1.99% | 9.86 | 10.58 | 631442 | 64398.20 | 18.02% | 138.00 |
| 2025-11-25 | 10.03 | 10.03 | 0.02 | 0.20% | 9.96 | 10.25 | 397078 | 40103.10 | 11.33% | 91.00 |
| 2025-11-24 | 9.64 | 10.01 | 0.56 | 5.93% | 9.57 | 10.06 | 524943 | 51466.46 | 14.98% | 49.00 |
万里马(300591)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。
