| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 10.07 | 9.45 | -0.90 | -8.70% | 9.40 | 10.19 | 549927 | 53331.03 | 15.69% | 89.00 |
| 2025-11-20 | 10.34 | 10.35 | 0.02 | 0.19% | 9.94 | 10.66 | 612210 | 62978.23 | 17.47% | 30.00 |
| 2025-11-19 | 10.70 | 10.33 | -0.54 | -4.97% | 10.15 | 10.78 | 651814 | 67774.66 | 18.60% | 9.00 |
| 2025-11-18 | 11.73 | 10.87 | -1.29 | -10.61% | 10.73 | 12.00 | 832706 | 93220.04 | 23.76% | 23.00 |
| 2025-11-17 | 12.12 | 12.16 | -0.05 | -0.41% | 11.77 | 12.74 | 881373 | 108397.75 | 25.15% | 217.00 |
| 2025-11-14 | 12.33 | 12.21 | -0.20 | -1.61% | 12.14 | 12.90 | 1088193 | 135986.89 | 31.05% | 68.00 |
| 2025-11-13 | 11.54 | 12.41 | 0.66 | 5.62% | 11.45 | 12.57 | 1055483 | 128438.08 | 30.12% | 51.00 |
| 2025-11-12 | 12.43 | 11.75 | -0.67 | -5.39% | 11.65 | 12.60 | 1037763 | 124340.29 | 29.61% | 129.00 |
| 2025-11-11 | 11.31 | 12.42 | 0.85 | 7.35% | 11.22 | 13.46 | 1504442 | 187012.23 | 42.93% | 79.00 |
| 2025-11-10 | 11.19 | 11.57 | 0.16 | 1.40% | 11.15 | 12.16 | 1007720 | 117794.37 | 28.76% | 3.00 |
| 2025-11-07 | 11.68 | 11.41 | 0.01 | 0.09% | 11.24 | 11.90 | 1015746 | 117953.42 | 28.98% | 68.00 |
| 2025-11-06 | 12.14 | 11.40 | -1.29 | -10.17% | 11.37 | 12.36 | 1297245 | 153129.64 | 37.02% | 119.00 |
| 2025-11-05 | 12.33 | 12.69 | 0.38 | 3.09% | 12.20 | 13.30 | 1878674 | 241235.84 | 53.61% | 109.00 |
| 2025-11-04 | 10.05 | 12.31 | 2.05 | 19.98% | 10.03 | 12.31 | 1264061 | 142988.03 | 36.07% | 91.00 |
| 2025-11-03 | 10.15 | 10.26 | 0.06 | 0.59% | 10.15 | 10.74 | 576020 | 59794.77 | 16.44% | 0.00 |
| 2025-10-31 | 9.83 | 10.20 | 0.15 | 1.49% | 9.80 | 10.54 | 623086 | 63970.34 | 17.78% | 2.00 |
| 2025-10-30 | 9.31 | 10.05 | 0.64 | 6.80% | 9.22 | 10.30 | 543032 | 52652.20 | 15.50% | 41.00 |
| 2025-10-29 | 9.20 | 9.41 | 0.13 | 1.40% | 9.14 | 9.65 | 330383 | 30991.15 | 9.43% | 1.00 |
| 2025-10-28 | 9.05 | 9.28 | 0.17 | 1.87% | 9.02 | 9.44 | 293368 | 27274.47 | 8.37% | 5.00 |
| 2025-10-27 | 9.05 | 9.11 | 0.10 | 1.11% | 9.03 | 9.23 | 170115 | 15517.06 | 4.85% | 0.00 |
| 2025-10-24 | 8.98 | 9.01 | -0.04 | -0.44% | 8.98 | 9.25 | 195910 | 17835.39 | 5.59% | 12.00 |
| 2025-10-23 | 9.27 | 9.05 | -0.23 | -2.48% | 8.87 | 9.38 | 254682 | 23071.65 | 7.27% | 0.00 |
| 2025-10-22 | 9.57 | 9.28 | -0.40 | -4.13% | 9.26 | 9.58 | 226617 | 21267.62 | 6.47% | 33.00 |
| 2025-10-21 | 9.59 | 9.68 | 0.25 | 2.65% | 9.17 | 9.79 | 325734 | 30720.54 | 9.29% | 73.00 |
| 2025-10-20 | 10.08 | 9.43 | -0.48 | -4.84% | 9.41 | 10.08 | 296642 | 28846.61 | 8.46% | 15.00 |
| 2025-10-17 | 10.45 | 9.91 | -0.71 | -6.69% | 9.90 | 10.46 | 343027 | 34796.96 | 9.79% | 8.00 |
| 2025-10-16 | 10.50 | 10.62 | 0.16 | 1.53% | 10.32 | 10.93 | 417357 | 44304.88 | 11.91% | 19.00 |
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。
