| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.90 | 5.73 | -0.15 | -2.55% | 5.73 | 6.00 | 293162 | 17140.95 | 8.36% | 30.00 |
| 2025-05-22 | 6.02 | 5.88 | -0.14 | -2.33% | 5.83 | 6.07 | 327345 | 19482.22 | 9.33% | 0.00 |
| 2025-05-21 | 6.42 | 6.02 | -0.33 | -5.20% | 6.00 | 6.45 | 439359 | 27073.60 | 12.53% | 0.00 |
| 2025-05-20 | 6.23 | 6.35 | 0.21 | 3.42% | 6.10 | 6.50 | 590050 | 37197.69 | 16.83% | 0.00 |
| 2025-05-19 | 5.65 | 6.14 | 0.49 | 8.67% | 5.51 | 6.47 | 653602 | 38797.16 | 18.64% | 0.00 |
| 2025-05-16 | 5.44 | 5.65 | 0.20 | 3.67% | 5.43 | 5.70 | 311176 | 17382.44 | 8.87% | 21.00 |
| 2025-05-15 | 5.60 | 5.45 | -0.05 | -0.91% | 5.43 | 5.64 | 178593 | 9839.55 | 5.09% | 0.00 |
| 2025-05-14 | 5.43 | 5.50 | 0.07 | 1.29% | 5.31 | 5.51 | 215004 | 11675.25 | 6.13% | 20.00 |
| 2025-05-13 | 5.48 | 5.43 | 0.00 | 0.00% | 5.40 | 5.57 | 226352 | 12403.78 | 6.45% | 30.00 |
| 2025-05-12 | 5.45 | 5.43 | 0.07 | 1.31% | 5.40 | 5.60 | 302410 | 16615.94 | 8.62% | 0.00 |
| 2025-05-09 | 5.48 | 5.36 | 0.00 | 0.00% | 5.29 | 5.60 | 317894 | 17179.24 | 9.07% | 0.00 |
| 2025-05-08 | 5.47 | 5.36 | -0.19 | -3.42% | 5.34 | 5.57 | 341024 | 18625.80 | 9.73% | 18.00 |
| 2025-05-07 | 5.52 | 5.55 | 0.14 | 2.59% | 5.35 | 5.67 | 513719 | 28213.48 | 14.65% | 0.00 |
| 2025-05-06 | 5.14 | 5.41 | 0.31 | 6.08% | 5.11 | 5.50 | 419315 | 22491.10 | 11.96% | 0.00 |
| 2025-04-30 | 4.98 | 5.10 | 0.16 | 3.24% | 4.96 | 5.26 | 324224 | 16595.84 | 9.25% | 1.00 |
| 2025-04-29 | 4.89 | 4.94 | 0.07 | 1.44% | 4.78 | 5.08 | 276110 | 13684.93 | 7.87% | 0.00 |
| 2025-04-28 | 5.05 | 4.87 | -0.10 | -2.01% | 4.86 | 5.16 | 395497 | 19690.58 | 11.28% | 0.00 |
| 2025-04-25 | 4.49 | 4.97 | 0.48 | 10.69% | 4.46 | 5.20 | 668106 | 32459.13 | 19.05% | 0.00 |
| 2025-04-24 | 4.59 | 4.49 | 0.23 | 5.40% | 4.42 | 4.63 | 440992 | 19837.67 | 12.58% | 0.00 |
| 2025-04-23 | 4.27 | 4.26 | 0.04 | 0.95% | 4.21 | 4.35 | 222070 | 9487.80 | 6.33% | 0.00 |
| 2025-04-22 | 4.19 | 4.22 | 0.00 | 0.00% | 4.19 | 4.50 | 259201 | 11174.64 | 7.39% | 0.00 |
| 2025-04-21 | 4.25 | 4.22 | 0.00 | 0.00% | 4.16 | 4.27 | 169434 | 7155.36 | 4.83% | 0.00 |
| 2025-04-18 | 4.32 | 4.22 | -0.10 | -2.31% | 4.17 | 4.42 | 236244 | 10023.83 | 6.74% | 0.00 |
| 2025-04-17 | 4.14 | 4.32 | 0.17 | 4.10% | 4.07 | 4.59 | 402849 | 17465.59 | 11.49% | 0.00 |
| 2025-04-16 | 4.25 | 4.15 | -0.11 | -2.58% | 4.05 | 4.31 | 176336 | 7334.89 | 5.03% | 0.00 |
| 2025-04-15 | 4.19 | 4.26 | 0.07 | 1.67% | 4.16 | 4.28 | 149111 | 6284.86 | 4.25% | 0.00 |
| 2025-04-14 | 4.20 | 4.19 | 0.05 | 1.21% | 4.17 | 4.29 | 169221 | 7160.70 | 4.83% | 0.00 |
| 2025-04-11 | 4.15 | 4.14 | -0.03 | -0.72% | 4.11 | 4.22 | 177080 | 7376.68 | 5.05% | 0.00 |
| 2025-04-10 | 4.11 | 4.17 | 0.14 | 3.47% | 4.11 | 4.35 | 318346 | 13428.61 | 9.08% | 0.00 |
| 2025-04-09 | 3.69 | 4.03 | 0.24 | 6.33% | 3.42 | 4.08 | 375252 | 14294.80 | 10.70% | 0.00 |
| 2025-04-08 | 3.80 | 3.79 | 0.06 | 1.61% | 3.71 | 3.96 | 276185 | 10546.27 | 7.88% | 0.00 |
| 2025-04-07 | 4.31 | 3.73 | -0.87 | -18.91% | 3.68 | 4.32 | 378504 | 14952.12 | 10.79% | 0.00 |
| 2025-04-03 | 4.66 | 4.60 | -0.11 | -2.34% | 4.57 | 4.79 | 166292 | 7722.31 | 4.74% | 0.00 |
| 2025-04-02 | 4.78 | 4.71 | -0.05 | -1.05% | 4.68 | 4.82 | 137772 | 6529.14 | 3.93% | 0.00 |
| 2025-04-01 | 4.85 | 4.76 | -0.11 | -2.26% | 4.76 | 4.92 | 205240 | 9951.88 | 5.85% | 0.00 |
| 2025-03-31 | 4.80 | 4.87 | 0.05 | 1.04% | 4.68 | 5.08 | 291796 | 14197.68 | 8.32% | 0.00 |
| 2025-03-28 | 5.02 | 4.82 | -0.16 | -3.21% | 4.82 | 5.08 | 273311 | 13418.37 | 7.79% | 2.00 |
| 2025-03-27 | 4.66 | 4.98 | 0.32 | 6.87% | 4.53 | 5.15 | 494988 | 24263.26 | 14.12% | 24.00 |
| 2025-03-26 | 4.56 | 4.66 | 0.05 | 1.08% | 4.54 | 4.75 | 158821 | 7431.76 | 4.53% | 14.00 |
| 2025-03-25 | 4.77 | 4.61 | -0.18 | -3.76% | 4.60 | 4.88 | 222504 | 10480.00 | 6.35% | 1.00 |
| 2025-03-24 | 5.06 | 4.79 | -0.41 | -7.88% | 4.65 | 5.10 | 429936 | 21066.95 | 12.26% | 10.00 |
| 2025-03-21 | 4.84 | 5.20 | 0.43 | 9.01% | 4.83 | 5.29 | 508755 | 25646.80 | 14.51% | 5.00 |
| 2025-03-20 | 4.87 | 4.77 | -0.03 | -0.63% | 4.75 | 4.90 | 202687 | 9796.81 | 5.78% | 16.00 |
| 2025-03-19 | 4.71 | 4.80 | 0.06 | 1.27% | 4.68 | 4.98 | 254867 | 12335.91 | 7.27% | 0.00 |
| 2025-03-18 | 4.76 | 4.74 | 0.00 | 0.00% | 4.69 | 4.78 | 119530 | 5650.17 | 3.41% | 0.00 |
| 2025-03-17 | 4.73 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 129972 | 6165.87 | 3.71% | 0.00 |
| 2025-03-14 | 4.69 | 4.74 | 0.05 | 1.07% | 4.61 | 4.74 | 127328 | 5973.52 | 3.63% | 0.00 |
| 2025-03-13 | 4.77 | 4.69 | -0.09 | -1.88% | 4.59 | 4.78 | 195709 | 9124.57 | 5.58% | 0.00 |
| 2025-03-12 | 4.84 | 4.78 | -0.08 | -1.65% | 4.77 | 4.89 | 183645 | 8829.92 | 5.24% | 0.00 |
| 2025-03-11 | 4.76 | 4.86 | 0.04 | 0.83% | 4.75 | 4.92 | 175693 | 8503.04 | 5.01% | 0.00 |
| 2025-03-10 | 4.92 | 4.82 | -0.11 | -2.23% | 4.80 | 4.97 | 223295 | 10837.86 | 6.37% | 112.00 |
| 2025-03-07 | 5.09 | 4.93 | -0.15 | -2.95% | 4.93 | 5.23 | 321343 | 16238.12 | 9.16% | 0.00 |
| 2025-03-06 | 5.19 | 5.08 | -0.12 | -2.31% | 5.03 | 5.28 | 459488 | 23486.54 | 13.10% | 72.00 |
| 2025-03-05 | 4.72 | 5.20 | 0.40 | 8.33% | 4.62 | 5.35 | 630388 | 31609.66 | 17.98% | 31.00 |
| 2025-03-04 | 4.40 | 4.80 | 0.33 | 7.38% | 4.38 | 4.98 | 470046 | 22241.41 | 13.40% | 0.00 |
| 2025-03-03 | 4.55 | 4.47 | 0.02 | 0.45% | 4.40 | 4.73 | 322011 | 14543.30 | 9.18% | 20.00 |
| 2025-02-28 | 4.37 | 4.45 | 0.08 | 1.83% | 4.32 | 4.65 | 404738 | 18068.18 | 11.54% | 0.00 |
| 2025-02-27 | 4.37 | 4.37 | 0.04 | 0.92% | 4.25 | 4.45 | 152006 | 6581.70 | 4.33% | 0.00 |
| 2025-02-26 | 4.30 | 4.33 | 0.06 | 1.41% | 4.26 | 4.34 | 108300 | 4665.47 | 3.09% | 0.00 |
| 2025-02-25 | 4.27 | 4.27 | -0.02 | -0.47% | 4.22 | 4.37 | 128182 | 5508.04 | 3.66% | 0.00 |
| 2025-02-24 | 4.24 | 4.29 | 0.03 | 0.70% | 4.19 | 4.33 | 158803 | 6773.70 | 4.53% | 0.00 |
| 2025-02-21 | 4.29 | 4.26 | -0.06 | -1.39% | 4.19 | 4.35 | 159777 | 6772.03 | 4.56% | 0.00 |
| 2025-02-20 | 4.28 | 4.32 | 0.10 | 2.37% | 4.22 | 4.39 | 185945 | 7970.26 | 5.30% | 0.00 |
| 2025-02-19 | 4.10 | 4.22 | 0.11 | 2.68% | 4.10 | 4.28 | 123120 | 5180.87 | 3.51% | 0.00 |
| 2025-02-18 | 4.32 | 4.11 | -0.16 | -3.75% | 4.09 | 4.35 | 141814 | 5959.11 | 4.04% | 0.00 |
| 2025-02-17 | 4.17 | 4.27 | 0.10 | 2.40% | 4.16 | 4.29 | 123477 | 5232.53 | 3.52% | 0.00 |
| 2025-02-14 | 4.18 | 4.17 | -0.02 | -0.48% | 4.14 | 4.22 | 85714 | 3577.74 | 2.44% | 0.00 |
| 2025-02-13 | 4.25 | 4.19 | -0.07 | -1.64% | 4.17 | 4.30 | 125420 | 5283.51 | 3.58% | 0.00 |
| 2025-02-12 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.34 | 144310 | 6165.51 | 4.12% | 0.00 |
| 2025-02-11 | 4.29 | 4.29 | -0.01 | -0.23% | 4.16 | 4.34 | 165007 | 6995.75 | 4.71% | 0.00 |
| 2025-02-10 | 4.22 | 4.30 | 0.14 | 3.37% | 4.18 | 4.31 | 121764 | 5170.38 | 3.47% | 0.00 |
| 2025-02-07 | 4.07 | 4.16 | 0.10 | 2.46% | 4.06 | 4.21 | 175812 | 7293.75 | 5.01% | 0.00 |
| 2025-02-06 | 3.95 | 4.06 | 0.14 | 3.57% | 3.87 | 4.06 | 150205 | 5980.69 | 4.28% | 0.00 |
| 2025-02-05 | 3.83 | 3.92 | 0.10 | 2.62% | 3.78 | 3.98 | 147005 | 5729.91 | 4.19% | 0.00 |
| 2025-01-27 | 3.86 | 3.82 | 0.01 | 0.26% | 3.80 | 3.93 | 159064 | 6143.47 | 4.54% | 0.00 |
| 2025-01-24 | 3.81 | 3.81 | 0.01 | 0.26% | 3.76 | 3.87 | 168781 | 6428.79 | 4.81% | 0.00 |
| 2025-01-23 | 3.79 | 3.80 | 0.11 | 2.98% | 3.77 | 3.95 | 201632 | 7787.88 | 5.75% | 0.00 |
| 2025-01-22 | 3.79 | 3.69 | -0.10 | -2.64% | 3.66 | 3.80 | 112197 | 4157.58 | 3.20% | 0.00 |
| 2025-01-21 | 4.00 | 3.79 | -0.18 | -4.53% | 3.76 | 4.01 | 158531 | 6077.86 | 4.52% | 0.00 |
| 2025-01-20 | 4.02 | 3.97 | 0.00 | 0.00% | 3.88 | 4.08 | 155820 | 6196.12 | 4.44% | 0.00 |
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。
