| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.06 | 47.70 | -0.52 | -1.08% | 47.51 | 48.60 | 70328 | 33711.95 | 5.93% | 0.00 |
| 2025-09-16 | 46.75 | 48.22 | 1.22 | 2.60% | 46.61 | 48.99 | 95156 | 45686.06 | 8.03% | 0.00 |
| 2025-09-15 | 47.59 | 47.00 | 0.33 | 0.71% | 46.90 | 49.01 | 107067 | 51400.03 | 9.03% | 3.00 |
| 2025-09-12 | 47.48 | 46.67 | 0.00 | 0.00% | 46.65 | 48.83 | 85416 | 40569.62 | 7.21% | 3.00 |
| 2025-09-11 | 44.96 | 46.67 | 1.42 | 3.14% | 44.38 | 47.49 | 92463 | 42786.67 | 7.80% | 13.00 |
| 2025-09-10 | 45.80 | 45.25 | -0.21 | -0.46% | 44.98 | 46.71 | 55707 | 25495.47 | 4.70% | 4.00 |
| 2025-09-09 | 45.77 | 45.46 | -0.37 | -0.81% | 44.70 | 46.29 | 57116 | 26000.62 | 4.82% | 0.00 |
| 2025-09-08 | 44.69 | 45.83 | 1.69 | 3.83% | 44.59 | 46.35 | 82167 | 37475.34 | 6.93% | 0.00 |
| 2025-09-05 | 43.04 | 44.14 | 1.02 | 2.37% | 42.77 | 44.21 | 44291 | 19275.96 | 3.74% | 0.00 |
| 2025-09-04 | 44.27 | 43.12 | -1.15 | -2.60% | 42.31 | 45.20 | 67724 | 29774.61 | 5.71% | 0.00 |
| 2025-09-03 | 44.24 | 44.27 | 0.03 | 0.07% | 43.67 | 45.80 | 74665 | 33403.14 | 6.30% | 0.00 |
| 2025-09-02 | 46.52 | 44.24 | -2.26 | -4.86% | 43.90 | 46.66 | 74994 | 33613.60 | 6.33% | 3.00 |
| 2025-09-01 | 47.60 | 46.50 | -1.00 | -2.11% | 46.21 | 48.01 | 65802 | 30872.65 | 5.55% | 8.00 |
| 2025-08-29 | 48.11 | 47.50 | -1.05 | -2.16% | 46.83 | 48.53 | 65608 | 31145.84 | 5.53% | 2.00 |
| 2025-08-28 | 47.49 | 48.55 | 1.46 | 3.10% | 45.69 | 49.50 | 112602 | 53745.47 | 9.50% | 1.00 |
| 2025-08-27 | 49.45 | 47.09 | -1.84 | -3.76% | 47.09 | 49.98 | 101204 | 49539.20 | 8.54% | 0.00 |
| 2025-08-26 | 48.20 | 48.93 | 0.24 | 0.49% | 47.76 | 50.39 | 111094 | 54644.47 | 9.37% | 1.00 |
| 2025-08-25 | 48.04 | 48.69 | 0.68 | 1.42% | 47.95 | 49.26 | 88141 | 42766.16 | 7.44% | 0.00 |
| 2025-08-22 | 47.71 | 48.01 | 0.31 | 0.65% | 47.43 | 48.55 | 65265 | 31374.79 | 5.51% | 8.00 |
| 2025-08-21 | 48.91 | 47.70 | -1.21 | -2.47% | 47.52 | 49.28 | 81718 | 39353.62 | 6.89% | 13.00 |
| 2025-08-20 | 48.91 | 48.91 | -0.42 | -0.85% | 48.03 | 49.48 | 79083 | 38414.44 | 6.67% | 0.00 |
| 2025-08-19 | 49.60 | 49.33 | -1.13 | -2.24% | 49.15 | 51.27 | 126134 | 63072.20 | 10.64% | 2.00 |
| 2025-08-18 | 48.18 | 50.46 | 2.43 | 5.06% | 47.91 | 51.49 | 161536 | 80184.41 | 13.63% | 1.00 |
| 2025-08-15 | 47.49 | 48.03 | 0.53 | 1.12% | 47.15 | 48.49 | 94199 | 45287.64 | 7.95% | 5.00 |
| 2025-08-14 | 49.40 | 47.50 | -2.35 | -4.71% | 47.30 | 49.85 | 131286 | 63493.93 | 11.07% | 9.00 |
| 2025-08-13 | 48.11 | 49.85 | 1.85 | 3.85% | 47.00 | 49.90 | 172582 | 83914.64 | 14.56% | 0.00 |
| 2025-08-12 | 46.89 | 48.00 | 0.94 | 2.00% | 46.50 | 49.00 | 135724 | 65027.88 | 11.45% | 0.00 |
| 2025-08-11 | 47.00 | 47.06 | 0.00 | 0.00% | 46.88 | 48.20 | 89490 | 42408.39 | 7.55% | 9.00 |
| 2025-08-08 | 47.05 | 47.06 | -0.78 | -1.63% | 46.90 | 48.45 | 104761 | 49735.91 | 8.84% | 10.00 |
| 2025-08-07 | 47.02 | 47.84 | 1.01 | 2.16% | 46.63 | 48.50 | 149912 | 71253.20 | 12.65% | 10.00 |
| 2025-08-06 | 45.85 | 46.83 | 0.64 | 1.39% | 45.60 | 47.20 | 129988 | 60278.27 | 10.97% | 30.00 |
| 2025-08-05 | 44.01 | 46.19 | 2.07 | 4.69% | 43.99 | 46.70 | 134799 | 61278.69 | 11.37% | 7.00 |
| 2025-08-04 | 42.66 | 44.12 | 0.96 | 2.22% | 42.58 | 44.31 | 58455 | 25633.59 | 4.93% | 0.00 |
| 2025-08-01 | 42.68 | 43.16 | 0.75 | 1.77% | 42.22 | 43.80 | 51269 | 22045.50 | 4.32% | 0.00 |
| 2025-07-31 | 42.63 | 42.41 | -0.61 | -1.42% | 42.36 | 43.43 | 50677 | 21746.34 | 4.27% | 125.00 |
| 2025-07-30 | 44.21 | 43.02 | -1.62 | -3.63% | 43.00 | 44.44 | 76277 | 33142.80 | 6.43% | 2.00 |
| 2025-07-29 | 44.77 | 44.64 | -0.69 | -1.52% | 44.20 | 45.09 | 62926 | 28015.35 | 5.31% | 0.00 |
| 2025-07-28 | 46.60 | 45.33 | -1.64 | -3.49% | 45.15 | 46.60 | 101559 | 46196.29 | 8.57% | 1.00 |
| 2025-07-25 | 46.04 | 46.97 | 1.38 | 3.03% | 44.80 | 46.97 | 143958 | 66396.16 | 12.14% | 3.00 |
| 2025-07-24 | 44.50 | 45.59 | 1.40 | 3.17% | 43.80 | 45.60 | 122107 | 54663.05 | 10.30% | 29.00 |
| 2025-07-23 | 44.65 | 44.19 | -1.20 | -2.64% | 44.15 | 46.18 | 109578 | 49425.07 | 9.24% | 1.00 |
| 2025-07-22 | 44.90 | 45.39 | 0.91 | 2.05% | 44.08 | 45.86 | 117050 | 52635.04 | 9.87% | 2.00 |
| 2025-07-21 | 43.18 | 44.48 | 1.31 | 3.03% | 43.18 | 45.60 | 96463 | 43032.46 | 8.14% | 10.00 |
| 2025-07-18 | 44.09 | 43.17 | -0.70 | -1.60% | 42.98 | 44.26 | 67296 | 29169.01 | 5.68% | 3.00 |
| 2025-07-17 | 43.61 | 43.87 | -0.32 | -0.72% | 43.13 | 44.15 | 70754 | 30986.31 | 5.97% | 0.00 |
| 2025-07-16 | 43.26 | 44.19 | 1.43 | 3.34% | 43.19 | 45.21 | 120223 | 53243.21 | 10.14% | 30.00 |
| 2025-07-15 | 42.92 | 42.76 | -0.15 | -0.35% | 42.21 | 43.29 | 63551 | 27188.66 | 5.36% | 0.00 |
| 2025-07-14 | 42.38 | 42.91 | 0.13 | 0.30% | 42.06 | 43.10 | 55815 | 23788.58 | 4.71% | 0.00 |
| 2025-07-11 | 42.85 | 42.78 | 0.04 | 0.09% | 42.35 | 43.06 | 56694 | 24179.61 | 4.78% | 0.00 |
| 2025-07-10 | 43.22 | 42.74 | -0.91 | -2.08% | 42.25 | 43.38 | 78333 | 33447.64 | 6.61% | 0.00 |
| 2025-07-09 | 44.52 | 43.65 | -0.94 | -2.11% | 43.50 | 45.46 | 89030 | 39656.28 | 7.51% | 1.00 |
| 2025-07-08 | 43.77 | 44.59 | 0.71 | 1.62% | 43.64 | 45.00 | 83154 | 36976.82 | 7.01% | 11.00 |
| 2025-07-07 | 43.21 | 43.88 | 0.63 | 1.46% | 42.77 | 44.40 | 67723 | 29668.03 | 5.71% | 0.00 |
| 2025-07-04 | 44.55 | 43.25 | -1.85 | -4.10% | 43.24 | 44.65 | 96387 | 42105.78 | 8.13% | 27.00 |
| 2025-07-03 | 43.81 | 45.10 | 1.03 | 2.34% | 43.53 | 45.60 | 122820 | 54940.15 | 10.36% | 7.05 |
| 2025-07-02 | 43.57 | 44.07 | 0.53 | 1.22% | 42.96 | 44.55 | 96488 | 42269.29 | 8.14% | 4.00 |
| 2025-07-01 | 46.18 | 43.54 | -2.64 | -5.72% | 43.41 | 46.19 | 154217 | 68276.52 | 13.01% | 2.00 |
| 2025-06-30 | 46.02 | 46.18 | -1.03 | -2.18% | 45.41 | 46.63 | 144380 | 66485.31 | 12.18% | 4.00 |
| 2025-06-27 | 45.31 | 47.21 | 1.21 | 2.63% | 44.72 | 48.39 | 227818 | 105015.97 | 19.22% | 3.00 |
| 2025-06-26 | 46.90 | 46.00 | -5.40 | -10.51% | 46.00 | 48.72 | 264962 | 124744.34 | 22.35% | 12.00 |
| 2025-06-25 | 57.67 | 51.40 | -1.14 | -2.17% | 49.92 | 57.69 | 370126 | 200743.44 | 31.22% | 0.00 |
| 2025-06-24 | 52.54 | 52.54 | 8.76 | 20.01% | 52.54 | 52.54 | 97273 | 51107.18 | 8.21% | 0.00 |
| 2025-06-23 | 40.68 | 43.78 | 2.98 | 7.30% | 40.28 | 44.50 | 141905 | 61281.44 | 11.97% | 0.00 |
| 2025-06-20 | 41.91 | 40.80 | -0.73 | -1.76% | 40.46 | 42.38 | 83844 | 34508.93 | 7.07% | 0.00 |
| 2025-06-19 | 42.71 | 41.53 | -0.10 | -0.24% | 41.31 | 43.87 | 115399 | 49027.85 | 9.73% | 0.00 |
| 2025-06-18 | 41.55 | 41.63 | -0.55 | -1.30% | 40.56 | 42.16 | 83264 | 34420.82 | 7.02% | 0.00 |
| 2025-06-17 | 40.10 | 42.18 | 2.28 | 5.71% | 39.24 | 42.65 | 146894 | 60966.89 | 12.39% | 0.00 |
| 2025-06-16 | 37.70 | 39.90 | 1.36 | 3.53% | 37.70 | 40.51 | 114907 | 45502.34 | 9.69% | 25.00 |
| 2025-06-13 | 38.70 | 38.54 | -0.65 | -1.66% | 38.01 | 40.36 | 116750 | 45742.23 | 9.85% | 0.00 |
| 2025-06-12 | 37.30 | 39.19 | 1.86 | 4.98% | 37.20 | 39.23 | 144681 | 55851.83 | 12.20% | 1.00 |
| 2025-06-11 | 36.69 | 37.33 | 0.54 | 1.47% | 36.69 | 37.40 | 57582 | 21422.33 | 4.86% | 0.00 |
| 2025-06-10 | 37.43 | 36.79 | -1.01 | -2.67% | 36.08 | 37.77 | 78722 | 29090.04 | 6.64% | 0.00 |
| 2025-06-09 | 37.88 | 37.80 | -0.20 | -0.53% | 37.32 | 38.33 | 73708 | 27847.97 | 6.22% | 5.00 |
| 2025-06-06 | 38.40 | 38.00 | -0.82 | -2.11% | 37.65 | 38.66 | 73823 | 28043.28 | 6.23% | 0.00 |
| 2025-06-05 | 38.58 | 38.82 | 0.40 | 1.04% | 37.72 | 39.21 | 94509 | 36433.24 | 7.97% | 0.00 |
| 2025-06-04 | 38.90 | 38.42 | -0.48 | -1.23% | 38.01 | 39.10 | 97834 | 37655.05 | 8.25% | 15.00 |
| 2025-06-03 | 38.01 | 38.90 | 0.57 | 1.49% | 37.92 | 39.33 | 124137 | 48125.98 | 10.47% | 0.00 |
| 2025-05-30 | 39.80 | 38.33 | -3.26 | -7.84% | 38.05 | 40.41 | 188528 | 73418.97 | 15.90% | 0.00 |
| 2025-05-29 | 35.01 | 41.59 | 6.93 | 19.99% | 35.01 | 41.59 | 223364 | 88766.18 | 18.84% | 0.00 |
| 2025-05-28 | 35.29 | 34.66 | -0.34 | -0.97% | 34.51 | 36.37 | 47470 | 16852.83 | 4.00% | 0.00 |
万马科技(300698)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。
