| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.15 | 39.66 | -0.35 | -0.87% | 39.02 | 40.97 | 66152 | 26662.95 | 5.58% | 0.00 |
| 2025-12-17 | 40.29 | 40.01 | -0.78 | -1.91% | 38.63 | 41.66 | 101732 | 40754.83 | 8.58% | 0.00 |
| 2025-12-16 | 42.32 | 40.79 | 1.10 | 2.77% | 40.74 | 43.20 | 136931 | 57777.95 | 11.55% | 10.00 |
| 2025-12-15 | 39.42 | 39.69 | -0.27 | -0.68% | 39.18 | 40.57 | 27453 | 10929.72 | 2.32% | 3.00 |
| 2025-12-12 | 40.12 | 39.96 | -0.10 | -0.25% | 39.85 | 40.45 | 25584 | 10278.36 | 2.16% | 0.00 |
| 2025-12-11 | 41.15 | 40.06 | -1.25 | -3.03% | 40.06 | 41.20 | 31702 | 12865.76 | 2.67% | 0.00 |
| 2025-12-10 | 40.55 | 41.31 | 0.80 | 1.97% | 40.12 | 41.38 | 45592 | 18605.98 | 3.85% | 15.00 |
| 2025-12-09 | 41.00 | 40.51 | -0.69 | -1.67% | 40.43 | 41.10 | 37865 | 15436.54 | 3.19% | 0.00 |
| 2025-12-08 | 39.80 | 41.20 | 0.92 | 2.28% | 39.44 | 41.55 | 61830 | 25199.36 | 5.22% | 19.00 |
| 2025-12-05 | 39.23 | 40.28 | 1.68 | 4.35% | 38.61 | 40.96 | 58499 | 23371.17 | 4.93% | 1.00 |
| 2025-12-04 | 38.71 | 38.60 | -0.11 | -0.28% | 38.18 | 39.10 | 21550 | 8318.48 | 1.82% | 0.00 |
| 2025-12-03 | 39.87 | 38.71 | -1.18 | -2.96% | 38.55 | 39.90 | 33713 | 13143.53 | 2.84% | 0.00 |
| 2025-12-02 | 40.00 | 39.89 | -0.09 | -0.23% | 39.66 | 40.42 | 34937 | 13967.44 | 2.95% | 0.00 |
| 2025-12-01 | 39.70 | 39.98 | 0.29 | 0.73% | 39.40 | 40.30 | 32786 | 13085.26 | 2.77% | 0.00 |
| 2025-11-28 | 39.82 | 39.69 | 0.36 | 0.92% | 39.40 | 40.30 | 33214 | 13208.20 | 2.80% | 0.00 |
| 2025-11-27 | 39.51 | 39.33 | 0.06 | 0.15% | 39.20 | 39.99 | 35736 | 14178.00 | 3.01% | 0.00 |
| 2025-11-26 | 39.71 | 39.27 | -0.59 | -1.48% | 39.14 | 40.10 | 35882 | 14240.26 | 3.03% | 0.00 |
| 2025-11-25 | 39.97 | 39.86 | 0.37 | 0.94% | 39.75 | 40.88 | 40662 | 16390.97 | 3.43% | 0.00 |
| 2025-11-24 | 38.49 | 39.49 | 1.19 | 3.11% | 38.25 | 39.89 | 36300 | 14138.17 | 3.06% | 0.00 |
| 2025-11-21 | 39.19 | 38.30 | -1.70 | -4.25% | 38.01 | 39.97 | 43393 | 16762.60 | 3.66% | 9.00 |
| 2025-11-20 | 41.12 | 40.00 | -0.98 | -2.39% | 39.95 | 41.40 | 40787 | 16490.65 | 3.44% | 0.00 |
| 2025-11-19 | 42.12 | 40.98 | -1.12 | -2.66% | 40.55 | 42.50 | 42368 | 17500.06 | 3.57% | 0.00 |
| 2025-11-18 | 42.83 | 42.10 | -0.99 | -2.30% | 41.93 | 43.08 | 38764 | 16398.34 | 3.27% | 0.00 |
| 2025-11-17 | 43.50 | 43.09 | -0.81 | -1.85% | 42.79 | 44.10 | 46857 | 20254.58 | 3.95% | 0.00 |
| 2025-11-14 | 44.93 | 43.90 | -1.52 | -3.35% | 43.86 | 45.01 | 57916 | 25729.23 | 4.89% | 18.00 |
| 2025-11-13 | 45.60 | 45.42 | -0.41 | -0.89% | 45.08 | 46.63 | 62376 | 28503.71 | 5.26% | 1.00 |
| 2025-11-12 | 46.46 | 45.83 | -1.17 | -2.49% | 45.01 | 46.68 | 67102 | 30802.26 | 5.66% | 0.00 |
| 2025-11-11 | 45.33 | 47.00 | 1.66 | 3.66% | 44.76 | 47.77 | 120321 | 56030.39 | 10.15% | 0.00 |
| 2025-11-10 | 43.85 | 45.34 | 1.48 | 3.37% | 43.64 | 46.68 | 94211 | 42961.39 | 7.95% | 29.00 |
| 2025-11-07 | 44.37 | 43.86 | -0.67 | -1.50% | 43.86 | 45.28 | 52490 | 23326.05 | 4.43% | 0.00 |
| 2025-11-06 | 45.86 | 44.53 | -2.22 | -4.75% | 44.09 | 45.99 | 98193 | 43906.70 | 8.28% | 0.00 |
| 2025-11-05 | 46.51 | 46.75 | -0.92 | -1.93% | 46.31 | 47.58 | 96245 | 45091.07 | 8.12% | 3.00 |
| 2025-11-04 | 45.87 | 47.67 | 1.38 | 2.98% | 45.65 | 49.84 | 136403 | 64836.63 | 11.51% | 0.00 |
| 2025-11-03 | 46.50 | 46.29 | 0.08 | 0.17% | 45.61 | 46.99 | 75044 | 34795.01 | 6.33% | 0.00 |
| 2025-10-31 | 44.75 | 46.21 | 1.00 | 2.21% | 44.55 | 47.13 | 95385 | 43981.95 | 8.05% | 0.00 |
| 2025-10-30 | 44.31 | 45.21 | 0.44 | 0.98% | 43.82 | 45.70 | 73032 | 32717.40 | 6.16% | 0.00 |
| 2025-10-29 | 44.49 | 44.77 | 0.72 | 1.63% | 44.08 | 45.50 | 63793 | 28582.61 | 5.38% | 3.00 |
| 2025-10-28 | 43.09 | 44.05 | 0.67 | 1.54% | 43.09 | 44.83 | 53027 | 23307.66 | 4.47% | 0.00 |
| 2025-10-27 | 43.60 | 43.38 | 0.97 | 2.29% | 43.09 | 44.11 | 52936 | 23050.26 | 4.47% | 0.00 |
| 2025-10-24 | 42.07 | 42.41 | 0.35 | 0.83% | 42.00 | 42.80 | 43357 | 18408.21 | 3.66% | 2.00 |
| 2025-10-23 | 43.50 | 42.06 | -1.78 | -4.06% | 41.09 | 43.80 | 72668 | 30599.08 | 6.13% | 0.00 |
| 2025-10-22 | 45.00 | 43.84 | -1.36 | -3.01% | 43.80 | 45.00 | 61731 | 27229.84 | 5.21% | 0.00 |
| 2025-10-21 | 44.95 | 45.20 | 0.31 | 0.69% | 44.25 | 45.65 | 79311 | 35656.46 | 6.69% | 7.00 |
| 2025-10-20 | 47.14 | 44.89 | -1.76 | -3.77% | 44.21 | 47.49 | 110380 | 50112.60 | 9.31% | 2.00 |
| 2025-10-17 | 49.92 | 46.65 | -3.44 | -6.87% | 46.40 | 50.09 | 141115 | 67116.34 | 11.90% | 1.00 |
| 2025-10-16 | 45.34 | 50.09 | 4.94 | 10.94% | 45.05 | 54.00 | 237010 | 117712.76 | 19.99% | 0.00 |
| 2025-10-15 | 45.20 | 45.15 | -0.36 | -0.79% | 44.62 | 45.87 | 41469 | 18670.19 | 3.50% | 0.00 |
| 2025-10-14 | 45.50 | 45.51 | 0.34 | 0.75% | 44.97 | 47.92 | 74263 | 34441.82 | 6.26% | 0.00 |
| 2025-10-13 | 43.76 | 45.17 | -1.19 | -2.57% | 43.15 | 45.50 | 59229 | 26476.08 | 5.00% | 0.00 |
| 2025-10-10 | 47.18 | 46.36 | -1.23 | -2.58% | 46.30 | 48.09 | 78034 | 36743.16 | 6.58% | 0.00 |
| 2025-10-09 | 48.25 | 47.59 | -0.63 | -1.31% | 47.42 | 48.50 | 69520 | 33225.88 | 5.86% | 1.00 |
| 2025-09-30 | 49.43 | 48.22 | -0.70 | -1.43% | 47.67 | 49.80 | 78524 | 38190.63 | 6.62% | 14.00 |
| 2025-09-29 | 46.36 | 48.92 | 1.72 | 3.64% | 46.36 | 51.00 | 102925 | 50289.25 | 8.68% | 4.00 |
| 2025-09-26 | 49.70 | 47.20 | -3.89 | -7.61% | 47.20 | 50.07 | 122569 | 59585.34 | 10.34% | 17.00 |
| 2025-09-25 | 48.60 | 51.09 | 2.56 | 5.28% | 47.98 | 54.58 | 169774 | 86430.65 | 14.32% | 9.00 |
| 2025-09-24 | 50.13 | 48.53 | -3.02 | -5.86% | 48.13 | 50.19 | 129453 | 63109.81 | 10.92% | 0.00 |
| 2025-09-23 | 51.10 | 51.55 | 0.53 | 1.04% | 49.50 | 52.20 | 157575 | 80157.20 | 13.29% | 0.00 |
| 2025-09-22 | 48.62 | 51.02 | 2.36 | 4.85% | 48.10 | 52.50 | 192342 | 97354.48 | 16.23% | 1.00 |
| 2025-09-19 | 46.90 | 48.66 | 1.63 | 3.47% | 46.46 | 49.80 | 156313 | 75716.29 | 13.19% | 1.00 |
| 2025-09-18 | 48.25 | 47.03 | -0.67 | -1.40% | 46.31 | 48.95 | 93664 | 44885.56 | 7.90% | 0.00 |
| 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 |
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。
