| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 40.65 | 41.37 | 1.16 | 2.88% | 40.60 | 41.40 | 27521 | 11312.58 | 2.32% | 0.00 |
| 2026-02-02 | 41.06 | 40.21 | -1.27 | -3.06% | 39.88 | 41.91 | 29157 | 11948.37 | 2.46% | 0.00 |
| 2026-01-30 | 41.97 | 41.48 | -0.50 | -1.19% | 40.64 | 42.21 | 34929 | 14441.54 | 2.95% | 0.00 |
| 2026-01-29 | 42.33 | 41.98 | -0.54 | -1.27% | 41.58 | 43.50 | 36459 | 15483.72 | 3.08% | 0.00 |
| 2026-01-28 | 43.40 | 42.52 | -1.18 | -2.70% | 42.38 | 44.32 | 43327 | 18607.54 | 3.65% | 0.00 |
| 2026-01-27 | 43.56 | 43.70 | -0.36 | -0.82% | 42.21 | 44.03 | 39645 | 17107.18 | 3.34% | 0.00 |
| 2026-01-26 | 46.22 | 44.06 | -2.14 | -4.63% | 43.35 | 46.22 | 61373 | 27240.69 | 5.18% | 0.00 |
| 2026-01-23 | 45.16 | 46.20 | 1.04 | 2.30% | 44.87 | 46.61 | 58803 | 27003.48 | 4.96% | 0.00 |
| 2026-01-22 | 45.01 | 45.16 | 0.05 | 0.11% | 44.81 | 45.90 | 47014 | 21285.41 | 3.97% | 0.00 |
| 2026-01-21 | 42.07 | 45.11 | 2.62 | 6.17% | 41.80 | 45.42 | 87555 | 38748.50 | 7.39% | 2.00 |
| 2026-01-20 | 44.65 | 42.49 | -2.16 | -4.84% | 42.10 | 44.65 | 68527 | 29513.36 | 5.78% | 0.00 |
| 2026-01-19 | 44.27 | 44.65 | -0.22 | -0.49% | 44.18 | 44.85 | 39787 | 17708.22 | 3.36% | 0.00 |
| 2026-01-16 | 45.68 | 44.87 | -1.09 | -2.37% | 44.60 | 46.13 | 68354 | 30831.47 | 5.77% | 0.00 |
| 2026-01-15 | 47.10 | 45.96 | -0.95 | -2.03% | 45.47 | 48.05 | 111104 | 51609.27 | 9.37% | 0.00 |
| 2026-01-14 | 45.14 | 46.91 | 1.50 | 3.30% | 45.05 | 47.39 | 118249 | 55083.64 | 9.97% | 27.00 |
| 2026-01-13 | 46.66 | 45.41 | -1.25 | -2.68% | 45.06 | 46.93 | 101446 | 46523.52 | 8.56% | 0.00 |
| 2026-01-12 | 44.65 | 46.66 | 1.72 | 3.83% | 44.65 | 46.80 | 112836 | 51682.13 | 9.52% | 0.00 |
| 2026-01-09 | 44.82 | 44.94 | -0.06 | -0.13% | 44.26 | 45.38 | 64334 | 28824.08 | 5.43% | 0.00 |
| 2026-01-08 | 45.60 | 45.00 | -0.69 | -1.51% | 44.80 | 45.85 | 68365 | 30834.56 | 5.77% | 0.00 |
| 2026-01-07 | 47.15 | 45.69 | -1.49 | -3.16% | 45.47 | 47.78 | 112989 | 52293.47 | 9.53% | 2.00 |
| 2026-01-06 | 43.88 | 47.18 | 3.93 | 9.09% | 43.50 | 47.83 | 172790 | 79370.42 | 14.58% | 1.00 |
| 2026-01-05 | 42.06 | 43.25 | 1.12 | 2.66% | 42.00 | 43.35 | 56310 | 24177.27 | 4.75% | 0.00 |
| 2025-12-31 | 42.33 | 42.13 | -0.29 | -0.68% | 41.32 | 42.75 | 40598 | 17036.20 | 3.42% | 0.00 |
| 2025-12-30 | 42.37 | 42.42 | -0.53 | -1.23% | 41.88 | 42.90 | 51511 | 21821.61 | 4.35% | 0.00 |
| 2025-12-29 | 42.56 | 42.95 | 0.35 | 0.82% | 42.39 | 43.50 | 57085 | 24501.87 | 4.82% | 0.00 |
| 2025-12-26 | 42.48 | 42.60 | -0.40 | -0.93% | 42.12 | 43.30 | 54321 | 23204.23 | 4.58% | 0.00 |
| 2025-12-25 | 42.84 | 43.00 | 0.24 | 0.56% | 42.15 | 43.13 | 51420 | 21945.22 | 4.34% | 0.00 |
| 2025-12-24 | 42.68 | 42.76 | 0.49 | 1.16% | 42.50 | 43.81 | 64180 | 27649.02 | 5.41% | 0.00 |
| 2025-12-23 | 43.35 | 42.27 | -1.18 | -2.72% | 42.00 | 43.70 | 74943 | 32091.00 | 6.32% | 0.00 |
| 2025-12-22 | 43.65 | 43.45 | 0.79 | 1.85% | 43.44 | 46.44 | 140639 | 62368.51 | 11.86% | 6.00 |
| 2025-12-19 | 40.05 | 42.66 | 3.00 | 7.56% | 39.86 | 43.20 | 137447 | 58215.06 | 11.59% | 0.00 |
| 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 |
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。
