| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.00 | 41.62 | -0.36 | -0.86% | 41.02 | 42.86 | 44748 | 18769.16 | 3.41% | 0.00 |
| 2026-03-24 | 43.50 | 41.98 | -0.65 | -1.52% | 41.11 | 44.99 | 78762 | 33690.04 | 6.00% | 0.00 |
| 2026-03-23 | 38.76 | 42.63 | 3.87 | 9.98% | 37.74 | 45.72 | 104986 | 44684.89 | 8.00% | 0.00 |
| 2026-03-20 | 39.77 | 38.76 | -0.47 | -1.20% | 38.75 | 40.02 | 20392 | 8009.12 | 1.55% | 0.00 |
| 2026-03-19 | 39.74 | 39.23 | -0.83 | -2.07% | 39.11 | 41.17 | 31388 | 12569.28 | 2.39% | 0.00 |
| 2026-03-18 | 40.42 | 40.06 | -0.01 | -0.02% | 39.28 | 40.85 | 34274 | 13625.42 | 2.61% | 0.00 |
| 2026-03-17 | 41.65 | 40.07 | -1.36 | -3.28% | 39.89 | 42.21 | 32988 | 13510.90 | 2.51% | 0.00 |
| 2026-03-16 | 42.52 | 41.43 | -1.08 | -2.54% | 41.18 | 42.64 | 25489 | 10612.54 | 1.94% | 0.00 |
| 2026-03-13 | 43.07 | 42.51 | -0.48 | -1.12% | 42.30 | 43.78 | 25066 | 10708.21 | 1.91% | 0.00 |
| 2026-03-12 | 43.83 | 42.99 | -0.81 | -1.85% | 42.65 | 43.84 | 24184 | 10395.89 | 1.84% | 0.00 |
| 2026-03-11 | 44.88 | 43.80 | -0.95 | -2.12% | 43.59 | 45.44 | 25948 | 11503.73 | 1.98% | 0.00 |
| 2026-03-10 | 44.78 | 44.75 | 0.58 | 1.31% | 44.41 | 45.20 | 15495 | 6944.48 | 1.18% | 0.00 |
| 2026-03-09 | 45.30 | 44.17 | -1.15 | -2.54% | 43.51 | 46.78 | 26841 | 12009.60 | 2.05% | 0.00 |
| 2026-03-06 | 43.94 | 45.32 | 1.62 | 3.71% | 43.38 | 46.22 | 34477 | 15463.93 | 2.63% | 0.00 |
| 2026-03-05 | 44.01 | 43.70 | -0.08 | -0.18% | 43.25 | 44.73 | 17993 | 7910.26 | 1.37% | 0.00 |
| 2026-03-04 | 44.02 | 43.78 | -0.37 | -0.84% | 43.37 | 44.26 | 23723 | 10395.65 | 1.81% | 0.00 |
| 2026-03-03 | 45.94 | 44.15 | -1.74 | -3.79% | 44.05 | 46.77 | 31739 | 14350.60 | 2.42% | 0.00 |
| 2026-03-02 | 48.20 | 45.89 | -2.50 | -5.17% | 45.80 | 48.20 | 35571 | 16561.82 | 2.71% | 0.00 |
| 2026-02-27 | 48.66 | 48.39 | -0.70 | -1.43% | 48.21 | 49.01 | 15183 | 7366.70 | 1.16% | 0.00 |
| 2026-02-26 | 49.40 | 49.09 | -0.33 | -0.67% | 48.59 | 49.70 | 15268 | 7495.97 | 1.16% | 0.00 |
| 2026-02-25 | 48.35 | 49.42 | 1.07 | 2.21% | 48.08 | 49.50 | 21735 | 10642.71 | 1.66% | 0.00 |
| 2026-02-24 | 50.00 | 48.35 | -1.54 | -3.09% | 48.11 | 50.08 | 31301 | 15184.04 | 2.39% | 0.00 |
| 2026-02-13 | 49.48 | 49.89 | 0.50 | 1.01% | 49.20 | 50.18 | 25065 | 12457.69 | 1.91% | 0.00 |
| 2026-02-12 | 49.24 | 49.39 | 0.04 | 0.08% | 48.69 | 49.50 | 19011 | 9353.07 | 1.45% | 0.00 |
| 2026-02-11 | 49.40 | 49.35 | 0.16 | 0.33% | 48.86 | 50.17 | 21118 | 10456.08 | 1.61% | 0.00 |
| 2026-02-10 | 49.34 | 49.19 | -0.14 | -0.28% | 48.91 | 49.71 | 15542 | 7651.68 | 1.18% | 0.00 |
| 2026-02-09 | 48.90 | 49.33 | 0.45 | 0.92% | 48.80 | 49.98 | 24165 | 11946.19 | 1.84% | 0.00 |
| 2026-02-06 | 48.61 | 48.88 | 0.88 | 1.83% | 47.37 | 49.50 | 24537 | 11942.56 | 1.87% | 0.00 |
| 2026-02-05 | 48.10 | 48.00 | -0.59 | -1.21% | 47.38 | 48.68 | 25271 | 12113.60 | 1.93% | 0.00 |
| 2026-02-04 | 49.17 | 48.59 | -0.80 | -1.62% | 48.39 | 49.78 | 25096 | 12282.32 | 1.91% | 0.00 |
| 2026-02-03 | 49.57 | 49.39 | 0.10 | 0.20% | 48.90 | 50.57 | 26750 | 13258.49 | 2.04% | 0.00 |
| 2026-02-02 | 48.99 | 49.29 | 0.19 | 0.39% | 48.52 | 50.20 | 35452 | 17524.98 | 2.70% | 0.00 |
| 2026-01-30 | 48.20 | 49.10 | 1.38 | 2.89% | 47.71 | 49.50 | 39184 | 19090.84 | 2.99% | 0.00 |
| 2026-01-29 | 50.43 | 47.72 | -3.19 | -6.27% | 47.70 | 50.47 | 56085 | 27480.98 | 4.27% | 0.00 |
| 2026-01-28 | 51.37 | 50.91 | -0.93 | -1.79% | 49.53 | 52.46 | 43895 | 22330.81 | 3.34% | 0.00 |
| 2026-01-27 | 52.59 | 51.84 | -1.01 | -1.91% | 50.80 | 53.17 | 37039 | 19072.97 | 2.82% | 0.00 |
| 2026-01-26 | 53.29 | 52.85 | -0.47 | -0.88% | 52.40 | 54.28 | 38608 | 20493.07 | 2.94% | 0.00 |
| 2026-01-23 | 54.02 | 53.32 | -0.73 | -1.35% | 53.00 | 54.80 | 34665 | 18610.30 | 2.64% | 0.00 |
| 2026-01-22 | 52.91 | 54.05 | 0.61 | 1.14% | 52.91 | 54.69 | 28944 | 15594.20 | 2.21% | 0.00 |
| 2026-01-21 | 53.34 | 53.44 | -0.72 | -1.33% | 53.34 | 55.20 | 30915 | 16748.58 | 2.36% | 0.00 |
| 2026-01-20 | 54.93 | 54.16 | -0.76 | -1.38% | 53.73 | 55.68 | 28045 | 15332.41 | 2.14% | 0.00 |
| 2026-01-19 | 53.63 | 54.92 | 1.28 | 2.39% | 53.44 | 55.66 | 33338 | 18350.03 | 2.54% | 0.00 |
| 2026-01-16 | 53.90 | 53.64 | -0.45 | -0.83% | 53.02 | 54.41 | 23862 | 12771.52 | 1.82% | 0.00 |
| 2026-01-15 | 53.80 | 54.09 | 0.38 | 0.71% | 53.54 | 54.65 | 21969 | 11870.98 | 1.67% | 0.00 |
| 2026-01-14 | 54.77 | 53.71 | -1.10 | -2.01% | 52.65 | 54.89 | 42053 | 22618.77 | 3.20% | 0.00 |
| 2026-01-13 | 55.91 | 54.81 | -1.05 | -1.88% | 54.59 | 56.70 | 34996 | 19446.18 | 2.67% | 0.00 |
| 2026-01-12 | 55.00 | 55.86 | 1.10 | 2.01% | 54.06 | 56.88 | 54019 | 29966.66 | 4.12% | 0.00 |
| 2026-01-09 | 55.30 | 54.76 | -0.14 | -0.26% | 53.80 | 55.44 | 37722 | 20677.65 | 2.87% | 0.00 |
| 2026-01-08 | 54.70 | 54.90 | 0.20 | 0.37% | 52.71 | 55.08 | 51724 | 27924.85 | 3.94% | 0.00 |
| 2026-01-07 | 57.07 | 54.70 | -2.36 | -4.14% | 54.43 | 57.14 | 42974 | 23784.17 | 3.27% | 0.00 |
| 2026-01-06 | 56.77 | 57.06 | 0.52 | 0.92% | 56.50 | 58.28 | 40574 | 23379.66 | 3.09% | 0.00 |
| 2026-01-05 | 56.89 | 56.54 | -0.34 | -0.60% | 56.50 | 57.89 | 30088 | 17236.71 | 2.29% | 0.00 |
| 2025-12-31 | 59.57 | 56.88 | -1.96 | -3.33% | 56.78 | 59.57 | 30474 | 17616.81 | 2.32% | 0.00 |
| 2025-12-30 | 59.30 | 58.84 | -0.51 | -0.86% | 58.39 | 59.63 | 20509 | 12080.84 | 1.56% | 0.00 |
| 2025-12-29 | 58.28 | 59.35 | 1.65 | 2.86% | 58.00 | 59.38 | 30700 | 18052.50 | 2.34% | 0.00 |
| 2025-12-26 | 61.74 | 57.70 | -3.60 | -5.87% | 56.91 | 61.82 | 53841 | 31942.93 | 4.10% | 0.00 |
| 2025-12-25 | 58.34 | 61.30 | 2.90 | 4.97% | 57.86 | 61.98 | 48017 | 28900.55 | 3.66% | 0.00 |
| 2025-12-24 | 56.40 | 58.40 | 2.00 | 3.55% | 56.00 | 59.69 | 42874 | 24956.54 | 3.27% | 0.00 |
| 2025-12-23 | 57.87 | 56.40 | -1.26 | -2.19% | 56.04 | 57.89 | 30026 | 17046.31 | 2.29% | 0.00 |
| 2025-12-22 | 56.04 | 57.66 | 1.15 | 2.04% | 56.04 | 58.70 | 35624 | 20513.77 | 2.71% | 0.00 |
| 2025-12-19 | 55.12 | 56.51 | 1.39 | 2.52% | 54.56 | 56.51 | 22987 | 12751.49 | 1.75% | 0.00 |
| 2025-12-18 | 56.38 | 55.12 | -0.92 | -1.64% | 55.12 | 56.88 | 29952 | 16753.89 | 2.28% | 0.00 |
| 2025-12-17 | 56.34 | 56.04 | 0.39 | 0.70% | 54.91 | 56.50 | 25349 | 14123.19 | 1.93% | 0.00 |
| 2025-12-16 | 55.40 | 55.65 | 0.66 | 1.20% | 54.00 | 55.98 | 29452 | 16222.65 | 2.24% | 0.00 |
| 2025-12-15 | 54.71 | 54.99 | 0.20 | 0.37% | 54.36 | 56.00 | 23582 | 13038.80 | 1.80% | 0.00 |
| 2025-12-12 | 56.33 | 54.79 | -1.32 | -2.35% | 54.20 | 56.33 | 26132 | 14333.52 | 1.99% | 0.00 |
| 2025-12-11 | 56.60 | 56.11 | -0.71 | -1.25% | 56.00 | 57.88 | 21085 | 11972.12 | 1.61% | 0.00 |
| 2025-12-10 | 56.52 | 56.82 | -0.17 | -0.30% | 55.66 | 57.05 | 32447 | 18295.57 | 2.47% | 0.00 |
| 2025-12-09 | 55.24 | 56.99 | 1.90 | 3.45% | 54.81 | 57.85 | 37519 | 21267.65 | 2.86% | 0.00 |
| 2025-12-08 | 54.02 | 55.09 | 1.37 | 2.55% | 54.02 | 55.60 | 25624 | 14081.10 | 1.95% | 0.00 |
| 2025-12-05 | 52.99 | 53.72 | 0.32 | 0.60% | 52.61 | 53.88 | 17758 | 9478.74 | 1.35% | 0.00 |
| 2025-12-04 | 54.74 | 53.40 | -0.72 | -1.33% | 53.25 | 54.80 | 21820 | 11764.47 | 1.66% | 0.00 |
| 2025-12-03 | 54.17 | 54.12 | 0.02 | 0.04% | 53.60 | 55.16 | 31042 | 16822.95 | 2.37% | 0.00 |
| 2025-12-02 | 56.04 | 54.10 | -2.45 | -4.33% | 53.70 | 56.48 | 43849 | 23990.85 | 3.34% | 0.00 |
| 2025-12-01 | 59.53 | 56.55 | -2.69 | -4.54% | 56.08 | 59.99 | 60594 | 34752.95 | 4.62% | 0.00 |
| 2025-11-28 | 60.89 | 59.24 | -1.65 | -2.71% | 58.50 | 63.92 | 78613 | 47846.26 | 5.99% | 0.00 |
| 2025-11-27 | 57.62 | 60.89 | 3.21 | 5.57% | 57.62 | 62.50 | 79961 | 48465.70 | 6.09% | 0.00 |
| 2025-11-26 | 57.79 | 57.68 | 0.47 | 0.82% | 56.64 | 58.87 | 41866 | 24303.85 | 3.19% | 0.00 |
| 2025-11-25 | 54.85 | 57.21 | 3.02 | 5.57% | 54.80 | 57.50 | 43675 | 24746.29 | 3.33% | 0.00 |
| 2025-11-24 | 53.00 | 54.19 | 1.74 | 3.32% | 52.95 | 55.26 | 37326 | 20191.64 | 2.84% | 0.00 |
金马游乐(300756)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。
