| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 26.15 | 26.43 | -0.38 | -1.42% | 26.15 | 27.10 | 36001 | 9594.91 | 2.74% | 0.00 |
| 2025-06-19 | 27.20 | 26.81 | -0.37 | -1.36% | 26.74 | 27.88 | 41558 | 11336.58 | 3.17% | 0.00 |
| 2025-06-18 | 26.80 | 27.18 | 0.26 | 0.97% | 26.65 | 27.25 | 28466 | 7697.30 | 2.17% | 0.00 |
| 2025-06-17 | 26.52 | 26.92 | 0.44 | 1.66% | 26.35 | 27.28 | 44566 | 11931.29 | 3.40% | 0.00 |
| 2025-06-16 | 26.22 | 26.48 | 0.00 | 0.00% | 26.10 | 26.75 | 28630 | 7567.71 | 2.18% | 0.00 |
| 2025-06-13 | 26.41 | 26.48 | -0.23 | -0.86% | 26.23 | 26.94 | 35115 | 9336.82 | 2.68% | 0.00 |
| 2025-06-12 | 26.92 | 26.71 | -0.21 | -0.78% | 26.66 | 27.23 | 35339 | 9513.68 | 2.69% | 0.00 |
| 2025-06-11 | 27.46 | 26.92 | -0.58 | -2.11% | 26.69 | 27.80 | 53708 | 14509.80 | 4.09% | 0.00 |
| 2025-06-10 | 27.80 | 27.50 | -0.28 | -1.01% | 27.20 | 28.27 | 86810 | 24012.16 | 6.62% | 0.00 |
| 2025-06-09 | 25.90 | 27.78 | 2.34 | 9.20% | 25.65 | 28.79 | 121117 | 32886.19 | 9.23% | 5.00 |
| 2025-06-06 | 26.10 | 25.44 | -0.41 | -1.59% | 25.37 | 26.68 | 60455 | 15620.37 | 4.61% | 0.00 |
| 2025-06-05 | 25.55 | 25.85 | 0.41 | 1.61% | 25.26 | 26.58 | 90458 | 23342.84 | 6.89% | 0.00 |
| 2025-06-04 | 25.17 | 25.44 | 0.26 | 1.03% | 24.63 | 25.45 | 55149 | 13872.02 | 4.20% | 0.00 |
| 2025-06-03 | 24.73 | 25.18 | 0.43 | 1.74% | 24.48 | 25.45 | 33447 | 8409.56 | 2.55% | 0.00 |
| 2025-05-30 | 25.00 | 24.75 | -0.49 | -1.94% | 24.66 | 25.26 | 41849 | 10418.83 | 3.19% | 0.00 |
| 2025-05-29 | 24.95 | 25.24 | 0.42 | 1.69% | 24.69 | 25.33 | 54560 | 13683.68 | 4.16% | 0.00 |
| 2025-05-28 | 24.65 | 24.82 | -0.09 | -0.36% | 24.10 | 25.08 | 64715 | 15934.12 | 4.93% | 0.00 |
| 2025-05-27 | 25.01 | 24.91 | -0.04 | -0.16% | 24.33 | 25.27 | 60188 | 14952.67 | 4.59% | 0.00 |
| 2025-05-26 | 25.38 | 25.00 | -0.47 | -1.85% | 24.66 | 25.48 | 82562 | 20619.96 | 6.29% | 0.00 |
| 2025-05-23 | 25.23 | 25.47 | 0.32 | 1.27% | 24.50 | 26.13 | 87578 | 22235.09 | 6.67% | 0.00 |
| 2025-05-22 | 25.23 | 25.15 | -0.22 | -0.87% | 24.58 | 25.75 | 102400 | 25788.66 | 7.80% | 0.00 |
| 2025-05-21 | 25.90 | 25.37 | -1.20 | -4.52% | 24.96 | 27.00 | 154967 | 40248.03 | 11.81% | 0.00 |
| 2025-05-20 | 23.81 | 26.57 | 2.83 | 11.92% | 23.50 | 27.50 | 174617 | 44758.55 | 13.31% | 0.00 |
| 2025-05-19 | 22.87 | 23.74 | 0.74 | 3.22% | 22.67 | 23.87 | 88926 | 20633.85 | 6.78% | 0.00 |
| 2025-05-16 | 22.12 | 23.00 | 0.55 | 2.45% | 21.89 | 23.35 | 92818 | 21239.78 | 7.07% | 0.00 |
| 2025-05-15 | 21.58 | 22.45 | 1.02 | 4.76% | 21.35 | 22.88 | 103282 | 22851.14 | 7.87% | 0.00 |
| 2025-05-14 | 21.23 | 21.43 | 0.15 | 0.70% | 21.14 | 21.60 | 81154 | 17350.75 | 6.18% | 0.00 |
| 2025-05-13 | 21.15 | 21.28 | 0.30 | 1.43% | 21.03 | 21.74 | 75455 | 16050.02 | 5.75% | 0.00 |
| 2025-05-12 | 20.00 | 20.98 | 1.10 | 5.53% | 19.80 | 21.88 | 118127 | 24854.92 | 9.00% | 0.00 |
| 2025-05-09 | 19.63 | 19.88 | 0.45 | 2.32% | 19.18 | 20.20 | 102516 | 20290.27 | 7.81% | 0.00 |
| 2025-05-08 | 18.65 | 19.43 | 0.72 | 3.85% | 18.55 | 20.16 | 123237 | 24077.59 | 9.39% | 0.00 |
| 2025-05-07 | 18.60 | 18.71 | 0.17 | 0.92% | 18.19 | 18.80 | 130725 | 24202.29 | 9.96% | 0.00 |
| 2025-05-06 | 17.85 | 18.54 | 0.73 | 4.10% | 17.39 | 18.54 | 89813 | 16269.16 | 6.84% | 0.00 |
| 2025-04-30 | 17.98 | 17.81 | -0.23 | -1.27% | 17.79 | 18.13 | 47467 | 8524.96 | 3.62% | 0.00 |
| 2025-04-29 | 17.41 | 18.04 | 0.44 | 2.50% | 17.41 | 18.07 | 42555 | 7614.95 | 3.24% | 0.00 |
| 2025-04-28 | 17.50 | 17.60 | 0.01 | 0.06% | 17.22 | 17.75 | 39615 | 6931.55 | 3.02% | 0.00 |
| 2025-04-25 | 16.83 | 17.59 | 0.74 | 4.39% | 16.58 | 17.64 | 59781 | 10350.63 | 4.56% | 1.00 |
| 2025-04-24 | 16.28 | 16.85 | 0.16 | 0.96% | 16.16 | 17.02 | 49895 | 8307.31 | 3.80% | 0.00 |
| 2025-04-23 | 16.69 | 16.69 | 0.10 | 0.60% | 16.57 | 16.92 | 33754 | 5662.49 | 2.57% | 0.00 |
| 2025-04-22 | 16.65 | 16.59 | -0.01 | -0.06% | 16.37 | 16.66 | 41132 | 6793.16 | 3.13% | 0.00 |
| 2025-04-21 | 16.95 | 16.60 | -0.32 | -1.89% | 16.52 | 17.26 | 60060 | 10081.72 | 4.58% | 0.00 |
| 2025-04-18 | 17.81 | 16.92 | -1.04 | -5.79% | 16.91 | 18.23 | 58176 | 10118.16 | 4.43% | 0.00 |
| 2025-04-17 | 17.37 | 17.96 | 0.46 | 2.63% | 17.31 | 18.15 | 49740 | 8909.23 | 3.79% | 0.00 |
| 2025-04-16 | 17.87 | 17.50 | -0.29 | -1.63% | 17.22 | 17.91 | 41255 | 7239.75 | 3.14% | 0.00 |
| 2025-04-15 | 17.99 | 17.79 | -0.09 | -0.50% | 17.70 | 18.57 | 40633 | 7304.22 | 3.10% | 0.00 |
| 2025-04-14 | 17.90 | 17.88 | 0.08 | 0.45% | 17.79 | 18.45 | 67915 | 12317.60 | 5.18% | 0.00 |
| 2025-04-11 | 17.79 | 17.80 | 0.07 | 0.39% | 17.61 | 18.00 | 54089 | 9622.99 | 4.12% | 0.00 |
| 2025-04-10 | 17.12 | 17.73 | 0.60 | 3.50% | 16.95 | 18.01 | 83233 | 14677.49 | 6.34% | 0.00 |
| 2025-04-09 | 15.20 | 17.13 | 1.54 | 9.88% | 14.82 | 17.27 | 87022 | 14173.13 | 6.63% | 0.00 |
| 2025-04-08 | 15.12 | 15.59 | 0.84 | 5.69% | 14.89 | 15.64 | 47134 | 7217.68 | 3.59% | 0.00 |
| 2025-04-07 | 16.23 | 14.75 | -2.40 | -13.99% | 14.33 | 16.23 | 72302 | 11079.22 | 5.51% | 0.00 |
| 2025-04-03 | 17.17 | 17.15 | -0.15 | -0.87% | 17.00 | 17.59 | 32158 | 5560.00 | 2.45% | 0.00 |
| 2025-04-02 | 17.44 | 17.30 | -0.16 | -0.92% | 17.21 | 17.63 | 24406 | 4242.33 | 1.86% | 0.00 |
| 2025-04-01 | 17.13 | 17.46 | 0.41 | 2.40% | 17.05 | 17.69 | 42503 | 7415.92 | 3.24% | 0.00 |
| 2025-03-31 | 16.65 | 17.05 | 0.20 | 1.19% | 16.50 | 17.14 | 35209 | 5916.77 | 2.68% | 0.00 |
| 2025-03-28 | 17.31 | 16.85 | -0.55 | -3.16% | 16.80 | 17.39 | 35686 | 6059.35 | 2.72% | 0.00 |
| 2025-03-27 | 17.32 | 17.40 | 0.07 | 0.40% | 17.06 | 17.57 | 46192 | 8010.66 | 3.52% | 0.00 |
| 2025-03-26 | 16.82 | 17.33 | 0.41 | 2.42% | 16.79 | 17.52 | 43167 | 7463.39 | 3.29% | 0.00 |
| 2025-03-25 | 16.49 | 16.92 | 0.29 | 1.74% | 16.31 | 17.09 | 50738 | 8458.78 | 3.87% | 0.00 |
| 2025-03-24 | 16.87 | 16.63 | -0.09 | -0.54% | 16.28 | 17.18 | 56796 | 9491.80 | 4.33% | 0.00 |
| 2025-03-21 | 16.71 | 16.72 | -0.09 | -0.54% | 16.38 | 17.44 | 48511 | 8106.53 | 3.70% | 0.00 |
| 2025-03-20 | 16.90 | 16.81 | -0.24 | -1.41% | 16.77 | 17.21 | 24866 | 4222.32 | 1.89% | 0.00 |
| 2025-03-19 | 17.17 | 17.05 | -0.20 | -1.16% | 16.97 | 17.32 | 19478 | 3338.64 | 1.48% | 0.00 |
| 2025-03-18 | 17.20 | 17.25 | 0.02 | 0.12% | 17.10 | 17.42 | 19839 | 3414.52 | 1.51% | 0.00 |
| 2025-03-17 | 17.21 | 17.23 | 0.04 | 0.23% | 17.07 | 17.56 | 26260 | 4535.73 | 2.00% | 0.00 |
| 2025-03-14 | 16.90 | 17.19 | 0.36 | 2.14% | 16.51 | 17.27 | 34624 | 5875.23 | 2.64% | 0.00 |
| 2025-03-13 | 17.36 | 16.83 | -0.51 | -2.94% | 16.59 | 17.36 | 44339 | 7470.77 | 3.38% | 0.00 |
| 2025-03-12 | 17.51 | 17.34 | -0.17 | -0.97% | 17.28 | 17.60 | 22793 | 3961.64 | 1.74% | 0.00 |
| 2025-03-11 | 17.35 | 17.51 | 0.04 | 0.23% | 17.20 | 17.55 | 19877 | 3460.16 | 1.51% | 0.00 |
| 2025-03-10 | 17.45 | 17.47 | 0.02 | 0.11% | 17.30 | 17.62 | 20408 | 3564.69 | 1.56% | 0.00 |
| 2025-03-07 | 17.55 | 17.45 | -0.20 | -1.13% | 17.28 | 17.79 | 31915 | 5576.77 | 2.43% | 0.00 |
| 2025-03-06 | 17.75 | 17.65 | -0.06 | -0.34% | 17.58 | 17.85 | 29098 | 5148.75 | 2.22% | 0.00 |
| 2025-03-05 | 17.70 | 17.71 | -0.12 | -0.67% | 17.41 | 17.83 | 33255 | 5861.67 | 2.53% | 0.00 |
| 2025-03-04 | 17.70 | 17.83 | 0.22 | 1.25% | 17.55 | 18.06 | 41549 | 7389.40 | 3.17% | 0.00 |
| 2025-03-03 | 17.61 | 17.61 | 0.12 | 0.69% | 17.51 | 18.50 | 95106 | 17186.44 | 7.25% | 0.00 |
| 2025-02-28 | 17.49 | 17.49 | -0.08 | -0.46% | 17.30 | 17.75 | 44966 | 7856.03 | 3.43% | 0.00 |
| 2025-02-27 | 17.89 | 17.57 | -0.33 | -1.84% | 17.49 | 18.30 | 54713 | 9755.91 | 4.17% | 0.00 |
| 2025-02-26 | 17.74 | 17.90 | 0.17 | 0.96% | 17.63 | 18.17 | 84651 | 15195.50 | 6.45% | 0.00 |
| 2025-02-25 | 16.94 | 17.73 | 0.72 | 4.23% | 16.72 | 18.12 | 86166 | 15054.27 | 6.57% | 0.00 |
| 2025-02-24 | 16.79 | 17.01 | 0.30 | 1.80% | 16.51 | 18.35 | 95941 | 16789.21 | 7.31% | 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。
