| 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 | 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 |
| 2025-11-21 | 55.15 | 52.45 | -3.32 | -5.95% | 51.69 | 55.75 | 38061 | 20288.28 | 2.90% | 0.00 |
| 2025-11-20 | 57.17 | 55.77 | -0.88 | -1.55% | 55.56 | 58.98 | 44015 | 25209.79 | 3.35% | 0.00 |
| 2025-11-19 | 57.18 | 56.65 | 0.64 | 1.14% | 55.20 | 57.18 | 28302 | 15948.66 | 2.16% | 0.00 |
| 2025-11-18 | 56.98 | 56.01 | -0.11 | -0.20% | 54.70 | 57.38 | 26523 | 14898.33 | 2.02% | 0.00 |
| 2025-11-17 | 56.60 | 56.12 | -0.48 | -0.85% | 54.81 | 57.48 | 31341 | 17490.46 | 2.39% | 0.00 |
| 2025-11-14 | 55.96 | 56.60 | 0.63 | 1.13% | 55.30 | 57.56 | 28774 | 16283.59 | 2.19% | 0.00 |
| 2025-11-13 | 53.69 | 55.97 | 2.27 | 4.23% | 53.43 | 56.39 | 41143 | 22874.66 | 3.14% | 0.00 |
| 2025-11-12 | 54.07 | 53.70 | -0.35 | -0.65% | 52.43 | 54.47 | 47419 | 25287.45 | 3.61% | 0.00 |
| 2025-11-11 | 55.72 | 54.05 | -1.67 | -3.00% | 53.62 | 56.38 | 27187 | 14914.47 | 2.07% | 0.00 |
| 2025-11-10 | 55.10 | 55.72 | 0.53 | 0.96% | 55.01 | 57.74 | 34746 | 19618.99 | 2.65% | 0.00 |
| 2025-11-07 | 55.19 | 55.19 | -0.03 | -0.05% | 54.24 | 55.62 | 21123 | 11627.15 | 1.61% | 0.00 |
| 2025-11-06 | 55.80 | 55.22 | -0.63 | -1.13% | 54.60 | 56.39 | 22544 | 12444.01 | 1.72% | 0.00 |
| 2025-11-05 | 56.11 | 55.85 | -0.94 | -1.66% | 55.16 | 56.99 | 27313 | 15313.81 | 2.08% | 1.00 |
| 2025-11-04 | 55.35 | 56.79 | 1.46 | 2.64% | 55.11 | 57.60 | 37775 | 21156.97 | 2.88% | 0.00 |
| 2025-11-03 | 56.00 | 55.33 | 0.03 | 0.05% | 53.87 | 56.00 | 33098 | 18116.21 | 2.52% | 0.00 |
| 2025-10-31 | 55.20 | 55.30 | 0.02 | 0.04% | 54.00 | 56.71 | 42836 | 23740.53 | 3.26% | 0.00 |
| 2025-10-30 | 59.35 | 55.28 | -3.99 | -6.73% | 53.23 | 59.39 | 68842 | 38437.18 | 5.25% | 0.00 |
| 2025-10-29 | 57.27 | 59.27 | 1.89 | 3.29% | 56.80 | 59.35 | 44032 | 25464.30 | 3.36% | 0.00 |
| 2025-10-28 | 59.18 | 57.38 | -1.71 | -2.89% | 57.00 | 60.18 | 53996 | 31552.00 | 4.11% | 0.00 |
| 2025-10-27 | 55.41 | 59.09 | 3.69 | 6.66% | 55.41 | 59.25 | 64231 | 37394.57 | 4.89% | 0.00 |
| 2025-10-24 | 55.10 | 55.40 | 0.37 | 0.67% | 54.73 | 56.43 | 39612 | 21926.72 | 3.02% | 0.00 |
| 2025-10-23 | 54.28 | 55.03 | 0.51 | 0.94% | 52.50 | 55.15 | 46055 | 24865.74 | 3.51% | 0.00 |
| 2025-10-22 | 53.10 | 54.52 | 1.47 | 2.77% | 53.10 | 55.77 | 66131 | 36102.05 | 5.04% | 0.00 |
| 2025-10-21 | 52.60 | 53.05 | 0.69 | 1.32% | 51.39 | 53.28 | 51415 | 26905.95 | 3.92% | 0.00 |
| 2025-10-20 | 53.20 | 52.36 | -0.54 | -1.02% | 50.80 | 53.60 | 70673 | 36787.06 | 5.39% | 1.00 |
| 2025-10-17 | 57.00 | 52.90 | -4.23 | -7.40% | 52.58 | 57.42 | 84742 | 46228.08 | 6.46% | 3.00 |
| 2025-10-16 | 58.66 | 57.13 | -1.42 | -2.43% | 55.68 | 58.66 | 63522 | 36352.19 | 4.84% | 0.00 |
| 2025-10-15 | 58.93 | 58.55 | -0.11 | -0.19% | 55.72 | 60.27 | 78994 | 45893.18 | 6.02% | 0.00 |
| 2025-10-14 | 54.67 | 58.66 | 3.73 | 6.79% | 54.38 | 59.00 | 88607 | 50736.92 | 6.75% | 0.00 |
| 2025-10-13 | 50.00 | 54.93 | 1.46 | 2.73% | 50.00 | 55.54 | 76782 | 41070.79 | 5.85% | 9.00 |
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。
