| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 32.38 | 33.43 | 1.07 | 3.31% | 32.28 | 33.50 | 45951 | 15159.90 | 3.50% | 0.00 |
| 2025-08-21 | 32.15 | 32.36 | 0.21 | 0.65% | 32.01 | 32.68 | 29384 | 9484.64 | 2.24% | 0.00 |
| 2025-08-20 | 32.26 | 32.15 | 0.00 | 0.00% | 31.81 | 32.51 | 25482 | 8201.18 | 1.94% | 0.00 |
| 2025-08-19 | 32.99 | 32.15 | 0.08 | 0.25% | 31.50 | 32.99 | 34045 | 10962.99 | 2.59% | 0.00 |
| 2025-08-18 | 32.57 | 32.07 | -0.01 | -0.03% | 31.91 | 33.77 | 56748 | 18533.91 | 4.32% | 0.00 |
| 2025-08-15 | 31.49 | 32.08 | 0.40 | 1.26% | 31.41 | 32.20 | 46020 | 14684.52 | 3.51% | 0.00 |
| 2025-08-14 | 32.05 | 31.68 | -0.28 | -0.88% | 31.17 | 32.52 | 54103 | 17212.71 | 4.12% | 0.00 |
| 2025-08-13 | 32.37 | 31.96 | -0.68 | -2.08% | 31.52 | 33.00 | 63366 | 20279.72 | 4.83% | 0.00 |
| 2025-08-12 | 30.58 | 32.64 | 2.06 | 6.74% | 30.56 | 32.80 | 94027 | 30104.36 | 7.17% | 0.00 |
| 2025-08-11 | 29.00 | 30.58 | 1.69 | 5.85% | 28.93 | 31.18 | 95838 | 29064.79 | 7.30% | 0.00 |
| 2025-08-08 | 28.75 | 28.89 | 0.01 | 0.03% | 28.60 | 29.18 | 29051 | 8388.35 | 2.21% | 0.00 |
| 2025-08-07 | 28.57 | 28.88 | 0.19 | 0.66% | 28.30 | 28.92 | 39569 | 11349.09 | 3.02% | 0.00 |
| 2025-08-06 | 27.65 | 28.69 | 1.10 | 3.99% | 27.50 | 28.96 | 53706 | 15261.13 | 4.09% | 0.00 |
| 2025-08-05 | 27.78 | 27.59 | -0.21 | -0.76% | 27.53 | 28.67 | 45212 | 12655.84 | 3.45% | 0.00 |
| 2025-08-04 | 26.11 | 27.80 | 1.42 | 5.38% | 26.11 | 28.31 | 57300 | 15672.88 | 4.37% | 0.00 |
| 2025-08-01 | 26.68 | 26.38 | -0.18 | -0.68% | 25.93 | 26.78 | 28960 | 7601.09 | 2.21% | 0.00 |
| 2025-07-31 | 26.00 | 26.56 | 0.56 | 2.15% | 25.97 | 27.68 | 58960 | 15852.13 | 4.49% | 0.00 |
| 2025-07-30 | 25.89 | 26.00 | 0.00 | 0.00% | 25.84 | 26.30 | 22587 | 5867.95 | 1.72% | 0.00 |
| 2025-07-29 | 25.89 | 26.00 | 0.24 | 0.93% | 25.46 | 26.28 | 22732 | 5894.95 | 1.73% | 0.00 |
| 2025-07-28 | 26.07 | 25.76 | -0.31 | -1.19% | 25.65 | 26.37 | 27887 | 7206.82 | 2.13% | 0.00 |
| 2025-07-25 | 26.11 | 26.07 | -0.02 | -0.08% | 25.95 | 26.65 | 24189 | 6350.60 | 1.84% | 0.00 |
| 2025-07-24 | 26.98 | 26.09 | -0.89 | -3.30% | 25.96 | 27.29 | 34738 | 9193.80 | 2.65% | 0.00 |
| 2025-07-23 | 27.62 | 26.98 | -0.56 | -2.03% | 26.92 | 28.48 | 35602 | 9808.13 | 2.71% | 0.00 |
| 2025-07-22 | 26.17 | 27.54 | 1.33 | 5.07% | 26.17 | 27.60 | 42175 | 11445.82 | 3.21% | 0.00 |
| 2025-07-21 | 25.60 | 26.21 | -0.40 | -1.50% | 24.01 | 26.35 | 55077 | 14131.44 | 4.20% | 0.00 |
| 2025-07-18 | 26.88 | 26.61 | -0.10 | -0.37% | 26.58 | 27.11 | 15875 | 4253.64 | 1.21% | 0.00 |
| 2025-07-17 | 26.66 | 26.71 | -0.10 | -0.37% | 26.45 | 27.19 | 16118 | 4304.20 | 1.23% | 0.00 |
| 2025-07-16 | 26.66 | 26.81 | 0.22 | 0.83% | 26.32 | 27.00 | 15503 | 4143.50 | 1.18% | 0.00 |
| 2025-07-15 | 27.03 | 26.59 | -0.30 | -1.12% | 26.30 | 27.15 | 19908 | 5300.12 | 1.52% | 0.00 |
| 2025-07-14 | 26.92 | 26.89 | 0.30 | 1.13% | 26.48 | 26.99 | 17658 | 4722.12 | 1.35% | 0.00 |
| 2025-07-11 | 25.92 | 26.59 | 0.57 | 2.19% | 25.92 | 26.90 | 19188 | 5083.69 | 1.46% | 0.00 |
| 2025-07-10 | 26.34 | 26.02 | -0.32 | -1.21% | 25.94 | 26.49 | 17194 | 4497.65 | 1.31% | 0.00 |
| 2025-07-09 | 26.66 | 26.34 | -0.16 | -0.60% | 26.30 | 26.66 | 18315 | 4846.81 | 1.40% | 0.00 |
| 2025-07-08 | 26.19 | 26.50 | 0.31 | 1.18% | 26.01 | 26.95 | 25900 | 6833.79 | 1.97% | 0.00 |
| 2025-07-07 | 26.00 | 26.19 | -0.01 | -0.04% | 25.90 | 26.60 | 33359 | 8744.33 | 2.54% | 0.00 |
| 2025-07-04 | 25.13 | 26.20 | 1.07 | 4.26% | 25.00 | 26.87 | 48959 | 12841.74 | 3.73% | 0.00 |
| 2025-07-03 | 24.85 | 25.13 | 0.03 | 0.12% | 24.52 | 25.30 | 65095 | 16221.90 | 4.96% | 0.00 |
| 2025-07-02 | 28.08 | 25.10 | -2.98 | -10.61% | 24.81 | 28.37 | 107279 | 28327.10 | 8.17% | 0.00 |
| 2025-07-01 | 28.56 | 28.08 | -0.61 | -2.13% | 27.78 | 28.86 | 34631 | 9751.28 | 2.64% | 0.00 |
| 2025-06-30 | 28.89 | 28.69 | -0.78 | -2.65% | 28.50 | 29.50 | 40213 | 11663.28 | 3.06% | 0.00 |
| 2025-06-27 | 28.74 | 29.47 | 0.74 | 2.58% | 28.32 | 29.99 | 55988 | 16212.38 | 4.27% | 0.00 |
| 2025-06-26 | 28.22 | 28.73 | 0.73 | 2.61% | 28.15 | 29.66 | 66292 | 19179.87 | 5.05% | 0.00 |
| 2025-06-25 | 27.90 | 28.00 | 0.10 | 0.36% | 27.66 | 28.22 | 28399 | 7948.64 | 2.16% | 0.00 |
| 2025-06-24 | 27.49 | 27.90 | 0.63 | 2.31% | 27.04 | 28.14 | 38141 | 10529.12 | 2.91% | 0.00 |
| 2025-06-23 | 26.24 | 27.27 | 0.84 | 3.18% | 26.24 | 27.36 | 34589 | 9317.69 | 2.64% | 0.00 |
| 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 |
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。
