| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 51.39 | 53.47 | 2.07 | 4.03% | 50.68 | 54.30 | 81235 | 42910.92 | 6.19% | 0.00 |
| 2025-10-09 | 46.62 | 51.40 | 4.60 | 9.83% | 46.10 | 51.46 | 89061 | 44295.24 | 6.79% | 0.00 |
| 2025-09-30 | 45.28 | 46.80 | 1.57 | 3.47% | 45.28 | 46.96 | 44527 | 20579.20 | 3.39% | 0.00 |
| 2025-09-29 | 44.00 | 45.23 | 0.80 | 1.80% | 43.78 | 45.28 | 48433 | 21565.31 | 3.69% | 0.00 |
| 2025-09-26 | 44.35 | 44.43 | 0.08 | 0.18% | 43.50 | 46.13 | 64483 | 28799.23 | 4.91% | 0.00 |
| 2025-09-25 | 42.88 | 44.35 | 1.41 | 3.28% | 42.43 | 45.45 | 63487 | 28053.75 | 4.84% | 0.00 |
| 2025-09-24 | 44.28 | 42.94 | -0.26 | -0.60% | 42.32 | 44.84 | 48990 | 20976.42 | 3.73% | 0.00 |
| 2025-09-23 | 42.36 | 43.20 | 0.84 | 1.98% | 41.17 | 43.31 | 57786 | 24452.00 | 4.40% | 0.00 |
| 2025-09-22 | 41.00 | 42.36 | 1.07 | 2.59% | 40.70 | 42.95 | 55510 | 23198.37 | 4.23% | 0.00 |
| 2025-09-19 | 40.30 | 41.29 | 0.99 | 2.46% | 40.03 | 41.82 | 43423 | 17810.21 | 3.31% | 0.00 |
| 2025-09-18 | 40.98 | 40.30 | -0.68 | -1.66% | 40.01 | 43.30 | 67422 | 28091.81 | 5.14% | 0.00 |
| 2025-09-17 | 41.00 | 40.98 | 0.36 | 0.89% | 39.58 | 41.14 | 57177 | 23142.59 | 4.36% | 0.00 |
| 2025-09-16 | 41.44 | 40.62 | -0.77 | -1.86% | 40.18 | 41.67 | 56036 | 22771.90 | 4.27% | 0.00 |
| 2025-09-15 | 39.93 | 41.39 | 1.46 | 3.66% | 39.70 | 41.96 | 78645 | 32240.87 | 5.99% | 0.00 |
| 2025-09-12 | 40.38 | 39.93 | -0.16 | -0.40% | 38.98 | 40.50 | 57176 | 22644.21 | 4.36% | 0.00 |
| 2025-09-11 | 38.85 | 40.09 | 1.39 | 3.59% | 38.51 | 41.77 | 84480 | 33918.46 | 6.44% | 0.00 |
| 2025-09-10 | 37.54 | 38.70 | 1.20 | 3.20% | 37.54 | 38.94 | 55237 | 21160.73 | 4.21% | 0.00 |
| 2025-09-09 | 39.00 | 37.50 | -1.40 | -3.60% | 37.25 | 39.29 | 39255 | 14873.58 | 2.99% | 0.00 |
| 2025-09-08 | 38.88 | 38.90 | 0.01 | 0.03% | 38.71 | 40.24 | 45460 | 17865.11 | 3.46% | 0.00 |
| 2025-09-05 | 36.76 | 38.89 | 2.29 | 6.26% | 35.51 | 38.99 | 62750 | 23660.18 | 4.78% | 0.00 |
| 2025-09-04 | 38.13 | 36.60 | -1.20 | -3.17% | 36.13 | 38.51 | 55599 | 20702.40 | 4.24% | 0.00 |
| 2025-09-03 | 38.21 | 37.80 | -0.38 | -1.00% | 37.51 | 38.79 | 33784 | 12831.92 | 2.57% | 0.00 |
| 2025-09-02 | 38.41 | 38.18 | -0.23 | -0.60% | 37.59 | 38.78 | 51042 | 19462.40 | 3.89% | 0.00 |
| 2025-09-01 | 36.71 | 38.41 | 1.76 | 4.80% | 36.11 | 38.80 | 66921 | 25419.11 | 5.10% | 0.00 |
| 2025-08-29 | 34.35 | 36.65 | 2.24 | 6.51% | 34.35 | 37.43 | 97419 | 35286.41 | 7.42% | 0.00 |
| 2025-08-28 | 35.00 | 34.41 | 0.01 | 0.03% | 33.45 | 35.39 | 56154 | 19221.22 | 4.28% | 0.00 |
| 2025-08-27 | 35.53 | 34.40 | -1.13 | -3.18% | 34.30 | 36.12 | 67553 | 23794.40 | 5.15% | 0.00 |
| 2025-08-26 | 34.97 | 35.53 | 0.48 | 1.37% | 34.51 | 35.75 | 52642 | 18554.42 | 4.01% | 0.00 |
| 2025-08-25 | 34.04 | 35.05 | 1.62 | 4.85% | 33.03 | 36.50 | 77590 | 27094.38 | 5.91% | 0.00 |
| 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 |
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。
