| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 16.66 | 16.71 | 0.06 | 0.36% | 16.50 | 17.08 | 29183 | 4873.86 | 2.22% | 0.00 |
| 2025-02-20 | 16.40 | 16.65 | 0.13 | 0.79% | 16.40 | 16.77 | 27063 | 4497.38 | 2.06% | 0.00 |
| 2025-02-19 | 16.52 | 16.52 | 0.00 | 0.00% | 16.43 | 16.74 | 24467 | 4047.53 | 1.86% | 0.00 |
| 2025-02-18 | 16.82 | 16.52 | -0.37 | -2.19% | 16.41 | 17.01 | 23567 | 3933.63 | 1.80% | 0.00 |
| 2025-02-17 | 16.83 | 16.89 | 0.03 | 0.18% | 16.61 | 16.98 | 34194 | 5727.89 | 2.61% | 0.00 |
| 2025-02-14 | 16.74 | 16.86 | 0.12 | 0.72% | 16.54 | 16.99 | 32097 | 5389.23 | 2.45% | 0.00 |
| 2025-02-13 | 17.36 | 16.74 | -0.62 | -3.57% | 16.65 | 17.53 | 44789 | 7645.86 | 3.41% | 0.00 |
| 2025-02-12 | 16.85 | 17.36 | 0.49 | 2.90% | 16.85 | 17.43 | 40634 | 6998.50 | 3.10% | 0.00 |
| 2025-02-11 | 16.81 | 16.87 | 0.08 | 0.48% | 16.70 | 17.00 | 27490 | 4634.33 | 2.09% | 0.00 |
| 2025-02-10 | 16.50 | 16.79 | 0.21 | 1.27% | 16.50 | 16.83 | 25712 | 4303.71 | 1.96% | 0.00 |
| 2025-02-07 | 16.52 | 16.58 | 0.05 | 0.30% | 16.36 | 16.98 | 32318 | 5403.54 | 2.46% | 0.00 |
| 2025-02-06 | 16.29 | 16.53 | 0.24 | 1.47% | 16.16 | 16.58 | 28903 | 4730.73 | 2.20% | 0.00 |
| 2025-02-05 | 16.64 | 16.29 | -0.35 | -2.10% | 16.18 | 16.80 | 29822 | 4878.76 | 2.27% | 0.00 |
| 2025-01-27 | 16.16 | 16.64 | 0.50 | 3.10% | 16.16 | 16.85 | 55505 | 9227.85 | 4.23% | 0.00 |
| 2025-01-24 | 15.33 | 16.14 | 0.82 | 5.35% | 15.33 | 16.16 | 53309 | 8484.15 | 4.06% | 0.00 |
| 2025-01-23 | 15.40 | 15.32 | 0.02 | 0.13% | 15.20 | 15.67 | 27839 | 4304.70 | 2.12% | 0.00 |
| 2025-01-22 | 15.68 | 15.30 | -0.40 | -2.55% | 15.22 | 15.68 | 33776 | 5187.52 | 2.57% | 0.00 |
| 2025-01-21 | 15.90 | 15.70 | -0.10 | -0.63% | 15.60 | 15.95 | 26372 | 4151.89 | 2.01% | 0.00 |
| 2025-01-20 | 15.81 | 15.80 | 0.35 | 2.27% | 15.40 | 16.04 | 38315 | 6066.72 | 2.92% | 0.00 |
| 2025-01-17 | 15.20 | 15.45 | 0.17 | 1.11% | 15.20 | 15.68 | 36351 | 5620.80 | 2.77% | 0.00 |
| 2025-01-16 | 15.30 | 15.28 | 0.05 | 0.33% | 15.10 | 15.44 | 24207 | 3704.13 | 1.84% | 0.00 |
| 2025-01-15 | 15.26 | 15.23 | 0.00 | 0.00% | 15.08 | 15.47 | 28000 | 4284.85 | 2.13% | 0.00 |
| 2025-01-14 | 14.55 | 15.23 | 0.95 | 6.65% | 14.51 | 15.28 | 30996 | 4654.60 | 2.36% | 0.00 |
| 2025-01-13 | 14.00 | 14.28 | 0.17 | 1.20% | 13.79 | 14.39 | 11527 | 1631.01 | 0.88% | 0.00 |
| 2025-01-10 | 14.47 | 14.11 | -0.46 | -3.16% | 14.11 | 14.67 | 14319 | 2064.78 | 1.09% | 0.00 |
| 2025-01-09 | 14.54 | 14.57 | 0.03 | 0.21% | 14.34 | 14.68 | 12322 | 1789.83 | 0.94% | 0.00 |
| 2025-01-08 | 14.43 | 14.54 | 0.11 | 0.76% | 14.19 | 14.78 | 19166 | 2784.07 | 1.46% | 0.00 |
| 2025-01-07 | 13.83 | 14.43 | 0.58 | 4.19% | 13.83 | 14.49 | 19409 | 2760.93 | 1.48% | 0.00 |
| 2025-01-06 | 13.52 | 13.85 | 0.24 | 1.76% | 13.04 | 13.92 | 23057 | 3142.17 | 1.76% | 0.00 |
| 2025-01-03 | 14.54 | 13.61 | -0.88 | -6.07% | 13.61 | 14.62 | 28787 | 4018.64 | 2.19% | 0.00 |
| 2025-01-02 | 14.87 | 14.49 | -0.40 | -2.69% | 14.29 | 15.19 | 26161 | 3863.46 | 1.99% | 0.00 |
| 2024-12-31 | 15.25 | 14.89 | -0.33 | -2.17% | 14.89 | 15.46 | 26309 | 3988.08 | 2.00% | 0.00 |
| 2024-12-30 | 15.36 | 15.22 | -0.29 | -1.87% | 14.89 | 15.44 | 22906 | 3468.96 | 1.75% | 0.00 |
| 2024-12-27 | 15.52 | 15.51 | 0.01 | 0.06% | 15.40 | 15.99 | 30071 | 4722.63 | 2.29% | 0.00 |
| 2024-12-26 | 15.10 | 15.50 | 0.38 | 2.51% | 14.96 | 16.00 | 39113 | 6110.52 | 2.98% | 0.00 |
| 2024-12-25 | 15.46 | 15.12 | -0.41 | -2.64% | 14.90 | 15.54 | 26403 | 3994.41 | 2.01% | 0.00 |
| 2024-12-24 | 15.31 | 15.53 | 0.27 | 1.77% | 15.11 | 15.68 | 27903 | 4289.18 | 2.13% | 0.00 |
| 2024-12-23 | 15.87 | 15.26 | -0.71 | -4.45% | 15.23 | 15.88 | 45747 | 7094.92 | 3.49% | 0.00 |
| 2024-12-20 | 15.79 | 15.97 | 0.09 | 0.57% | 15.78 | 16.39 | 33865 | 5420.56 | 2.58% | 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。
