| 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 | 12.90 | 12.75 | -0.17 | -1.32% | 12.74 | 13.03 | 52404 | 6716.62 | 1.78% | 0.00 |
| 2025-04-21 | 12.68 | 12.92 | 0.17 | 1.33% | 12.54 | 12.98 | 45984 | 5901.31 | 1.56% | 0.00 |
| 2025-04-18 | 12.80 | 12.75 | -0.11 | -0.86% | 12.60 | 13.00 | 53037 | 6761.55 | 1.80% | 0.00 |
| 2025-04-17 | 12.68 | 12.86 | 0.04 | 0.31% | 12.67 | 13.19 | 80930 | 10522.20 | 2.75% | 0.00 |
| 2025-04-16 | 12.99 | 12.82 | -0.26 | -1.99% | 12.52 | 13.06 | 74784 | 9595.34 | 2.54% | 0.00 |
| 2025-04-15 | 12.90 | 13.08 | 0.20 | 1.55% | 12.77 | 13.16 | 77822 | 10099.80 | 2.65% | 0.00 |
| 2025-04-14 | 13.07 | 12.88 | 0.13 | 1.02% | 12.81 | 13.12 | 69668 | 9032.15 | 2.37% | 0.00 |
| 2025-04-11 | 12.65 | 12.75 | -0.03 | -0.23% | 12.50 | 12.95 | 73627 | 9432.85 | 2.50% | 0.00 |
| 2025-04-10 | 12.70 | 12.78 | 0.33 | 2.65% | 12.64 | 13.07 | 107665 | 13836.46 | 3.66% | 0.00 |
| 2025-04-09 | 11.72 | 12.45 | 0.52 | 4.36% | 11.00 | 12.55 | 125646 | 14921.74 | 4.27% | 0.00 |
| 2025-04-08 | 11.50 | 11.93 | 0.61 | 5.39% | 11.50 | 12.16 | 129052 | 15309.26 | 4.39% | 0.00 |
| 2025-04-07 | 13.30 | 11.32 | -2.82 | -19.94% | 11.31 | 13.30 | 167165 | 20277.73 | 5.68% | 0.00 |
| 2025-04-03 | 14.30 | 14.14 | -0.40 | -2.75% | 14.07 | 14.57 | 63033 | 8994.74 | 2.14% | 0.00 |
| 2025-04-02 | 14.26 | 14.54 | 0.27 | 1.89% | 14.24 | 14.68 | 68596 | 9961.28 | 2.33% | 0.00 |
| 2025-04-01 | 14.42 | 14.27 | -0.19 | -1.31% | 14.21 | 14.57 | 78360 | 11267.37 | 2.66% | 0.00 |
| 2025-03-31 | 14.68 | 14.46 | -0.41 | -2.76% | 14.18 | 14.76 | 94181 | 13585.97 | 3.20% | 11.00 |
| 2025-03-28 | 14.93 | 14.87 | -0.20 | -1.33% | 14.82 | 15.60 | 105399 | 15893.95 | 3.58% | 0.00 |
| 2025-03-27 | 14.89 | 15.07 | 0.17 | 1.14% | 14.72 | 15.35 | 101239 | 15266.23 | 3.44% | 0.00 |
| 2025-03-26 | 14.83 | 14.90 | 0.08 | 0.54% | 14.76 | 15.11 | 87903 | 13152.48 | 2.99% | 0.00 |
| 2025-03-25 | 14.93 | 14.82 | -0.17 | -1.13% | 14.63 | 14.99 | 82542 | 12211.95 | 2.81% | 1.00 |
| 2025-03-24 | 15.51 | 14.99 | -0.59 | -3.79% | 14.53 | 15.65 | 127399 | 19183.57 | 4.33% | 0.00 |
| 2025-03-21 | 16.11 | 15.58 | -0.61 | -3.77% | 15.55 | 16.20 | 123959 | 19591.37 | 4.22% | 0.00 |
| 2025-03-20 | 16.36 | 16.19 | -0.26 | -1.58% | 16.01 | 16.44 | 133567 | 21650.97 | 4.54% | 0.00 |
| 2025-03-19 | 16.50 | 16.45 | -0.13 | -0.78% | 16.34 | 16.82 | 117921 | 19477.61 | 4.01% | 0.00 |
| 2025-03-18 | 16.69 | 16.58 | -0.13 | -0.78% | 16.34 | 16.73 | 143233 | 23657.54 | 4.87% | 0.00 |
| 2025-03-17 | 16.78 | 16.71 | 0.16 | 0.97% | 16.34 | 16.97 | 190785 | 31662.75 | 6.49% | 74.00 |
| 2025-03-14 | 15.74 | 16.55 | 0.77 | 4.88% | 15.64 | 16.89 | 234665 | 38281.43 | 7.98% | 16.00 |
| 2025-03-13 | 16.14 | 15.78 | -0.44 | -2.71% | 15.54 | 16.14 | 151521 | 23863.55 | 5.15% | 0.00 |
| 2025-03-12 | 16.28 | 16.22 | -0.27 | -1.64% | 16.15 | 16.75 | 186913 | 30616.75 | 6.36% | 0.00 |
| 2025-03-11 | 16.12 | 16.49 | 0.42 | 2.61% | 16.08 | 16.80 | 262296 | 43039.16 | 8.92% | 0.00 |
| 2025-03-10 | 15.80 | 16.07 | 0.27 | 1.71% | 15.64 | 16.11 | 130101 | 20732.43 | 4.42% | 0.00 |
| 2025-03-07 | 16.00 | 15.80 | -0.30 | -1.86% | 15.63 | 16.37 | 163313 | 26076.08 | 5.55% | 0.00 |
| 2025-03-06 | 15.44 | 16.10 | 0.63 | 4.07% | 15.39 | 16.30 | 250700 | 40177.09 | 8.53% | 3.00 |
| 2025-03-05 | 15.29 | 15.47 | 0.15 | 0.98% | 15.04 | 15.49 | 125641 | 19183.26 | 4.27% | 1.00 |
| 2025-03-04 | 14.91 | 15.32 | 0.26 | 1.73% | 14.84 | 15.39 | 130090 | 19842.42 | 4.42% | 0.00 |
| 2025-03-03 | 15.55 | 15.06 | -0.32 | -2.08% | 14.93 | 15.60 | 174792 | 26630.72 | 5.94% | 0.00 |
| 2025-02-28 | 16.60 | 15.38 | -1.52 | -8.99% | 15.30 | 16.81 | 290496 | 45847.76 | 9.88% | 0.00 |
| 2025-02-27 | 15.94 | 16.90 | 0.63 | 3.87% | 15.85 | 17.13 | 438323 | 72537.50 | 14.91% | 1.00 |
| 2025-02-26 | 15.35 | 16.27 | 1.06 | 6.97% | 15.34 | 16.66 | 370646 | 60050.89 | 12.60% | 1.00 |
| 2025-02-25 | 15.20 | 15.21 | -0.27 | -1.74% | 15.04 | 15.38 | 120215 | 18322.38 | 4.09% | 0.00 |
| 2025-02-24 | 15.52 | 15.48 | -0.04 | -0.26% | 15.28 | 15.82 | 176090 | 27408.17 | 5.99% | 4.00 |
| 2025-02-21 | 15.63 | 15.52 | -0.19 | -1.21% | 15.43 | 15.79 | 230184 | 35836.73 | 7.83% | 0.00 |
| 2025-02-20 | 15.23 | 15.71 | 0.47 | 3.08% | 14.90 | 15.82 | 348880 | 53635.48 | 11.86% | 11.00 |
| 2025-02-19 | 14.40 | 15.24 | 1.40 | 10.12% | 14.18 | 15.61 | 382826 | 57386.26 | 13.02% | 3.00 |
| 2025-02-18 | 14.50 | 13.84 | -0.75 | -5.14% | 13.84 | 14.53 | 136136 | 19304.99 | 4.63% | 0.00 |
| 2025-02-17 | 14.21 | 14.59 | 0.39 | 2.75% | 14.21 | 14.78 | 175720 | 25596.74 | 5.98% | 2.00 |
| 2025-02-14 | 14.49 | 14.20 | -0.28 | -1.93% | 14.14 | 14.55 | 131500 | 18824.16 | 4.47% | 0.00 |
| 2025-02-13 | 14.15 | 14.48 | 0.28 | 1.97% | 14.07 | 14.78 | 215974 | 31446.00 | 7.34% | 0.00 |
| 2025-02-12 | 14.01 | 14.20 | 0.13 | 0.92% | 13.96 | 14.20 | 100610 | 14183.22 | 3.42% | 5.00 |
| 2025-02-11 | 14.30 | 14.07 | -0.13 | -0.92% | 14.01 | 14.36 | 93273 | 13184.88 | 3.17% | 0.00 |
| 2025-02-10 | 14.21 | 14.20 | 0.10 | 0.71% | 14.01 | 14.24 | 108366 | 15318.32 | 3.69% | 26.00 |
| 2025-02-07 | 13.81 | 14.10 | 0.27 | 1.95% | 13.70 | 14.34 | 185453 | 26119.86 | 6.31% | 53.00 |
| 2025-02-06 | 13.52 | 13.83 | 0.22 | 1.62% | 13.33 | 13.84 | 105986 | 14464.88 | 3.60% | 3.00 |
| 2025-02-05 | 13.29 | 13.61 | 0.32 | 2.41% | 13.11 | 13.63 | 101003 | 13550.56 | 3.43% | 0.00 |
| 2025-01-27 | 14.10 | 13.29 | -0.77 | -5.48% | 13.29 | 14.29 | 126266 | 17322.95 | 4.29% | 0.00 |
| 2025-01-24 | 13.89 | 14.06 | 0.08 | 0.57% | 13.60 | 14.26 | 133289 | 18675.47 | 4.53% | 24.00 |
| 2025-01-23 | 14.13 | 13.98 | 0.04 | 0.29% | 13.97 | 14.56 | 192646 | 27380.70 | 6.55% | 4.00 |
| 2025-01-22 | 14.17 | 13.94 | -0.40 | -2.79% | 13.80 | 14.29 | 134285 | 18800.79 | 4.57% | 0.00 |
| 2025-01-21 | 14.70 | 14.34 | -0.27 | -1.85% | 14.27 | 14.78 | 181091 | 26152.49 | 6.16% | 4.00 |
| 2025-01-20 | 14.93 | 14.61 | -0.41 | -2.73% | 14.50 | 15.09 | 267313 | 39357.92 | 9.09% | 21.00 |
| 2025-01-17 | 15.84 | 15.02 | -0.21 | -1.38% | 14.99 | 16.29 | 490900 | 76255.06 | 16.69% | 10.00 |
| 2025-01-16 | 13.10 | 15.23 | 2.54 | 20.02% | 13.10 | 15.23 | 219561 | 32114.29 | 7.47% | 100.00 |
| 2025-01-15 | 12.85 | 12.69 | -0.18 | -1.40% | 12.65 | 12.94 | 51431 | 6568.84 | 1.75% | 0.00 |
| 2025-01-14 | 12.48 | 12.87 | 0.48 | 3.87% | 12.48 | 12.90 | 73939 | 9404.81 | 2.51% | 0.00 |
| 2025-01-13 | 12.24 | 12.39 | 0.02 | 0.16% | 12.04 | 12.43 | 56062 | 6887.15 | 1.91% | 0.00 |
| 2025-01-10 | 13.14 | 12.37 | -0.77 | -5.86% | 12.37 | 13.22 | 78185 | 9980.58 | 2.66% | 0.00 |
| 2025-01-09 | 13.21 | 13.14 | -0.16 | -1.20% | 13.05 | 13.50 | 71356 | 9410.02 | 2.43% | 0.00 |
| 2025-01-08 | 13.09 | 13.30 | 0.09 | 0.68% | 12.74 | 13.51 | 92572 | 12165.91 | 3.15% | 0.00 |
| 2025-01-07 | 12.92 | 13.21 | 0.32 | 2.48% | 12.82 | 13.21 | 62390 | 8144.47 | 2.12% | 0.00 |
| 2025-01-06 | 12.90 | 12.89 | -0.24 | -1.83% | 12.58 | 13.16 | 64056 | 8243.65 | 2.18% | 0.00 |
| 2025-01-03 | 13.72 | 13.13 | -0.45 | -3.31% | 13.05 | 13.96 | 100273 | 13499.48 | 3.41% | 0.00 |
| 2025-01-02 | 13.70 | 13.58 | -0.12 | -0.88% | 13.41 | 14.24 | 93176 | 12890.88 | 3.17% | 0.00 |
| 2024-12-31 | 14.23 | 13.70 | -0.51 | -3.59% | 13.67 | 14.34 | 75404 | 10517.15 | 2.56% | 0.00 |
| 2024-12-30 | 14.49 | 14.21 | -0.37 | -2.54% | 14.12 | 14.49 | 70739 | 10082.37 | 2.41% | 0.00 |
| 2024-12-27 | 14.60 | 14.58 | -0.08 | -0.55% | 14.50 | 14.85 | 79320 | 11641.42 | 2.70% | 0.00 |
| 2024-12-26 | 14.44 | 14.66 | 0.22 | 1.52% | 14.40 | 14.92 | 85200 | 12483.12 | 2.90% | 0.00 |
| 2024-12-25 | 14.98 | 14.44 | -0.36 | -2.43% | 14.20 | 15.11 | 81618 | 11835.07 | 2.78% | 0.00 |
| 2024-12-24 | 14.39 | 14.80 | 0.55 | 3.86% | 14.30 | 14.88 | 100044 | 14648.32 | 3.40% | 0.00 |
| 2024-12-23 | 15.10 | 14.25 | -0.95 | -6.25% | 14.20 | 15.25 | 122401 | 17858.23 | 4.16% | 0.00 |
| 2024-12-20 | 14.69 | 15.20 | 0.47 | 3.19% | 14.69 | 15.61 | 149076 | 22751.19 | 5.07% | 0.00 |
火星人(300894)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。
