| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 11.53 | 11.70 | 0.15 | 1.30% | 11.45 | 11.74 | 35095 | 4076.85 | 1.19% | 0.00 |
| 2026-02-03 | 11.50 | 11.55 | 0.09 | 0.79% | 11.37 | 11.62 | 49463 | 5683.32 | 1.68% | 0.00 |
| 2026-02-02 | 11.58 | 11.46 | -0.11 | -0.95% | 11.45 | 11.79 | 37844 | 4409.39 | 1.29% | 0.00 |
| 2026-01-30 | 11.50 | 11.57 | -0.10 | -0.86% | 11.35 | 11.66 | 45045 | 5184.85 | 1.53% | 0.00 |
| 2026-01-29 | 11.67 | 11.67 | 0.03 | 0.26% | 11.45 | 11.82 | 45837 | 5352.16 | 1.56% | 0.00 |
| 2026-01-28 | 11.87 | 11.64 | -0.25 | -2.10% | 11.62 | 11.87 | 48891 | 5722.22 | 1.66% | 0.00 |
| 2026-01-27 | 12.00 | 11.89 | -0.11 | -0.92% | 11.65 | 12.05 | 53510 | 6330.28 | 1.82% | 0.00 |
| 2026-01-26 | 12.42 | 12.00 | -0.44 | -3.54% | 11.91 | 12.49 | 92477 | 11187.32 | 3.14% | 0.00 |
| 2026-01-23 | 12.25 | 12.44 | 0.19 | 1.55% | 12.20 | 12.48 | 72841 | 9028.84 | 2.48% | 0.00 |
| 2026-01-22 | 12.10 | 12.25 | 0.15 | 1.24% | 12.10 | 12.35 | 52801 | 6469.89 | 1.80% | 0.00 |
| 2026-01-21 | 12.26 | 12.10 | -0.25 | -2.02% | 12.06 | 12.28 | 61950 | 7535.53 | 2.11% | 0.00 |
| 2026-01-20 | 12.24 | 12.35 | 0.12 | 0.98% | 12.14 | 12.55 | 82535 | 10198.32 | 2.81% | 45.00 |
| 2026-01-19 | 12.23 | 12.23 | -0.12 | -0.97% | 12.09 | 12.52 | 61774 | 7579.77 | 2.10% | 0.00 |
| 2026-01-16 | 12.30 | 12.35 | 0.10 | 0.82% | 12.03 | 12.45 | 69452 | 8480.87 | 2.36% | 0.00 |
| 2026-01-15 | 12.45 | 12.25 | -0.26 | -2.08% | 12.16 | 12.47 | 70713 | 8683.96 | 2.40% | 0.00 |
| 2026-01-14 | 12.42 | 12.51 | 0.10 | 0.81% | 12.33 | 12.85 | 108629 | 13650.26 | 3.69% | 0.00 |
| 2026-01-13 | 12.70 | 12.41 | -0.41 | -3.20% | 12.36 | 12.88 | 99088 | 12445.55 | 3.37% | 0.00 |
| 2026-01-12 | 12.17 | 12.82 | 0.78 | 6.48% | 12.04 | 13.08 | 193653 | 24558.89 | 6.59% | 1.00 |
| 2026-01-09 | 12.28 | 12.04 | -0.18 | -1.47% | 11.92 | 12.28 | 89404 | 10782.76 | 3.04% | 0.00 |
| 2026-01-08 | 12.11 | 12.22 | 0.06 | 0.49% | 12.03 | 12.28 | 48215 | 5864.02 | 1.64% | 0.00 |
| 2026-01-07 | 12.21 | 12.16 | -0.13 | -1.06% | 12.13 | 12.48 | 74622 | 9144.47 | 2.54% | 0.00 |
| 2026-01-06 | 12.51 | 12.29 | -0.21 | -1.68% | 12.22 | 12.69 | 100026 | 12358.46 | 3.40% | 2.00 |
| 2026-01-05 | 12.99 | 12.50 | 0.71 | 6.02% | 12.11 | 12.99 | 245816 | 31170.02 | 8.36% | 0.00 |
| 2025-12-31 | 11.29 | 11.79 | 0.52 | 4.61% | 11.29 | 12.10 | 115226 | 13447.89 | 3.92% | 34.00 |
| 2025-12-30 | 11.30 | 11.27 | -0.03 | -0.27% | 11.15 | 11.39 | 29055 | 3271.96 | 0.99% | 0.00 |
| 2025-12-29 | 11.25 | 11.30 | 0.07 | 0.62% | 11.14 | 11.31 | 32889 | 3693.89 | 1.12% | 0.00 |
| 2025-12-26 | 11.46 | 11.23 | -0.22 | -1.92% | 11.20 | 11.46 | 39870 | 4500.64 | 1.36% | 0.00 |
| 2025-12-25 | 11.36 | 11.45 | 0.11 | 0.97% | 11.29 | 11.45 | 24726 | 2818.18 | 0.84% | 0.00 |
| 2025-12-24 | 11.22 | 11.34 | 0.14 | 1.25% | 11.13 | 11.35 | 25366 | 2863.37 | 0.86% | 0.00 |
| 2025-12-23 | 11.38 | 11.20 | -0.21 | -1.84% | 11.17 | 11.39 | 28509 | 3205.46 | 0.97% | 0.00 |
| 2025-12-22 | 11.57 | 11.41 | -0.12 | -1.04% | 11.38 | 11.57 | 34579 | 3953.60 | 1.18% | 0.00 |
| 2025-12-19 | 11.35 | 11.53 | 0.15 | 1.32% | 11.34 | 11.55 | 35584 | 4077.69 | 1.21% | 0.00 |
| 2025-12-18 | 11.17 | 11.38 | 0.10 | 0.89% | 11.12 | 11.53 | 42996 | 4884.46 | 1.46% | 0.00 |
| 2025-12-17 | 11.22 | 11.28 | 0.06 | 0.53% | 10.91 | 11.28 | 43496 | 4830.93 | 1.48% | 0.00 |
| 2025-12-16 | 11.24 | 11.22 | -0.08 | -0.71% | 11.14 | 11.37 | 32460 | 3645.92 | 1.10% | 0.00 |
| 2025-12-15 | 11.26 | 11.30 | -0.01 | -0.09% | 11.16 | 11.36 | 25306 | 2853.16 | 0.86% | 0.00 |
| 2025-12-12 | 11.35 | 11.31 | -0.03 | -0.26% | 11.28 | 11.50 | 35949 | 4095.16 | 1.22% | 0.00 |
| 2025-12-11 | 11.72 | 11.34 | -0.40 | -3.41% | 11.34 | 11.74 | 47664 | 5474.73 | 1.62% | 0.00 |
| 2025-12-10 | 11.70 | 11.74 | 0.00 | 0.00% | 11.60 | 11.83 | 34971 | 4103.57 | 1.19% | 0.00 |
| 2025-12-09 | 11.92 | 11.74 | -0.18 | -1.51% | 11.72 | 11.97 | 31596 | 3736.50 | 1.07% | 0.00 |
| 2025-12-08 | 11.94 | 11.92 | -0.01 | -0.08% | 11.85 | 12.10 | 39952 | 4775.24 | 1.36% | 0.00 |
| 2025-12-05 | 11.81 | 11.93 | 0.11 | 0.93% | 11.64 | 12.03 | 42214 | 4998.98 | 1.44% | 0.00 |
| 2025-12-04 | 12.14 | 11.82 | -0.29 | -2.39% | 11.74 | 12.17 | 55177 | 6544.43 | 1.88% | 0.00 |
| 2025-12-03 | 12.36 | 12.11 | -0.24 | -1.94% | 12.06 | 12.43 | 39029 | 4748.61 | 1.33% | 0.00 |
| 2025-12-02 | 12.31 | 12.35 | 0.04 | 0.32% | 12.20 | 12.49 | 42076 | 5178.64 | 1.43% | 0.00 |
| 2025-12-01 | 12.47 | 12.31 | -0.19 | -1.52% | 12.27 | 12.58 | 44805 | 5559.17 | 1.52% | 0.00 |
| 2025-11-28 | 12.33 | 12.50 | 0.18 | 1.46% | 12.16 | 12.50 | 43054 | 5287.83 | 1.46% | 0.00 |
| 2025-11-27 | 12.27 | 12.32 | 0.05 | 0.41% | 12.17 | 12.44 | 34069 | 4206.18 | 1.16% | 0.00 |
| 2025-11-26 | 12.45 | 12.27 | -0.23 | -1.84% | 12.22 | 12.57 | 34276 | 4238.99 | 1.17% | 0.00 |
| 2025-11-25 | 12.45 | 12.50 | 0.12 | 0.97% | 12.33 | 12.57 | 30994 | 3875.25 | 1.05% | 0.00 |
| 2025-11-24 | 12.31 | 12.38 | 0.17 | 1.39% | 12.21 | 12.45 | 33276 | 4103.22 | 1.13% | 0.00 |
| 2025-11-21 | 12.63 | 12.21 | -0.51 | -4.01% | 12.17 | 12.80 | 60351 | 7491.20 | 2.05% | 0.00 |
| 2025-11-20 | 12.73 | 12.72 | 0.06 | 0.47% | 12.49 | 13.00 | 55648 | 7099.01 | 1.89% | 0.00 |
| 2025-11-19 | 12.81 | 12.66 | -0.26 | -2.01% | 12.62 | 12.94 | 41127 | 5228.88 | 1.40% | 6.00 |
| 2025-11-18 | 12.93 | 12.92 | -0.04 | -0.31% | 12.86 | 13.13 | 49281 | 6402.37 | 1.68% | 0.00 |
| 2025-11-17 | 12.75 | 12.96 | 0.17 | 1.33% | 12.71 | 12.99 | 44877 | 5781.43 | 1.53% | 0.00 |
| 2025-11-14 | 12.80 | 12.79 | -0.09 | -0.70% | 12.74 | 13.08 | 53673 | 6947.88 | 1.83% | 13.00 |
| 2025-11-13 | 12.80 | 12.88 | 0.05 | 0.39% | 12.64 | 12.91 | 47088 | 6013.05 | 1.60% | 0.00 |
| 2025-11-12 | 12.89 | 12.83 | -0.05 | -0.39% | 12.68 | 12.89 | 35518 | 4534.40 | 1.21% | 0.00 |
| 2025-11-11 | 12.61 | 12.88 | 0.22 | 1.74% | 12.61 | 12.93 | 57376 | 7347.33 | 1.95% | 0.00 |
| 2025-11-10 | 12.49 | 12.66 | 0.19 | 1.52% | 12.42 | 12.68 | 33912 | 4271.35 | 1.15% | 0.00 |
| 2025-11-07 | 12.50 | 12.47 | -0.02 | -0.16% | 12.39 | 12.53 | 32231 | 4014.25 | 1.10% | 0.00 |
| 2025-11-06 | 12.75 | 12.49 | -0.20 | -1.58% | 12.48 | 12.75 | 43348 | 5438.41 | 1.47% | 0.00 |
| 2025-11-05 | 12.58 | 12.69 | 0.13 | 1.04% | 12.52 | 12.80 | 56378 | 7172.76 | 1.92% | 0.00 |
| 2025-11-04 | 12.49 | 12.56 | 0.01 | 0.08% | 12.41 | 12.58 | 33073 | 4135.46 | 1.12% | 0.00 |
| 2025-11-03 | 12.55 | 12.55 | 0.02 | 0.16% | 12.47 | 12.60 | 35496 | 4445.70 | 1.21% | 0.00 |
| 2025-10-31 | 12.25 | 12.53 | 0.21 | 1.70% | 12.16 | 12.55 | 62558 | 7792.59 | 2.13% | 0.00 |
| 2025-10-30 | 12.14 | 12.32 | 0.14 | 1.15% | 12.12 | 12.74 | 91899 | 11408.70 | 3.13% | 0.00 |
| 2025-10-29 | 12.32 | 12.18 | -0.34 | -2.72% | 12.05 | 12.45 | 62397 | 7586.56 | 2.12% | 0.00 |
| 2025-10-28 | 12.20 | 12.52 | 0.18 | 1.46% | 12.20 | 12.61 | 49898 | 6226.54 | 1.70% | 0.00 |
| 2025-10-27 | 12.40 | 12.34 | 0.02 | 0.16% | 12.21 | 12.43 | 42212 | 5192.65 | 1.44% | 0.00 |
| 2025-10-24 | 12.41 | 12.32 | -0.05 | -0.40% | 12.30 | 12.50 | 40127 | 4974.20 | 1.36% | 0.00 |
| 2025-10-23 | 12.30 | 12.37 | 0.03 | 0.24% | 12.16 | 12.38 | 26573 | 3256.30 | 0.90% | 0.00 |
| 2025-10-22 | 12.50 | 12.34 | -0.11 | -0.88% | 12.30 | 12.50 | 38700 | 4796.31 | 1.32% | 0.00 |
| 2025-10-21 | 12.07 | 12.45 | 0.49 | 4.10% | 12.00 | 12.62 | 72071 | 8874.37 | 2.45% | 0.00 |
| 2025-10-20 | 12.03 | 11.96 | 0.05 | 0.42% | 11.89 | 12.09 | 33681 | 4029.05 | 1.15% | 46.00 |
| 2025-10-17 | 12.22 | 11.91 | -0.36 | -2.93% | 11.91 | 12.32 | 42638 | 5158.21 | 1.45% | 0.00 |
| 2025-10-16 | 12.42 | 12.27 | -0.18 | -1.45% | 12.26 | 12.49 | 26689 | 3297.52 | 0.91% | 0.00 |
| 2025-10-15 | 12.33 | 12.45 | 0.15 | 1.22% | 12.30 | 12.50 | 31873 | 3955.82 | 1.08% | 0.00 |
| 2025-10-14 | 12.46 | 12.30 | -0.12 | -0.97% | 12.28 | 12.60 | 35897 | 4463.28 | 1.22% | 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。
