| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 12.06 | 12.37 | 0.14 | 1.14% | 12.06 | 12.40 | 21619 | 2662.81 | 0.90% | 0.00 |
| 2026-03-26 | 12.54 | 12.23 | -0.25 | -2.00% | 12.11 | 12.62 | 25285 | 3114.87 | 1.05% | 0.00 |
| 2026-03-25 | 12.35 | 12.48 | 0.14 | 1.13% | 12.33 | 12.62 | 45101 | 5635.39 | 1.87% | 0.00 |
| 2026-03-24 | 12.00 | 12.34 | 0.54 | 4.58% | 11.86 | 12.35 | 39331 | 4761.30 | 1.63% | 0.00 |
| 2026-03-23 | 12.29 | 11.80 | -0.60 | -4.84% | 11.72 | 12.31 | 36812 | 4419.75 | 1.53% | 0.00 |
| 2026-03-20 | 12.79 | 12.40 | -0.34 | -2.67% | 12.40 | 12.88 | 25420 | 3196.05 | 1.06% | 0.00 |
| 2026-03-19 | 13.03 | 12.74 | -0.35 | -2.67% | 12.72 | 13.08 | 26678 | 3425.22 | 1.11% | 0.00 |
| 2026-03-18 | 12.97 | 13.09 | 0.08 | 0.61% | 12.93 | 13.12 | 18604 | 2421.41 | 0.77% | 0.00 |
| 2026-03-17 | 13.22 | 13.01 | -0.15 | -1.14% | 12.99 | 13.30 | 22287 | 2931.33 | 0.93% | 0.00 |
| 2026-03-16 | 13.13 | 13.16 | 0.04 | 0.30% | 13.04 | 13.27 | 19612 | 2577.78 | 0.81% | 0.00 |
| 2026-03-13 | 13.10 | 13.12 | -0.02 | -0.15% | 13.06 | 13.30 | 19385 | 2558.43 | 0.81% | 0.00 |
| 2026-03-12 | 13.39 | 13.14 | -0.25 | -1.87% | 13.10 | 13.40 | 25244 | 3341.35 | 1.05% | 0.00 |
| 2026-03-11 | 13.48 | 13.39 | -0.05 | -0.37% | 13.29 | 13.48 | 20666 | 2764.12 | 0.86% | 0.00 |
| 2026-03-10 | 13.29 | 13.44 | 0.23 | 1.74% | 13.29 | 13.47 | 25038 | 3353.93 | 1.04% | 0.00 |
| 2026-03-09 | 13.22 | 13.21 | -0.12 | -0.90% | 13.03 | 13.36 | 30722 | 4052.22 | 1.28% | 0.00 |
| 2026-03-06 | 13.10 | 13.33 | 0.23 | 1.76% | 13.04 | 13.36 | 22769 | 3025.20 | 0.95% | 0.00 |
| 2026-03-05 | 13.14 | 13.10 | 0.14 | 1.08% | 13.06 | 13.24 | 25933 | 3410.38 | 1.08% | 0.00 |
| 2026-03-04 | 12.91 | 12.96 | -0.04 | -0.31% | 12.84 | 13.07 | 28723 | 3719.14 | 1.19% | 0.00 |
| 2026-03-03 | 13.45 | 13.00 | -0.43 | -3.20% | 12.96 | 13.52 | 52795 | 6965.52 | 2.19% | 0.00 |
| 2026-03-02 | 13.87 | 13.43 | -0.59 | -4.21% | 13.39 | 13.92 | 69292 | 9410.64 | 2.88% | 0.00 |
| 2026-02-27 | 14.00 | 14.02 | -0.03 | -0.21% | 13.96 | 14.07 | 33985 | 4764.04 | 1.41% | 2.00 |
| 2026-02-26 | 14.48 | 14.05 | -0.39 | -2.70% | 14.01 | 14.48 | 63211 | 8953.87 | 2.63% | 9.00 |
| 2026-02-25 | 14.56 | 14.44 | -0.09 | -0.62% | 14.36 | 14.63 | 44248 | 6401.78 | 1.84% | 0.00 |
| 2026-02-24 | 14.46 | 14.53 | 0.13 | 0.90% | 14.42 | 14.56 | 29296 | 4250.15 | 1.22% | 0.00 |
| 2026-02-13 | 14.56 | 14.40 | -0.09 | -0.62% | 14.36 | 14.71 | 29427 | 4284.34 | 1.22% | 0.00 |
| 2026-02-12 | 14.75 | 14.49 | -0.19 | -1.29% | 14.44 | 14.75 | 30643 | 4459.75 | 1.27% | 0.00 |
| 2026-02-11 | 14.80 | 14.68 | -0.11 | -0.74% | 14.66 | 14.80 | 24992 | 3676.59 | 1.04% | 0.00 |
| 2026-02-10 | 14.96 | 14.79 | -0.13 | -0.87% | 14.79 | 14.96 | 27286 | 4056.60 | 1.13% | 0.00 |
| 2026-02-09 | 14.81 | 14.92 | 0.13 | 0.88% | 14.75 | 14.96 | 36524 | 5429.07 | 1.52% | 0.00 |
| 2026-02-06 | 14.53 | 14.79 | 0.25 | 1.72% | 14.40 | 14.96 | 44953 | 6636.78 | 1.87% | 0.00 |
| 2026-02-05 | 14.68 | 14.54 | -0.14 | -0.95% | 14.53 | 14.77 | 30434 | 4458.94 | 1.26% | 9.00 |
| 2026-02-04 | 14.61 | 14.68 | 0.01 | 0.07% | 14.53 | 14.75 | 32245 | 4722.04 | 1.34% | 0.00 |
| 2026-02-03 | 14.38 | 14.67 | 0.29 | 2.02% | 14.38 | 14.69 | 30828 | 4489.14 | 1.28% | 0.00 |
| 2026-02-02 | 14.52 | 14.38 | -0.23 | -1.57% | 14.33 | 14.74 | 41760 | 6085.21 | 1.73% | 0.00 |
| 2026-01-30 | 14.50 | 14.61 | 0.07 | 0.48% | 14.42 | 14.71 | 35092 | 5111.29 | 1.46% | 0.00 |
| 2026-01-29 | 14.76 | 14.54 | -0.16 | -1.09% | 14.42 | 14.89 | 54381 | 7987.12 | 2.26% | 0.00 |
| 2026-01-28 | 14.90 | 14.70 | -0.26 | -1.74% | 14.69 | 14.99 | 47063 | 6960.15 | 1.95% | 0.00 |
| 2026-01-27 | 15.29 | 14.96 | -0.42 | -2.73% | 14.70 | 15.34 | 62445 | 9323.19 | 2.59% | 0.00 |
| 2026-01-26 | 15.88 | 15.38 | -0.55 | -3.45% | 15.27 | 15.91 | 91215 | 14127.12 | 3.79% | 0.00 |
| 2026-01-23 | 15.88 | 15.93 | 0.05 | 0.31% | 15.71 | 15.94 | 76607 | 12119.10 | 3.18% | 0.00 |
| 2026-01-22 | 16.20 | 15.88 | -0.19 | -1.18% | 15.81 | 16.20 | 88718 | 14096.55 | 3.68% | 29.00 |
| 2026-01-21 | 15.85 | 16.07 | 0.22 | 1.39% | 15.57 | 16.22 | 102661 | 16400.51 | 4.26% | 0.00 |
| 2026-01-20 | 15.67 | 15.85 | 0.14 | 0.89% | 15.59 | 16.14 | 119622 | 19061.16 | 4.97% | 0.00 |
| 2026-01-19 | 15.45 | 15.71 | 0.22 | 1.42% | 15.33 | 15.73 | 79006 | 12361.83 | 3.28% | 0.00 |
| 2026-01-16 | 15.29 | 15.49 | 0.25 | 1.64% | 15.24 | 15.65 | 88091 | 13619.48 | 3.66% | 0.00 |
| 2026-01-15 | 15.37 | 15.24 | -0.09 | -0.59% | 15.11 | 15.41 | 61376 | 9353.91 | 2.55% | 0.00 |
| 2026-01-14 | 15.16 | 15.33 | 0.13 | 0.86% | 15.12 | 15.55 | 93275 | 14343.44 | 3.87% | 0.00 |
| 2026-01-13 | 15.56 | 15.20 | -0.39 | -2.50% | 15.15 | 15.75 | 101866 | 15701.66 | 4.23% | 0.00 |
| 2026-01-12 | 15.34 | 15.59 | 0.22 | 1.43% | 15.32 | 15.61 | 90135 | 13966.61 | 3.74% | 0.00 |
| 2026-01-09 | 15.47 | 15.37 | -0.01 | -0.07% | 15.18 | 15.50 | 91768 | 14071.94 | 3.81% | 0.00 |
| 2026-01-08 | 14.90 | 15.38 | 0.49 | 3.29% | 14.84 | 15.42 | 127789 | 19417.33 | 5.31% | 0.00 |
| 2026-01-07 | 15.18 | 14.89 | -0.24 | -1.59% | 14.80 | 15.26 | 82358 | 12328.70 | 3.42% | 4.00 |
| 2026-01-06 | 14.75 | 15.13 | 0.42 | 2.86% | 14.71 | 15.25 | 115225 | 17316.37 | 4.79% | 2.00 |
| 2026-01-05 | 14.80 | 14.71 | -0.01 | -0.07% | 14.61 | 14.81 | 64186 | 9430.07 | 2.67% | 0.00 |
| 2025-12-31 | 15.26 | 14.72 | -0.61 | -3.98% | 14.71 | 15.30 | 115524 | 17119.47 | 4.80% | 0.00 |
| 2025-12-30 | 14.94 | 15.33 | 0.30 | 2.00% | 14.53 | 15.40 | 158819 | 23942.68 | 6.60% | 0.00 |
| 2025-12-29 | 15.25 | 15.03 | -0.32 | -2.08% | 14.99 | 15.51 | 153379 | 23415.62 | 6.37% | 0.00 |
| 2025-12-26 | 14.87 | 15.35 | 0.46 | 3.09% | 14.69 | 15.55 | 201199 | 30521.27 | 8.36% | 0.00 |
| 2025-12-25 | 14.83 | 14.89 | 0.12 | 0.81% | 14.72 | 14.99 | 61836 | 9205.06 | 2.57% | 0.00 |
| 2025-12-24 | 14.66 | 14.77 | 0.06 | 0.41% | 14.61 | 14.90 | 44242 | 6541.07 | 1.84% | 0.00 |
| 2025-12-23 | 15.03 | 14.71 | -0.38 | -2.52% | 14.61 | 15.06 | 61089 | 9018.30 | 2.54% | 0.00 |
| 2025-12-22 | 15.13 | 15.09 | -0.05 | -0.33% | 15.01 | 15.29 | 54796 | 8300.64 | 2.28% | 0.00 |
| 2025-12-19 | 14.68 | 15.14 | 0.46 | 3.13% | 14.68 | 15.22 | 79741 | 12014.11 | 3.31% | 0.00 |
| 2025-12-18 | 14.71 | 14.68 | -0.22 | -1.48% | 14.63 | 15.09 | 56627 | 8415.90 | 2.35% | 0.00 |
| 2025-12-17 | 15.00 | 14.90 | -0.22 | -1.46% | 14.48 | 15.30 | 99311 | 14788.90 | 4.12% | 0.00 |
| 2025-12-16 | 14.98 | 15.12 | 0.07 | 0.47% | 14.91 | 15.43 | 74215 | 11263.34 | 3.08% | 7.00 |
| 2025-12-15 | 14.73 | 15.05 | 0.13 | 0.87% | 14.71 | 15.37 | 59591 | 9014.95 | 2.47% | 0.00 |
| 2025-12-12 | 14.88 | 14.92 | 0.00 | 0.00% | 14.79 | 15.09 | 49894 | 7477.43 | 2.07% | 0.00 |
| 2025-12-11 | 15.50 | 14.92 | -0.72 | -4.60% | 14.90 | 15.64 | 88311 | 13368.64 | 3.67% | 0.00 |
| 2025-12-10 | 15.15 | 15.64 | 0.38 | 2.49% | 15.06 | 15.65 | 99747 | 15386.86 | 4.14% | 0.00 |
| 2025-12-09 | 15.39 | 15.26 | -0.22 | -1.42% | 15.18 | 15.55 | 53000 | 8132.40 | 2.20% | 0.00 |
| 2025-12-08 | 15.20 | 15.48 | 0.28 | 1.84% | 15.15 | 15.66 | 83732 | 12916.31 | 3.48% | 0.00 |
| 2025-12-05 | 15.00 | 15.20 | 0.13 | 0.86% | 14.88 | 15.24 | 55806 | 8434.78 | 2.32% | 0.00 |
| 2025-12-04 | 14.94 | 15.07 | 0.13 | 0.87% | 14.65 | 15.17 | 72880 | 10927.63 | 3.03% | 0.00 |
| 2025-12-03 | 15.15 | 14.94 | -0.30 | -1.97% | 14.78 | 15.38 | 69602 | 10396.33 | 2.89% | 0.00 |
| 2025-12-02 | 15.31 | 15.24 | -0.11 | -0.72% | 15.15 | 15.48 | 59671 | 9114.48 | 2.48% | 0.00 |
| 2025-12-01 | 15.23 | 15.35 | 0.11 | 0.72% | 15.13 | 15.62 | 64151 | 9854.93 | 2.66% | 26.00 |
| 2025-11-28 | 14.86 | 15.24 | 0.31 | 2.08% | 14.84 | 15.24 | 64787 | 9789.33 | 2.69% | 0.00 |
| 2025-11-27 | 15.03 | 14.93 | -0.23 | -1.52% | 14.89 | 15.21 | 67875 | 10220.80 | 2.82% | 0.00 |
| 2025-11-26 | 15.10 | 15.16 | 0.01 | 0.07% | 14.98 | 15.50 | 99634 | 15153.50 | 4.14% | 47.00 |
玉马科技(300993)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。
