| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.29 | 7.31 | 0.03 | 0.41% | 7.28 | 7.40 | 359676 | 26360.00 | 3.31% |
| 2025-10-24 | 7.40 | 7.28 | -0.12 | -1.62% | 7.27 | 7.51 | 443540 | 32677.49 | 4.08% |
| 2025-10-23 | 7.58 | 7.40 | -0.25 | -3.27% | 7.27 | 7.66 | 579261 | 42835.96 | 5.33% |
| 2025-10-22 | 7.81 | 7.65 | -0.22 | -2.80% | 7.58 | 7.86 | 489405 | 37607.86 | 4.50% |
| 2025-10-21 | 7.72 | 7.87 | 0.17 | 2.21% | 7.55 | 7.93 | 669047 | 51834.67 | 6.15% |
| 2025-10-20 | 8.13 | 7.70 | -0.41 | -5.06% | 7.63 | 8.21 | 907738 | 71018.77 | 8.35% |
| 2025-10-17 | 8.55 | 8.11 | -0.50 | -5.81% | 8.11 | 8.74 | 965431 | 80721.02 | 8.88% |
| 2025-10-16 | 8.60 | 8.61 | -0.17 | -1.94% | 8.37 | 8.84 | 1220302 | 105157.68 | 11.22% |
| 2025-10-15 | 8.42 | 8.78 | 0.52 | 6.30% | 8.24 | 8.78 | 1500884 | 128410.19 | 13.80% |
| 2025-10-14 | 8.23 | 8.26 | 0.10 | 1.23% | 8.11 | 8.57 | 1051691 | 88191.36 | 9.67% |
| 2025-10-13 | 7.99 | 8.16 | -0.06 | -0.73% | 7.98 | 8.22 | 711150 | 57673.65 | 6.54% |
| 2025-10-10 | 8.21 | 8.22 | -0.02 | -0.24% | 8.20 | 8.66 | 1018264 | 85397.95 | 9.36% |
| 2025-10-09 | 8.20 | 8.24 | 0.14 | 1.73% | 8.01 | 8.37 | 994295 | 81389.61 | 9.14% |
| 2025-09-30 | 8.06 | 8.10 | 0.05 | 0.62% | 8.00 | 8.25 | 846540 | 68766.84 | 7.78% |
| 2025-09-29 | 7.70 | 8.05 | 0.40 | 5.23% | 7.70 | 8.39 | 963625 | 77263.38 | 8.86% |
| 2025-09-26 | 8.05 | 7.65 | -0.50 | -6.13% | 7.60 | 8.50 | 1389326 | 111980.43 | 12.77% |
| 2025-09-25 | 7.95 | 8.15 | 0.16 | 2.00% | 7.95 | 8.29 | 1079270 | 87256.79 | 9.92% |
| 2025-09-24 | 8.15 | 7.99 | -0.37 | -4.43% | 7.95 | 8.44 | 1231462 | 99716.41 | 11.32% |
| 2025-09-23 | 8.00 | 8.36 | 0.31 | 3.85% | 7.77 | 8.59 | 1914714 | 157189.12 | 17.60% |
| 2025-09-22 | 7.33 | 8.05 | 0.73 | 9.97% | 7.29 | 8.05 | 1639351 | 127920.08 | 15.07% |
| 2025-09-19 | 7.04 | 7.32 | 0.24 | 3.39% | 7.03 | 7.54 | 1043594 | 76247.09 | 9.59% |
| 2025-09-18 | 7.03 | 7.08 | 0.04 | 0.57% | 6.99 | 7.18 | 460785 | 32676.62 | 4.24% |
| 2025-09-17 | 7.18 | 7.04 | -0.14 | -1.95% | 7.03 | 7.18 | 340890 | 24163.01 | 3.13% |
| 2025-09-16 | 7.08 | 7.18 | 0.14 | 1.99% | 7.01 | 7.22 | 497045 | 35432.79 | 4.57% |
| 2025-09-15 | 7.03 | 7.04 | 0.03 | 0.43% | 7.02 | 7.15 | 299359 | 21169.69 | 2.75% |
| 2025-09-12 | 7.14 | 7.01 | -0.14 | -1.96% | 7.01 | 7.17 | 362407 | 25659.81 | 3.33% |
| 2025-09-11 | 7.14 | 7.15 | 0.01 | 0.14% | 7.03 | 7.23 | 567680 | 40454.62 | 5.22% |
| 2025-09-10 | 6.87 | 7.14 | 0.26 | 3.78% | 6.84 | 7.57 | 873806 | 62983.02 | 8.03% |
| 2025-09-09 | 6.78 | 6.88 | 0.07 | 1.03% | 6.78 | 6.91 | 333337 | 22858.14 | 3.06% |
| 2025-09-08 | 6.80 | 6.81 | -0.05 | -0.73% | 6.78 | 6.88 | 227626 | 15509.63 | 2.09% |
| 2025-09-05 | 6.81 | 6.86 | 0.00 | 0.00% | 6.79 | 6.91 | 372942 | 25586.49 | 3.43% |
| 2025-09-04 | 6.82 | 6.86 | -0.04 | -0.58% | 6.66 | 6.90 | 460231 | 31242.94 | 4.23% |
| 2025-09-03 | 6.74 | 6.90 | 0.12 | 1.77% | 6.74 | 7.09 | 591110 | 40922.02 | 5.43% |
| 2025-09-02 | 6.80 | 6.78 | 0.00 | 0.00% | 6.67 | 6.90 | 298189 | 20262.56 | 2.74% |
| 2025-09-01 | 6.75 | 6.78 | 0.05 | 0.74% | 6.68 | 6.87 | 250148 | 16972.85 | 2.30% |
| 2025-08-29 | 6.72 | 6.73 | -0.04 | -0.59% | 6.68 | 6.87 | 256039 | 17336.12 | 2.35% |
| 2025-08-28 | 6.85 | 6.77 | -0.09 | -1.31% | 6.55 | 6.86 | 474143 | 31901.30 | 4.36% |
| 2025-08-27 | 7.01 | 6.86 | -0.18 | -2.56% | 6.82 | 7.15 | 490111 | 34283.23 | 4.51% |
| 2025-08-26 | 6.94 | 7.04 | 0.09 | 1.29% | 6.89 | 7.11 | 442759 | 31046.12 | 4.07% |
| 2025-08-25 | 6.95 | 6.95 | -0.02 | -0.29% | 6.90 | 6.99 | 329300 | 22852.66 | 3.03% |
| 2025-08-22 | 7.03 | 6.97 | -0.05 | -0.71% | 6.92 | 7.05 | 303213 | 21128.99 | 2.79% |
| 2025-08-21 | 7.11 | 7.02 | -0.12 | -1.68% | 6.97 | 7.13 | 424184 | 29789.05 | 3.90% |
| 2025-08-20 | 7.11 | 7.14 | 0.01 | 0.14% | 7.07 | 7.17 | 299779 | 21343.82 | 2.76% |
| 2025-08-19 | 7.11 | 7.13 | 0.02 | 0.28% | 7.09 | 7.27 | 397692 | 28446.44 | 3.66% |
| 2025-08-18 | 7.10 | 7.11 | -0.01 | -0.14% | 7.04 | 7.15 | 512284 | 36345.51 | 4.71% |
| 2025-08-15 | 6.75 | 7.12 | 0.34 | 5.01% | 6.74 | 7.38 | 942110 | 66924.20 | 8.66% |
| 2025-08-14 | 6.97 | 6.78 | -0.18 | -2.59% | 6.76 | 7.10 | 466180 | 32267.53 | 4.29% |
| 2025-08-13 | 6.96 | 6.96 | -0.03 | -0.43% | 6.84 | 7.02 | 405464 | 28081.04 | 3.73% |
| 2025-08-12 | 7.09 | 6.99 | -0.08 | -1.13% | 6.98 | 7.14 | 375488 | 26407.47 | 3.45% |
| 2025-08-11 | 6.92 | 7.07 | 0.16 | 2.32% | 6.92 | 7.19 | 564650 | 40012.89 | 5.19% |
| 2025-08-08 | 6.97 | 6.91 | -0.09 | -1.29% | 6.88 | 7.09 | 425352 | 29646.78 | 3.91% |
| 2025-08-07 | 7.08 | 7.00 | -0.12 | -1.69% | 6.94 | 7.18 | 546444 | 38536.93 | 5.02% |
| 2025-08-06 | 6.90 | 7.12 | 0.19 | 2.74% | 6.90 | 7.14 | 533500 | 37356.88 | 4.90% |
| 2025-08-05 | 6.92 | 6.93 | 0.01 | 0.14% | 6.88 | 7.07 | 405780 | 28312.76 | 3.73% |
| 2025-08-04 | 6.81 | 6.92 | 0.08 | 1.17% | 6.80 | 6.99 | 299102 | 20724.63 | 2.75% |
| 2025-08-01 | 6.70 | 6.84 | 0.17 | 2.55% | 6.61 | 6.91 | 337179 | 22911.12 | 3.10% |
| 2025-07-31 | 6.82 | 6.67 | -0.20 | -2.91% | 6.66 | 6.89 | 241324 | 16328.99 | 2.22% |
| 2025-07-30 | 6.77 | 6.87 | 0.10 | 1.48% | 6.71 | 6.91 | 310428 | 21210.42 | 2.85% |
| 2025-07-29 | 6.80 | 6.77 | -0.03 | -0.44% | 6.64 | 6.80 | 223852 | 15030.88 | 2.06% |
| 2025-07-28 | 6.82 | 6.80 | -0.06 | -0.87% | 6.77 | 6.86 | 184099 | 12519.04 | 1.69% |
| 2025-07-25 | 6.90 | 6.86 | -0.07 | -1.01% | 6.78 | 6.93 | 251629 | 17224.68 | 2.31% |
| 2025-07-24 | 6.90 | 6.93 | 0.01 | 0.14% | 6.88 | 6.99 | 183435 | 12725.69 | 1.69% |
| 2025-07-23 | 7.08 | 6.92 | -0.19 | -2.67% | 6.92 | 7.11 | 304355 | 21234.29 | 2.80% |
| 2025-07-22 | 7.06 | 7.11 | 0.07 | 0.99% | 7.03 | 7.26 | 392492 | 27965.92 | 3.61% |
| 2025-07-21 | 7.01 | 7.04 | 0.07 | 1.00% | 7.00 | 7.07 | 203545 | 14314.24 | 1.87% |
| 2025-07-18 | 7.10 | 6.97 | -0.10 | -1.41% | 6.94 | 7.11 | 228850 | 16028.95 | 2.10% |
| 2025-07-17 | 7.02 | 7.07 | 0.01 | 0.14% | 6.98 | 7.09 | 293294 | 20676.87 | 2.70% |
| 2025-07-16 | 7.00 | 7.06 | 0.16 | 2.32% | 6.93 | 7.24 | 520393 | 36828.87 | 4.78% |
| 2025-07-15 | 6.96 | 6.90 | -0.07 | -1.00% | 6.80 | 6.96 | 204995 | 14071.58 | 1.88% |
| 2025-07-14 | 6.99 | 6.97 | 0.08 | 1.16% | 6.90 | 7.05 | 249065 | 17362.86 | 2.29% |
| 2025-07-11 | 6.89 | 6.89 | -0.01 | -0.14% | 6.83 | 6.93 | 193610 | 13313.21 | 1.78% |
| 2025-07-10 | 6.82 | 6.90 | 0.05 | 0.73% | 6.74 | 6.94 | 247350 | 16928.76 | 2.27% |
| 2025-07-09 | 7.12 | 6.85 | -0.24 | -3.39% | 6.83 | 7.15 | 363401 | 25419.15 | 3.34% |
| 2025-07-08 | 7.06 | 7.09 | -0.03 | -0.42% | 7.06 | 7.20 | 224429 | 15945.80 | 2.06% |
| 2025-07-07 | 6.93 | 7.12 | 0.19 | 2.74% | 6.91 | 7.18 | 296322 | 20982.71 | 2.72% |
| 2025-07-04 | 7.08 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 323741 | 22649.48 | 2.98% |
| 2025-07-03 | 7.00 | 7.11 | 0.08 | 1.14% | 6.98 | 7.21 | 316392 | 22532.26 | 2.91% |
| 2025-07-02 | 7.14 | 7.03 | -0.03 | -0.42% | 7.01 | 7.18 | 277125 | 19619.69 | 2.55% |
| 2025-07-01 | 7.34 | 7.06 | -0.29 | -3.95% | 6.98 | 7.38 | 583898 | 41606.83 | 5.37% |
| 2025-06-30 | 7.37 | 7.35 | -0.18 | -2.39% | 7.26 | 7.65 | 599139 | 44470.27 | 5.51% |
汉马科技(600375)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。
