| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.03 | 6.21 | 0.18 | 2.99% | 6.01 | 6.25 | 439602 | 27128.51 | 3.01% |
| 2026-02-05 | 6.04 | 6.03 | -0.06 | -0.99% | 6.03 | 6.11 | 166611 | 10087.63 | 1.14% |
| 2026-02-04 | 6.03 | 6.09 | 0.09 | 1.50% | 6.00 | 6.13 | 242192 | 14688.43 | 1.66% |
| 2026-02-03 | 5.96 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 229130 | 13643.68 | 1.57% |
| 2026-02-02 | 6.05 | 5.93 | -0.16 | -2.63% | 5.92 | 6.08 | 255217 | 15322.05 | 1.74% |
| 2026-01-30 | 6.06 | 6.09 | 0.00 | 0.00% | 5.93 | 6.12 | 294185 | 17783.97 | 2.01% |
| 2026-01-29 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.20 | 329791 | 20186.25 | 2.25% |
| 2026-01-28 | 6.31 | 6.19 | -0.14 | -2.21% | 6.18 | 6.33 | 372154 | 23176.42 | 2.54% |
| 2026-01-27 | 6.35 | 6.33 | -0.01 | -0.16% | 6.19 | 6.38 | 367619 | 23129.46 | 2.51% |
| 2026-01-26 | 6.53 | 6.34 | -0.10 | -1.55% | 6.30 | 6.55 | 646691 | 41630.52 | 4.42% |
| 2026-01-23 | 6.41 | 6.44 | 0.03 | 0.47% | 6.34 | 6.48 | 479138 | 30668.98 | 3.28% |
| 2026-01-22 | 6.33 | 6.41 | 0.08 | 1.26% | 6.28 | 6.45 | 511852 | 32576.14 | 3.50% |
| 2026-01-21 | 6.33 | 6.33 | -0.02 | -0.31% | 6.26 | 6.45 | 557825 | 35270.49 | 3.81% |
| 2026-01-20 | 6.14 | 6.35 | 0.20 | 3.25% | 6.11 | 6.37 | 994347 | 62617.54 | 6.80% |
| 2026-01-19 | 6.06 | 6.15 | 0.09 | 1.49% | 6.00 | 6.18 | 762511 | 46291.71 | 5.21% |
| 2026-01-16 | 6.04 | 6.06 | 0.04 | 0.66% | 5.97 | 6.15 | 770321 | 46758.20 | 5.27% |
| 2026-01-15 | 5.95 | 6.02 | 0.05 | 0.84% | 5.94 | 6.39 | 1149026 | 70792.98 | 7.86% |
| 2026-01-14 | 6.06 | 5.97 | -0.08 | -1.32% | 5.92 | 6.11 | 413562 | 24952.34 | 3.13% |
| 2026-01-13 | 6.15 | 6.05 | -0.08 | -1.31% | 6.04 | 6.18 | 429419 | 26273.55 | 3.25% |
| 2026-01-12 | 6.09 | 6.13 | -0.02 | -0.33% | 6.04 | 6.16 | 520266 | 31687.00 | 3.93% |
| 2026-01-09 | 6.11 | 6.15 | 0.03 | 0.49% | 6.08 | 6.18 | 334802 | 20551.75 | 2.53% |
| 2026-01-08 | 6.07 | 6.12 | 0.04 | 0.66% | 6.04 | 6.14 | 258943 | 15823.97 | 1.96% |
| 2026-01-07 | 6.17 | 6.08 | -0.07 | -1.14% | 6.06 | 6.22 | 350965 | 21454.64 | 2.65% |
| 2026-01-06 | 6.05 | 6.15 | 0.16 | 2.67% | 6.01 | 6.18 | 482591 | 29562.86 | 3.65% |
| 2026-01-05 | 5.88 | 5.99 | 0.11 | 1.87% | 5.87 | 6.02 | 362003 | 21575.56 | 2.74% |
| 2025-12-31 | 5.88 | 5.88 | 0.03 | 0.51% | 5.78 | 5.93 | 258062 | 15093.57 | 1.95% |
| 2025-12-30 | 5.82 | 5.85 | 0.03 | 0.52% | 5.75 | 5.85 | 222266 | 12913.61 | 1.68% |
| 2025-12-29 | 5.80 | 5.82 | -0.05 | -0.85% | 5.80 | 5.86 | 236740 | 13800.21 | 1.79% |
| 2025-12-26 | 6.08 | 5.87 | -0.24 | -3.93% | 5.78 | 6.08 | 838821 | 49222.54 | 6.34% |
| 2025-12-25 | 6.03 | 6.11 | 0.05 | 0.83% | 5.96 | 6.11 | 225270 | 13559.18 | 2.07% |
| 2025-12-24 | 5.99 | 6.06 | 0.04 | 0.66% | 5.96 | 6.09 | 160650 | 9691.90 | 1.48% |
| 2025-12-23 | 6.09 | 6.02 | -0.09 | -1.47% | 6.00 | 6.09 | 196088 | 11813.44 | 1.80% |
| 2025-12-22 | 5.99 | 6.11 | 0.19 | 3.21% | 5.97 | 6.19 | 382474 | 23394.44 | 3.52% |
| 2025-12-19 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.94 | 210982 | 12431.75 | 1.94% |
| 2025-12-18 | 5.79 | 5.78 | -0.04 | -0.69% | 5.76 | 5.86 | 130428 | 7584.20 | 1.20% |
| 2025-12-17 | 5.77 | 5.82 | 0.01 | 0.17% | 5.70 | 5.83 | 195685 | 11272.08 | 1.80% |
| 2025-12-16 | 5.93 | 5.81 | -0.08 | -1.36% | 5.79 | 5.98 | 184870 | 10803.70 | 1.70% |
| 2025-12-15 | 5.98 | 5.89 | -0.09 | -1.51% | 5.85 | 6.01 | 171316 | 10148.06 | 1.58% |
| 2025-12-12 | 5.99 | 5.98 | -0.05 | -0.83% | 5.95 | 6.03 | 166583 | 9978.22 | 1.53% |
| 2025-12-11 | 6.13 | 6.03 | -0.14 | -2.27% | 6.01 | 6.22 | 235707 | 14343.91 | 2.17% |
| 2025-12-10 | 5.92 | 6.17 | 0.25 | 4.22% | 5.92 | 6.24 | 443895 | 27154.54 | 4.08% |
| 2025-12-09 | 6.04 | 5.92 | -0.14 | -2.31% | 5.92 | 6.05 | 237571 | 14185.17 | 2.18% |
| 2025-12-08 | 6.09 | 6.06 | -0.03 | -0.49% | 6.04 | 6.12 | 235168 | 14269.66 | 2.16% |
| 2025-12-05 | 6.02 | 6.09 | 0.08 | 1.33% | 5.94 | 6.10 | 209281 | 12619.53 | 1.92% |
| 2025-12-04 | 6.15 | 6.01 | -0.14 | -2.28% | 6.00 | 6.19 | 235095 | 14238.21 | 2.16% |
| 2025-12-03 | 6.34 | 6.15 | -0.20 | -3.15% | 6.14 | 6.34 | 240769 | 14991.27 | 2.21% |
| 2025-12-02 | 6.30 | 6.35 | 0.08 | 1.28% | 6.20 | 6.42 | 326998 | 20582.71 | 3.01% |
| 2025-12-01 | 6.26 | 6.27 | 0.00 | 0.00% | 6.23 | 6.31 | 182012 | 11406.28 | 1.67% |
| 2025-11-28 | 6.18 | 6.27 | 0.10 | 1.62% | 6.14 | 6.27 | 212417 | 13181.51 | 1.95% |
| 2025-11-27 | 6.21 | 6.17 | -0.05 | -0.80% | 6.16 | 6.25 | 189717 | 11759.90 | 1.74% |
| 2025-11-26 | 6.22 | 6.22 | 0.00 | 0.00% | 6.18 | 6.27 | 223825 | 13936.55 | 2.06% |
| 2025-11-25 | 6.27 | 6.22 | -0.02 | -0.32% | 6.21 | 6.30 | 247998 | 15488.15 | 2.28% |
| 2025-11-24 | 6.20 | 6.24 | 0.04 | 0.65% | 6.12 | 6.28 | 271187 | 16780.09 | 2.49% |
| 2025-11-21 | 6.51 | 6.20 | -0.39 | -5.92% | 6.20 | 6.55 | 407766 | 25738.63 | 3.75% |
| 2025-11-20 | 6.70 | 6.59 | -0.13 | -1.93% | 6.58 | 6.76 | 240109 | 15906.83 | 2.21% |
| 2025-11-19 | 6.68 | 6.72 | 0.01 | 0.15% | 6.57 | 6.78 | 340068 | 22665.53 | 3.13% |
| 2025-11-18 | 6.83 | 6.71 | -0.14 | -2.04% | 6.66 | 6.90 | 361688 | 24386.25 | 3.33% |
| 2025-11-17 | 6.89 | 6.85 | -0.03 | -0.44% | 6.80 | 6.91 | 247820 | 16947.37 | 2.28% |
| 2025-11-14 | 6.83 | 6.88 | -0.02 | -0.29% | 6.82 | 6.94 | 270390 | 18616.43 | 2.49% |
| 2025-11-13 | 6.85 | 6.90 | 0.00 | 0.00% | 6.80 | 6.95 | 314231 | 21646.33 | 2.89% |
| 2025-11-12 | 7.14 | 6.90 | -0.29 | -4.03% | 6.82 | 7.15 | 608481 | 42384.17 | 5.59% |
| 2025-11-11 | 7.09 | 7.19 | 0.10 | 1.41% | 7.03 | 7.21 | 469107 | 33513.55 | 4.31% |
| 2025-11-10 | 7.15 | 7.09 | -0.12 | -1.66% | 7.04 | 7.20 | 486004 | 34501.66 | 4.47% |
| 2025-11-07 | 7.30 | 7.21 | -0.12 | -1.64% | 7.21 | 7.41 | 507312 | 36978.32 | 4.66% |
| 2025-11-06 | 7.65 | 7.33 | -0.30 | -3.93% | 7.28 | 7.78 | 770430 | 57285.15 | 7.08% |
| 2025-11-05 | 7.77 | 7.63 | -0.24 | -3.05% | 7.60 | 7.78 | 768658 | 59050.61 | 7.07% |
| 2025-11-04 | 7.40 | 7.87 | 0.37 | 4.93% | 7.38 | 7.98 | 1076195 | 83136.25 | 9.89% |
| 2025-11-03 | 7.42 | 7.50 | 0.17 | 2.32% | 7.36 | 7.60 | 634221 | 47523.69 | 5.83% |
| 2025-10-31 | 7.20 | 7.33 | 0.08 | 1.10% | 7.20 | 7.43 | 514279 | 37816.86 | 4.73% |
| 2025-10-30 | 7.47 | 7.25 | -0.23 | -3.07% | 7.14 | 7.50 | 587541 | 42844.69 | 5.40% |
| 2025-10-29 | 7.41 | 7.48 | 0.09 | 1.22% | 7.25 | 7.58 | 530906 | 39444.29 | 4.88% |
| 2025-10-28 | 7.30 | 7.39 | 0.08 | 1.09% | 7.20 | 7.42 | 405596 | 29772.59 | 3.73% |
| 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% |
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。
