| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 6.88 | 7.02 | 0.17 | 2.48% | 6.68 | 7.07 | 714322 | 49293.86 | 6.57% |
| 2025-05-27 | 6.73 | 6.85 | 0.05 | 0.74% | 6.59 | 6.91 | 676544 | 45700.64 | 6.22% |
| 2025-05-26 | 6.43 | 6.80 | 0.22 | 3.34% | 6.39 | 7.15 | 1005009 | 67608.97 | 9.24% |
| 2025-05-23 | 6.28 | 6.58 | 0.33 | 5.28% | 6.28 | 6.88 | 1092262 | 73809.21 | 10.04% |
| 2025-05-22 | 6.45 | 6.25 | -0.13 | -2.04% | 6.21 | 6.54 | 289892 | 18396.61 | 2.67% |
| 2025-05-21 | 6.22 | 6.38 | 0.13 | 2.08% | 6.16 | 6.52 | 382518 | 24247.25 | 3.52% |
| 2025-05-20 | 6.17 | 6.25 | 0.07 | 1.13% | 6.17 | 6.34 | 309382 | 19382.77 | 2.84% |
| 2025-05-19 | 6.00 | 6.18 | 0.19 | 3.17% | 5.99 | 6.33 | 382086 | 23523.91 | 3.51% |
| 2025-05-16 | 6.00 | 5.99 | -0.02 | -0.33% | 5.88 | 6.11 | 275918 | 16443.63 | 2.54% |
| 2025-05-15 | 6.15 | 6.01 | 0.02 | 0.33% | 6.01 | 6.23 | 351814 | 21526.12 | 3.23% |
| 2025-05-14 | 6.02 | 5.99 | 0.00 | 0.00% | 5.93 | 6.03 | 147753 | 8809.22 | 1.36% |
| 2025-05-13 | 6.13 | 5.99 | -0.13 | -2.12% | 5.95 | 6.15 | 233623 | 14080.05 | 2.15% |
| 2025-05-12 | 6.11 | 6.12 | 0.04 | 0.66% | 6.02 | 6.18 | 303089 | 18510.38 | 2.79% |
| 2025-05-09 | 6.31 | 6.08 | -0.20 | -3.18% | 5.98 | 6.42 | 600504 | 37339.50 | 5.52% |
| 2025-05-08 | 6.18 | 6.28 | 0.57 | 9.98% | 6.18 | 6.28 | 317616 | 19920.20 | 2.92% |
| 2025-05-07 | 5.84 | 5.71 | -0.02 | -0.35% | 5.67 | 5.85 | 153697 | 8847.06 | 1.41% |
| 2025-05-06 | 5.67 | 5.73 | 0.12 | 2.14% | 5.63 | 5.74 | 128053 | 7286.70 | 1.18% |
| 2025-04-30 | 5.72 | 5.61 | -0.11 | -1.92% | 5.61 | 5.77 | 129943 | 7404.50 | 1.19% |
| 2025-04-29 | 5.73 | 5.72 | 0.00 | 0.00% | 5.63 | 5.84 | 141366 | 8120.06 | 1.30% |
| 2025-04-28 | 5.88 | 5.72 | -0.28 | -4.67% | 5.67 | 5.95 | 178194 | 10295.63 | 1.64% |
| 2025-04-25 | 5.95 | 6.00 | -0.04 | -0.66% | 5.87 | 6.05 | 177274 | 10548.88 | 1.63% |
| 2025-04-24 | 5.91 | 6.04 | 0.16 | 2.72% | 5.87 | 6.16 | 283301 | 17075.75 | 2.60% |
| 2025-04-23 | 5.92 | 5.88 | -0.12 | -2.00% | 5.79 | 5.95 | 234002 | 13682.30 | 2.15% |
| 2025-04-22 | 5.89 | 6.00 | 0.07 | 1.18% | 5.86 | 6.34 | 268810 | 16311.78 | 2.47% |
| 2025-04-21 | 6.16 | 5.93 | -0.30 | -4.82% | 5.89 | 6.20 | 303435 | 18078.60 | 2.79% |
| 2025-04-18 | 6.43 | 6.23 | -0.20 | -3.11% | 6.06 | 6.79 | 496478 | 31663.41 | 4.56% |
| 2025-04-16 | 6.36 | 6.43 | 0.06 | 0.94% | 6.31 | 6.52 | 108497 | 6961.98 | 1.00% |
| 2025-04-15 | 6.16 | 6.37 | 0.23 | 3.75% | 6.12 | 6.40 | 97781 | 6126.40 | 0.90% |
| 2025-04-14 | 6.00 | 6.14 | 0.18 | 3.02% | 5.95 | 6.18 | 75554 | 4586.99 | 0.69% |
| 2025-04-11 | 5.78 | 5.96 | 0.17 | 2.94% | 5.75 | 6.02 | 98254 | 5789.13 | 0.90% |
| 2025-04-10 | 5.60 | 5.79 | 0.21 | 3.76% | 5.60 | 5.85 | 83067 | 4783.25 | 0.76% |
| 2025-04-09 | 5.40 | 5.58 | -0.02 | -0.36% | 5.32 | 5.64 | 103375 | 5625.97 | 0.95% |
| 2025-04-08 | 5.61 | 5.60 | -0.29 | -4.92% | 5.60 | 5.82 | 106365 | 5969.89 | 0.98% |
| 2025-04-07 | 5.91 | 5.89 | -0.31 | -5.00% | 5.89 | 5.98 | 56729 | 3350.17 | 0.52% |
| 2025-04-03 | 6.12 | 6.20 | 0.04 | 0.65% | 6.11 | 6.25 | 49198 | 3040.33 | 0.45% |
| 2025-04-02 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.27 | 70509 | 4332.21 | 0.65% |
| 2025-04-01 | 6.11 | 6.05 | -0.08 | -1.31% | 6.04 | 6.13 | 67979 | 4129.34 | 0.62% |
| 2025-03-31 | 6.10 | 6.13 | 0.05 | 0.82% | 6.01 | 6.14 | 82266 | 5000.80 | 0.76% |
| 2025-03-28 | 6.21 | 6.08 | -0.24 | -3.80% | 6.00 | 6.21 | 173305 | 10551.63 | 1.59% |
| 2025-03-27 | 6.57 | 6.32 | -0.06 | -0.94% | 6.23 | 6.66 | 270697 | 17571.23 | 2.49% |
| 2025-03-26 | 6.71 | 6.38 | -0.34 | -5.06% | 6.38 | 6.71 | 259254 | 16749.81 | 2.38% |
| 2025-03-25 | 6.41 | 6.72 | 0.32 | 5.00% | 6.36 | 6.72 | 225113 | 14924.84 | 2.07% |
| 2025-03-24 | 6.59 | 6.40 | -0.23 | -3.47% | 6.30 | 6.66 | 173842 | 11116.96 | 1.60% |
| 2025-03-21 | 6.62 | 6.63 | 0.02 | 0.30% | 6.49 | 6.68 | 126761 | 8351.77 | 1.17% |
| 2025-03-20 | 6.58 | 6.61 | 0.04 | 0.61% | 6.55 | 6.68 | 75415 | 4983.12 | 0.69% |
| 2025-03-19 | 6.62 | 6.57 | -0.08 | -1.20% | 6.51 | 6.69 | 70451 | 4644.50 | 0.65% |
| 2025-03-18 | 6.51 | 6.65 | 0.14 | 2.15% | 6.42 | 6.70 | 83086 | 5469.19 | 0.76% |
| 2025-03-17 | 6.47 | 6.51 | 0.02 | 0.31% | 6.43 | 6.55 | 94547 | 6131.41 | 0.87% |
| 2025-03-14 | 6.55 | 6.49 | -0.06 | -0.92% | 6.44 | 6.63 | 94999 | 6182.74 | 0.87% |
| 2025-03-13 | 6.47 | 6.55 | 0.13 | 2.02% | 6.31 | 6.55 | 111954 | 7234.58 | 1.03% |
| 2025-03-12 | 6.19 | 6.42 | 0.24 | 3.88% | 6.16 | 6.49 | 144682 | 9183.21 | 1.33% |
| 2025-03-11 | 6.10 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 65488 | 4016.20 | 0.60% |
| 2025-03-10 | 6.07 | 6.15 | 0.23 | 3.89% | 6.00 | 6.20 | 153543 | 9368.52 | 1.41% |
| 2025-03-07 | 5.98 | 5.92 | -0.04 | -0.67% | 5.92 | 6.02 | 54396 | 3242.35 | 0.50% |
| 2025-03-06 | 6.04 | 5.96 | -0.07 | -1.16% | 5.95 | 6.04 | 72160 | 4319.91 | 0.66% |
| 2025-03-05 | 6.01 | 6.03 | 0.01 | 0.17% | 5.95 | 6.09 | 58452 | 3517.83 | 0.54% |
| 2025-03-04 | 5.91 | 6.02 | 0.13 | 2.21% | 5.86 | 6.05 | 60401 | 3617.92 | 0.56% |
| 2025-03-03 | 5.99 | 5.89 | -0.11 | -1.83% | 5.85 | 6.00 | 88709 | 5242.42 | 0.82% |
| 2025-02-28 | 6.03 | 6.00 | -0.03 | -0.50% | 5.93 | 6.09 | 66263 | 3982.20 | 0.61% |
| 2025-02-27 | 6.02 | 6.03 | -0.02 | -0.33% | 6.00 | 6.10 | 74956 | 4520.33 | 0.69% |
| 2025-02-26 | 6.10 | 6.05 | -0.05 | -0.82% | 6.02 | 6.15 | 82495 | 5011.43 | 0.76% |
| 2025-02-25 | 6.11 | 6.10 | -0.06 | -0.97% | 6.10 | 6.22 | 54502 | 3358.61 | 0.50% |
| 2025-02-24 | 6.22 | 6.16 | -0.13 | -2.07% | 6.04 | 6.25 | 147557 | 9038.63 | 1.36% |
| 2025-02-21 | 6.14 | 6.29 | 0.12 | 1.94% | 6.11 | 6.44 | 103623 | 6500.52 | 0.95% |
| 2025-02-20 | 6.14 | 6.17 | 0.05 | 0.82% | 6.05 | 6.20 | 63514 | 3899.98 | 0.58% |
| 2025-02-19 | 6.03 | 6.12 | 0.09 | 1.49% | 5.99 | 6.15 | 62299 | 3794.87 | 0.57% |
| 2025-02-18 | 6.02 | 6.03 | -0.02 | -0.33% | 6.01 | 6.21 | 83897 | 5117.94 | 0.77% |
| 2025-02-17 | 5.93 | 6.05 | 0.10 | 1.68% | 5.86 | 6.05 | 56750 | 3380.83 | 0.52% |
| 2025-02-14 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 6.04 | 50295 | 3000.16 | 0.46% |
| 2025-02-13 | 6.06 | 6.00 | -0.01 | -0.17% | 5.98 | 6.15 | 82448 | 4998.15 | 0.76% |
| 2025-02-12 | 6.00 | 6.01 | 0.01 | 0.17% | 5.86 | 6.06 | 39831 | 2385.17 | 0.37% |
| 2025-02-11 | 5.93 | 6.00 | 0.05 | 0.84% | 5.92 | 6.14 | 45312 | 2737.49 | 0.42% |
| 2025-02-10 | 6.07 | 5.95 | -0.13 | -2.14% | 5.92 | 6.08 | 66147 | 3948.20 | 0.61% |
| 2025-02-07 | 6.09 | 6.08 | 0.02 | 0.33% | 6.03 | 6.11 | 41793 | 2537.62 | 0.38% |
| 2025-02-06 | 6.10 | 6.06 | -0.01 | -0.16% | 6.03 | 6.23 | 37081 | 2254.54 | 0.34% |
| 2025-02-05 | 6.05 | 6.07 | 0.03 | 0.50% | 5.94 | 6.11 | 36521 | 2208.43 | 0.34% |
| 2025-01-27 | 5.86 | 6.04 | 0.19 | 3.25% | 5.83 | 6.14 | 66605 | 4038.54 | 0.61% |
| 2025-01-24 | 5.72 | 5.85 | 0.12 | 2.09% | 5.69 | 5.93 | 52626 | 3056.23 | 0.48% |
| 2025-01-23 | 5.78 | 5.73 | -0.01 | -0.17% | 5.72 | 5.83 | 28635 | 1654.87 | 0.26% |
| 2025-01-22 | 5.79 | 5.74 | -0.02 | -0.35% | 5.71 | 5.88 | 31693 | 1839.36 | 0.29% |
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。
