| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 8.42 | 8.46 | 0.00 | 0.00% | 8.31 | 8.49 | 93160 | 7818.96 | 0.93% |
| 2025-06-16 | 8.40 | 8.46 | 0.00 | 0.00% | 8.39 | 8.51 | 58497 | 4945.12 | 0.58% |
| 2025-06-13 | 8.68 | 8.46 | -0.31 | -3.53% | 8.45 | 8.75 | 128150 | 10958.08 | 1.27% |
| 2025-06-12 | 8.83 | 8.77 | -0.10 | -1.13% | 8.66 | 8.87 | 93703 | 8210.38 | 0.93% |
| 2025-06-11 | 8.82 | 8.87 | 0.03 | 0.34% | 8.79 | 8.89 | 91133 | 8056.51 | 0.91% |
| 2025-06-10 | 9.15 | 8.84 | -0.45 | -4.84% | 8.74 | 9.16 | 218038 | 19549.31 | 2.17% |
| 2025-06-09 | 9.15 | 9.29 | 0.22 | 2.43% | 8.99 | 9.39 | 177756 | 16242.48 | 1.77% |
| 2025-06-06 | 9.17 | 9.07 | -0.12 | -1.31% | 8.98 | 9.28 | 140699 | 12810.34 | 1.40% |
| 2025-06-05 | 9.35 | 9.19 | -0.12 | -1.29% | 9.16 | 9.38 | 114563 | 10573.23 | 1.14% |
| 2025-06-04 | 9.49 | 9.31 | -0.17 | -1.79% | 9.27 | 9.50 | 162955 | 15230.98 | 1.62% |
| 2025-06-03 | 9.42 | 9.48 | 0.06 | 0.64% | 9.39 | 9.61 | 204301 | 19377.90 | 2.03% |
| 2025-05-30 | 9.43 | 9.42 | -0.09 | -0.95% | 9.32 | 9.72 | 235248 | 22294.48 | 2.34% |
| 2025-05-29 | 9.06 | 9.51 | 0.38 | 4.16% | 8.98 | 9.61 | 341602 | 31974.66 | 3.40% |
| 2025-05-28 | 9.20 | 9.13 | -0.09 | -0.98% | 9.04 | 9.33 | 176873 | 16245.95 | 1.76% |
| 2025-05-27 | 8.83 | 9.22 | 0.35 | 3.95% | 8.79 | 9.31 | 271845 | 24735.74 | 2.70% |
| 2025-05-26 | 8.90 | 8.87 | 0.02 | 0.23% | 8.71 | 8.95 | 166300 | 14662.68 | 1.65% |
| 2025-05-23 | 9.22 | 8.85 | -0.37 | -4.01% | 8.84 | 9.31 | 293334 | 26599.26 | 2.92% |
| 2025-05-22 | 9.00 | 9.22 | 0.13 | 1.43% | 8.95 | 9.98 | 370826 | 35025.19 | 3.69% |
| 2025-05-21 | 9.45 | 9.09 | -0.36 | -3.81% | 9.06 | 9.55 | 359411 | 33175.55 | 3.58% |
| 2025-05-20 | 9.45 | 9.45 | -0.07 | -0.74% | 9.36 | 9.88 | 421242 | 40218.59 | 4.19% |
| 2025-05-19 | 9.14 | 9.52 | 0.50 | 5.54% | 8.93 | 9.91 | 529898 | 49878.59 | 5.27% |
| 2025-05-16 | 8.81 | 9.02 | 0.13 | 1.46% | 8.74 | 9.15 | 323356 | 29006.77 | 3.22% |
| 2025-05-15 | 8.78 | 8.89 | 0.05 | 0.57% | 8.71 | 9.50 | 363557 | 33034.27 | 3.62% |
| 2025-05-14 | 8.75 | 8.84 | 0.07 | 0.80% | 8.71 | 9.02 | 358739 | 31812.68 | 3.57% |
| 2025-05-13 | 8.57 | 8.77 | 0.19 | 2.21% | 8.33 | 9.15 | 383239 | 33532.71 | 3.81% |
| 2025-05-12 | 8.32 | 8.58 | 0.26 | 3.13% | 8.20 | 8.69 | 218223 | 18608.42 | 2.17% |
| 2025-05-09 | 8.42 | 8.32 | -0.10 | -1.19% | 8.28 | 8.87 | 177615 | 15101.52 | 1.77% |
| 2025-05-08 | 8.34 | 8.42 | 0.08 | 0.96% | 8.25 | 8.51 | 160367 | 13421.40 | 1.60% |
| 2025-05-07 | 8.37 | 8.34 | 0.05 | 0.60% | 8.23 | 8.58 | 171940 | 14367.81 | 1.71% |
| 2025-05-06 | 8.07 | 8.29 | 0.26 | 3.24% | 8.06 | 8.33 | 121639 | 9973.10 | 1.21% |
| 2025-04-30 | 8.00 | 8.03 | -0.07 | -0.86% | 7.92 | 8.08 | 104650 | 8378.73 | 1.04% |
| 2025-04-29 | 8.06 | 8.10 | 0.05 | 0.62% | 8.06 | 8.19 | 73322 | 5950.01 | 0.73% |
| 2025-04-28 | 8.21 | 8.05 | -0.16 | -1.95% | 8.05 | 8.25 | 97895 | 7949.54 | 0.97% |
| 2025-04-25 | 8.40 | 8.21 | -0.21 | -2.49% | 8.21 | 8.45 | 203389 | 16903.59 | 2.02% |
| 2025-04-24 | 8.29 | 8.42 | 0.25 | 3.06% | 8.21 | 8.88 | 323978 | 27607.01 | 3.22% |
| 2025-04-23 | 8.10 | 8.17 | 0.02 | 0.25% | 8.07 | 8.30 | 167807 | 13720.65 | 1.67% |
| 2025-04-22 | 8.04 | 8.15 | 0.02 | 0.25% | 7.92 | 8.26 | 200862 | 16315.75 | 2.00% |
| 2025-04-21 | 8.11 | 8.13 | -0.10 | -1.22% | 8.10 | 8.39 | 271174 | 22188.06 | 2.70% |
| 2025-04-18 | 7.57 | 8.23 | 0.75 | 10.03% | 7.53 | 8.23 | 254901 | 20390.90 | 2.54% |
| 2025-04-17 | 7.55 | 7.48 | -0.08 | -1.06% | 7.45 | 7.62 | 84780 | 6381.54 | 0.84% |
| 2025-04-16 | 7.57 | 7.56 | -0.02 | -0.26% | 7.50 | 7.60 | 74890 | 5656.69 | 0.74% |
| 2025-04-15 | 7.55 | 7.58 | 0.03 | 0.40% | 7.50 | 7.61 | 75993 | 5746.37 | 0.76% |
| 2025-04-14 | 7.54 | 7.55 | 0.08 | 1.07% | 7.48 | 7.61 | 71588 | 5399.24 | 0.71% |
| 2025-04-11 | 7.39 | 7.47 | 0.05 | 0.67% | 7.35 | 7.55 | 77113 | 5768.69 | 0.77% |
| 2025-04-10 | 7.43 | 7.42 | 0.11 | 1.50% | 7.38 | 7.57 | 124486 | 9304.61 | 1.24% |
| 2025-04-09 | 7.04 | 7.31 | 0.15 | 2.09% | 6.67 | 7.42 | 152273 | 10850.23 | 1.51% |
| 2025-04-08 | 7.10 | 7.16 | 0.00 | 0.00% | 6.94 | 7.29 | 159829 | 11310.49 | 1.59% |
| 2025-04-07 | 7.50 | 7.16 | -0.79 | -9.94% | 7.16 | 7.61 | 165597 | 12126.20 | 1.65% |
| 2025-04-03 | 8.20 | 7.95 | -0.32 | -3.87% | 7.93 | 8.29 | 176649 | 14279.43 | 1.76% |
| 2025-04-02 | 8.47 | 8.27 | -0.24 | -2.82% | 8.14 | 8.59 | 192913 | 16074.48 | 1.92% |
| 2025-04-01 | 8.62 | 8.51 | -0.08 | -0.93% | 8.47 | 8.77 | 143259 | 12316.32 | 1.43% |
| 2025-03-31 | 8.41 | 8.59 | 0.08 | 0.94% | 8.32 | 8.81 | 199596 | 17176.21 | 1.99% |
| 2025-03-28 | 8.90 | 8.51 | -0.53 | -5.86% | 8.40 | 8.90 | 282213 | 24355.01 | 2.81% |
| 2025-03-27 | 8.46 | 9.04 | 0.44 | 5.12% | 8.45 | 9.04 | 388751 | 34293.37 | 3.87% |
| 2025-03-26 | 8.45 | 8.60 | 0.12 | 1.42% | 8.45 | 8.71 | 207158 | 17784.76 | 2.06% |
| 2025-03-25 | 8.63 | 8.48 | -0.10 | -1.17% | 8.28 | 8.67 | 201252 | 17013.67 | 2.00% |
| 2025-03-24 | 8.80 | 8.58 | -0.28 | -3.16% | 8.46 | 8.92 | 284165 | 24513.78 | 2.83% |
| 2025-03-21 | 8.41 | 8.86 | 0.36 | 4.24% | 8.40 | 9.15 | 394810 | 34400.79 | 3.93% |
| 2025-03-20 | 8.16 | 8.50 | 0.36 | 4.42% | 8.15 | 8.95 | 310461 | 26633.07 | 3.09% |
| 2025-03-19 | 8.20 | 8.14 | -0.05 | -0.61% | 8.10 | 8.33 | 111166 | 9124.61 | 1.11% |
| 2025-03-18 | 8.28 | 8.19 | -0.04 | -0.49% | 8.15 | 8.29 | 80566 | 6619.24 | 0.80% |
| 2025-03-17 | 8.23 | 8.23 | 0.03 | 0.37% | 8.16 | 8.28 | 84240 | 6919.95 | 0.84% |
| 2025-03-14 | 8.10 | 8.20 | 0.14 | 1.74% | 8.00 | 8.29 | 127016 | 10355.52 | 1.26% |
| 2025-03-13 | 8.10 | 8.06 | -0.08 | -0.98% | 7.97 | 8.17 | 99450 | 8001.17 | 0.99% |
| 2025-03-12 | 8.30 | 8.14 | -0.14 | -1.69% | 8.12 | 8.35 | 110880 | 9100.98 | 1.10% |
| 2025-03-11 | 8.10 | 8.28 | 0.09 | 1.10% | 8.08 | 8.29 | 99367 | 8121.83 | 0.99% |
| 2025-03-10 | 8.29 | 8.19 | -0.07 | -0.85% | 8.16 | 8.31 | 91354 | 7516.74 | 0.91% |
| 2025-03-07 | 8.26 | 8.26 | 0.01 | 0.12% | 8.21 | 8.49 | 174030 | 14520.25 | 1.73% |
| 2025-03-06 | 8.24 | 8.25 | 0.10 | 1.23% | 8.16 | 8.37 | 191941 | 15859.25 | 1.91% |
| 2025-03-05 | 7.97 | 8.15 | 0.17 | 2.13% | 7.89 | 8.25 | 178673 | 14448.09 | 1.78% |
| 2025-03-04 | 7.92 | 7.98 | 0.08 | 1.01% | 7.83 | 8.08 | 118538 | 9471.91 | 1.18% |
| 2025-03-03 | 8.15 | 7.90 | -0.25 | -3.07% | 7.86 | 8.20 | 199106 | 15896.14 | 1.98% |
| 2025-02-28 | 8.08 | 8.15 | -0.02 | -0.24% | 8.08 | 8.34 | 208059 | 17073.07 | 2.07% |
| 2025-02-27 | 8.38 | 8.17 | -0.40 | -4.67% | 8.09 | 8.41 | 278438 | 22875.63 | 2.74% |
| 2025-02-26 | 8.14 | 8.57 | 0.26 | 3.13% | 8.11 | 9.00 | 529406 | 44629.31 | 5.22% |
| 2025-02-25 | 7.45 | 8.31 | 0.76 | 10.07% | 7.43 | 8.31 | 345695 | 28122.88 | 3.41% |
| 2025-02-24 | 7.34 | 7.55 | 0.22 | 3.00% | 7.32 | 7.70 | 119265 | 9029.88 | 1.17% |
| 2025-02-21 | 7.34 | 7.33 | 0.00 | 0.00% | 7.25 | 7.36 | 38638 | 2822.59 | 0.38% |
| 2025-02-20 | 7.50 | 7.33 | -0.11 | -1.48% | 7.33 | 7.50 | 43533 | 3217.08 | 0.43% |
| 2025-02-19 | 7.31 | 7.44 | 0.13 | 1.78% | 7.30 | 7.53 | 61373 | 4566.66 | 0.60% |
神马股份(600810)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。
