| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 8.29 | 8.44 | 0.17 | 2.06% | 8.27 | 8.45 | 162099 | 13626.85 | 1.59% |
| 2025-12-18 | 8.26 | 8.27 | -0.01 | -0.12% | 8.22 | 8.46 | 144312 | 12051.62 | 1.41% |
| 2025-12-17 | 8.30 | 8.28 | -0.02 | -0.24% | 8.13 | 8.35 | 151851 | 12484.91 | 1.49% |
| 2025-12-16 | 8.39 | 8.30 | -0.10 | -1.19% | 8.22 | 8.44 | 132628 | 11020.86 | 1.30% |
| 2025-12-15 | 8.32 | 8.40 | 0.02 | 0.24% | 8.18 | 8.45 | 149181 | 12440.91 | 1.46% |
| 2025-12-12 | 8.42 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 122824 | 10323.75 | 1.20% |
| 2025-12-11 | 8.66 | 8.43 | -0.23 | -2.66% | 8.40 | 8.66 | 166970 | 14172.34 | 1.64% |
| 2025-12-10 | 8.52 | 8.66 | 0.19 | 2.24% | 8.47 | 8.68 | 223696 | 19199.72 | 2.19% |
| 2025-12-09 | 8.46 | 8.47 | -0.03 | -0.35% | 8.45 | 8.58 | 123725 | 10517.63 | 1.21% |
| 2025-12-08 | 8.47 | 8.50 | 0.03 | 0.35% | 8.43 | 8.54 | 140865 | 11964.28 | 1.38% |
| 2025-12-05 | 8.34 | 8.47 | 0.13 | 1.56% | 8.34 | 8.47 | 143780 | 12097.86 | 1.41% |
| 2025-12-04 | 8.57 | 8.34 | -0.27 | -3.14% | 8.32 | 8.61 | 206299 | 17369.47 | 2.02% |
| 2025-12-03 | 8.74 | 8.61 | -0.17 | -1.94% | 8.55 | 8.75 | 183322 | 15794.75 | 1.80% |
| 2025-12-02 | 8.69 | 8.78 | 0.10 | 1.15% | 8.63 | 8.87 | 252661 | 22087.75 | 2.48% |
| 2025-12-01 | 8.60 | 8.68 | -0.01 | -0.12% | 8.56 | 8.71 | 156696 | 13566.31 | 1.54% |
| 2025-11-28 | 8.52 | 8.69 | 0.18 | 2.12% | 8.50 | 8.70 | 178301 | 15398.51 | 1.75% |
| 2025-11-27 | 8.65 | 8.51 | -0.14 | -1.62% | 8.50 | 8.70 | 185966 | 15998.86 | 1.82% |
| 2025-11-26 | 8.68 | 8.65 | -0.03 | -0.35% | 8.58 | 8.74 | 214584 | 18589.29 | 2.10% |
| 2025-11-25 | 8.70 | 8.68 | 0.07 | 0.81% | 8.64 | 8.78 | 230382 | 20063.60 | 2.26% |
| 2025-11-24 | 8.59 | 8.61 | 0.03 | 0.35% | 8.43 | 8.69 | 246253 | 21042.19 | 2.41% |
| 2025-11-21 | 8.96 | 8.58 | -0.50 | -5.51% | 8.58 | 9.01 | 368946 | 32238.49 | 3.62% |
| 2025-11-20 | 9.29 | 9.08 | -0.30 | -3.20% | 9.00 | 9.36 | 337495 | 30839.32 | 3.31% |
| 2025-11-19 | 9.50 | 9.38 | -0.26 | -2.70% | 9.23 | 9.71 | 365216 | 34345.45 | 3.58% |
| 2025-11-18 | 10.32 | 9.64 | -0.78 | -7.49% | 9.55 | 10.36 | 645826 | 63304.06 | 6.33% |
| 2025-11-17 | 10.46 | 10.42 | -0.26 | -2.43% | 10.27 | 10.66 | 404405 | 42144.88 | 3.96% |
| 2025-11-14 | 10.65 | 10.68 | -0.20 | -1.84% | 10.61 | 11.04 | 699813 | 75477.06 | 6.86% |
| 2025-11-13 | 10.75 | 10.88 | 0.21 | 1.97% | 10.50 | 11.07 | 717484 | 77675.52 | 7.03% |
| 2025-11-12 | 11.88 | 10.67 | -0.44 | -3.96% | 10.58 | 11.88 | 1168470 | 129642.80 | 11.45% |
| 2025-11-11 | 10.29 | 11.11 | 1.01 | 10.00% | 10.23 | 11.11 | 711006 | 76972.26 | 6.97% |
| 2025-11-10 | 9.80 | 10.10 | 0.24 | 2.43% | 9.80 | 10.17 | 326880 | 32820.66 | 3.20% |
| 2025-11-07 | 9.84 | 9.86 | -0.12 | -1.20% | 9.84 | 10.02 | 253046 | 25088.79 | 2.48% |
| 2025-11-06 | 10.20 | 9.98 | -0.30 | -2.92% | 9.86 | 10.26 | 452272 | 45171.95 | 4.43% |
| 2025-11-05 | 10.19 | 10.28 | 0.00 | 0.00% | 10.14 | 10.61 | 628767 | 65300.75 | 6.16% |
| 2025-11-04 | 9.80 | 10.28 | 0.37 | 3.73% | 9.76 | 10.40 | 513570 | 52200.27 | 5.03% |
| 2025-11-03 | 10.00 | 9.91 | -0.02 | -0.20% | 9.86 | 10.20 | 354826 | 35549.42 | 3.48% |
| 2025-10-31 | 9.66 | 9.93 | 0.32 | 3.33% | 9.61 | 9.99 | 361982 | 35575.14 | 3.55% |
| 2025-10-30 | 9.46 | 9.61 | 0.08 | 0.84% | 9.44 | 9.63 | 241761 | 23089.44 | 2.37% |
| 2025-10-29 | 9.40 | 9.53 | 0.13 | 1.38% | 9.37 | 9.64 | 270480 | 25787.56 | 2.65% |
| 2025-10-28 | 9.65 | 9.40 | -0.34 | -3.49% | 9.38 | 9.70 | 368754 | 35034.37 | 3.61% |
| 2025-10-27 | 9.81 | 9.74 | -0.16 | -1.62% | 9.70 | 9.95 | 303920 | 29816.02 | 2.98% |
| 2025-10-24 | 10.25 | 9.90 | -0.40 | -3.88% | 9.82 | 10.35 | 522923 | 52522.09 | 5.13% |
| 2025-10-23 | 10.27 | 10.30 | 0.03 | 0.29% | 10.21 | 10.45 | 393136 | 40611.87 | 3.85% |
| 2025-10-22 | 10.45 | 10.27 | -0.55 | -5.08% | 10.20 | 10.45 | 593008 | 61146.38 | 5.81% |
| 2025-10-21 | 10.50 | 10.82 | 0.25 | 2.37% | 10.39 | 10.93 | 676791 | 71923.16 | 6.63% |
| 2025-10-20 | 10.26 | 10.57 | 0.45 | 4.45% | 10.13 | 10.60 | 548368 | 57001.14 | 5.37% |
| 2025-10-17 | 10.64 | 10.12 | -0.68 | -6.30% | 10.10 | 10.64 | 622775 | 64300.78 | 6.10% |
| 2025-10-16 | 10.84 | 10.80 | -0.18 | -1.64% | 10.63 | 11.12 | 516415 | 56107.94 | 5.06% |
| 2025-10-15 | 11.07 | 10.98 | -0.20 | -1.79% | 10.83 | 11.24 | 388441 | 42665.18 | 3.81% |
| 2025-10-14 | 11.34 | 11.18 | -0.12 | -1.06% | 11.14 | 11.70 | 467840 | 53261.06 | 4.59% |
| 2025-10-13 | 10.88 | 11.30 | -0.16 | -1.40% | 10.87 | 11.43 | 646298 | 72624.99 | 6.33% |
| 2025-10-10 | 10.38 | 11.46 | 1.04 | 9.98% | 10.28 | 11.46 | 694516 | 77193.13 | 6.81% |
| 2025-10-09 | 10.38 | 10.42 | 0.02 | 0.19% | 10.23 | 10.51 | 481289 | 50105.44 | 4.79% |
| 2025-09-30 | 11.13 | 10.40 | -0.85 | -7.56% | 10.37 | 11.18 | 919713 | 97696.15 | 9.15% |
| 2025-09-29 | 11.42 | 11.25 | 0.19 | 1.72% | 11.17 | 12.17 | 1185787 | 139678.27 | 11.80% |
| 2025-09-26 | 10.87 | 11.06 | 1.01 | 10.05% | 10.70 | 11.06 | 270626 | 29599.71 | 2.69% |
| 2025-09-25 | 10.14 | 10.05 | -0.28 | -2.71% | 10.02 | 10.33 | 231263 | 23475.09 | 2.30% |
| 2025-09-24 | 10.64 | 10.33 | -0.03 | -0.29% | 10.19 | 10.88 | 372059 | 38932.46 | 3.70% |
| 2025-09-23 | 10.39 | 10.36 | -0.05 | -0.48% | 10.14 | 10.44 | 307090 | 31509.09 | 3.05% |
| 2025-09-22 | 10.23 | 10.41 | 0.33 | 3.27% | 10.11 | 10.47 | 330714 | 34097.01 | 3.29% |
| 2025-09-19 | 9.80 | 10.08 | 0.24 | 2.44% | 9.78 | 10.20 | 300619 | 30314.12 | 2.99% |
| 2025-09-18 | 9.72 | 9.84 | 0.13 | 1.34% | 9.66 | 10.22 | 257567 | 25453.68 | 2.56% |
| 2025-09-17 | 10.11 | 9.71 | -0.43 | -4.24% | 9.70 | 10.11 | 323736 | 31780.88 | 3.22% |
| 2025-09-16 | 10.11 | 10.14 | 0.03 | 0.30% | 10.09 | 10.28 | 185770 | 18863.62 | 1.85% |
| 2025-09-15 | 10.25 | 10.11 | -0.14 | -1.37% | 10.10 | 10.35 | 176848 | 17993.09 | 1.76% |
| 2025-09-12 | 10.32 | 10.25 | -0.07 | -0.68% | 10.18 | 10.40 | 214773 | 22099.46 | 2.14% |
| 2025-09-11 | 10.53 | 10.32 | -0.25 | -2.37% | 10.16 | 10.67 | 410085 | 42532.30 | 4.08% |
| 2025-09-10 | 10.65 | 10.57 | -0.17 | -1.58% | 10.54 | 10.99 | 323411 | 34873.53 | 3.22% |
| 2025-09-09 | 10.37 | 10.74 | 0.32 | 3.07% | 10.34 | 10.76 | 357536 | 37817.30 | 3.56% |
| 2025-09-08 | 10.61 | 10.42 | -0.30 | -2.80% | 10.36 | 10.79 | 303326 | 31973.92 | 3.02% |
| 2025-09-05 | 10.65 | 10.72 | 0.16 | 1.52% | 10.55 | 10.89 | 341173 | 36524.79 | 3.39% |
| 2025-09-04 | 10.57 | 10.56 | -0.23 | -2.13% | 10.32 | 10.85 | 448960 | 47483.44 | 4.47% |
| 2025-09-03 | 10.15 | 10.79 | 0.60 | 5.89% | 9.96 | 11.21 | 654365 | 69710.21 | 6.51% |
| 2025-09-02 | 10.29 | 10.19 | 0.00 | 0.00% | 10.08 | 10.55 | 383098 | 39634.43 | 3.81% |
| 2025-09-01 | 10.08 | 10.19 | 0.14 | 1.39% | 9.97 | 10.36 | 344681 | 35064.38 | 3.43% |
| 2025-08-29 | 10.09 | 10.05 | -0.03 | -0.30% | 9.90 | 10.27 | 331600 | 33442.64 | 3.30% |
| 2025-08-28 | 10.12 | 10.08 | 0.05 | 0.50% | 9.70 | 10.62 | 552535 | 56079.66 | 5.50% |
| 2025-08-27 | 9.56 | 10.03 | 0.46 | 4.81% | 9.44 | 10.42 | 609813 | 60899.76 | 6.07% |
| 2025-08-26 | 9.33 | 9.57 | 0.23 | 2.46% | 9.25 | 9.67 | 227698 | 21641.30 | 2.27% |
| 2025-08-25 | 9.38 | 9.34 | 0.00 | 0.00% | 9.25 | 9.42 | 141086 | 13181.52 | 1.40% |
| 2025-08-22 | 9.31 | 9.34 | 0.04 | 0.43% | 9.25 | 9.38 | 105304 | 9804.55 | 1.05% |
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。
