| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.20 | 8.29 | 0.10 | 1.22% | 8.17 | 8.34 | 226549 | 18654.29 | 2.06% |
| 2026-02-02 | 8.88 | 8.19 | -0.90 | -9.90% | 8.18 | 8.90 | 460665 | 38770.39 | 4.18% |
| 2026-01-30 | 8.94 | 9.09 | 0.18 | 2.02% | 8.85 | 9.14 | 310848 | 28023.50 | 2.82% |
| 2026-01-29 | 8.97 | 8.91 | -0.04 | -0.45% | 8.84 | 9.04 | 199970 | 17880.63 | 1.82% |
| 2026-01-28 | 8.97 | 8.95 | -0.02 | -0.22% | 8.83 | 9.06 | 201704 | 18050.07 | 1.83% |
| 2026-01-27 | 9.16 | 8.97 | -0.19 | -2.07% | 8.85 | 9.22 | 200453 | 17981.40 | 1.82% |
| 2026-01-26 | 9.40 | 9.16 | -0.07 | -0.76% | 9.08 | 9.41 | 235593 | 21729.73 | 2.14% |
| 2026-01-23 | 9.11 | 9.23 | 0.16 | 1.76% | 9.07 | 9.30 | 217588 | 20052.82 | 1.98% |
| 2026-01-22 | 9.04 | 9.07 | 0.03 | 0.33% | 8.95 | 9.11 | 154051 | 13918.66 | 1.40% |
| 2026-01-21 | 9.03 | 9.04 | 0.03 | 0.33% | 8.85 | 9.04 | 191694 | 17183.02 | 1.74% |
| 2026-01-20 | 9.00 | 9.01 | 0.02 | 0.22% | 8.89 | 9.06 | 156887 | 14055.63 | 1.42% |
| 2026-01-19 | 8.79 | 8.99 | 0.16 | 1.81% | 8.75 | 8.99 | 225826 | 20150.27 | 2.05% |
| 2026-01-16 | 9.05 | 8.83 | -0.16 | -1.78% | 8.77 | 9.07 | 215167 | 19082.58 | 1.95% |
| 2026-01-15 | 9.26 | 8.99 | -0.21 | -2.28% | 8.95 | 9.26 | 209825 | 18960.28 | 1.90% |
| 2026-01-14 | 9.38 | 9.20 | -0.05 | -0.54% | 9.04 | 9.52 | 369044 | 34373.76 | 3.35% |
| 2026-01-13 | 9.36 | 9.25 | -0.05 | -0.54% | 9.16 | 9.39 | 366243 | 34021.17 | 3.33% |
| 2026-01-12 | 9.23 | 9.30 | 0.07 | 0.76% | 9.15 | 9.46 | 353971 | 32863.48 | 3.21% |
| 2026-01-09 | 9.02 | 9.23 | 0.26 | 2.90% | 9.02 | 9.34 | 333284 | 30643.07 | 3.03% |
| 2026-01-08 | 8.92 | 8.97 | 0.03 | 0.34% | 8.82 | 9.04 | 219410 | 19610.61 | 1.99% |
| 2026-01-07 | 9.17 | 8.94 | -0.25 | -2.72% | 8.92 | 9.18 | 274143 | 24687.99 | 2.49% |
| 2026-01-06 | 8.89 | 9.19 | 0.33 | 3.72% | 8.88 | 9.25 | 376748 | 34268.65 | 3.42% |
| 2026-01-05 | 9.00 | 8.86 | -0.13 | -1.45% | 8.77 | 9.01 | 274826 | 24362.54 | 2.50% |
| 2025-12-31 | 9.30 | 8.99 | -0.36 | -3.85% | 8.98 | 9.30 | 386124 | 35012.69 | 3.78% |
| 2025-12-30 | 8.95 | 9.35 | 0.30 | 3.31% | 8.75 | 9.55 | 566636 | 51658.41 | 5.55% |
| 2025-12-29 | 8.68 | 9.05 | 0.37 | 4.26% | 8.66 | 9.16 | 527730 | 47478.41 | 5.17% |
| 2025-12-26 | 8.55 | 8.68 | 0.11 | 1.28% | 8.55 | 8.74 | 257190 | 22268.42 | 2.52% |
| 2025-12-25 | 8.51 | 8.57 | 0.06 | 0.71% | 8.47 | 8.60 | 141720 | 12128.78 | 1.39% |
| 2025-12-24 | 8.39 | 8.51 | 0.12 | 1.43% | 8.34 | 8.55 | 137027 | 11615.65 | 1.34% |
| 2025-12-23 | 8.54 | 8.39 | -0.15 | -1.76% | 8.36 | 8.54 | 131822 | 11087.37 | 1.29% |
| 2025-12-22 | 8.44 | 8.54 | 0.10 | 1.18% | 8.43 | 8.60 | 136414 | 11641.42 | 1.34% |
| 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% |
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。
