| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.62 | 7.74 | 0.14 | 1.84% | 7.58 | 7.83 | 145608 | 11237.64 | 1.32% |
| 2026-03-24 | 7.59 | 7.60 | 0.11 | 1.47% | 7.33 | 7.61 | 158044 | 11797.77 | 1.43% |
| 2026-03-23 | 7.70 | 7.49 | -0.35 | -4.46% | 7.42 | 7.86 | 223599 | 17048.12 | 2.03% |
| 2026-03-20 | 8.19 | 7.84 | -0.38 | -4.62% | 7.83 | 8.23 | 223656 | 17927.13 | 2.03% |
| 2026-03-19 | 8.58 | 8.22 | -0.36 | -4.20% | 8.18 | 8.60 | 243425 | 20245.49 | 2.21% |
| 2026-03-18 | 8.65 | 8.58 | -0.13 | -1.49% | 8.51 | 8.99 | 359625 | 31469.49 | 3.27% |
| 2026-03-17 | 8.60 | 8.71 | 0.10 | 1.16% | 8.56 | 8.83 | 251621 | 21921.41 | 2.28% |
| 2026-03-16 | 8.75 | 8.61 | -0.13 | -1.49% | 8.60 | 8.98 | 257302 | 22568.37 | 2.34% |
| 2026-03-13 | 8.67 | 8.74 | 0.07 | 0.81% | 8.61 | 8.80 | 322615 | 28084.79 | 2.93% |
| 2026-03-12 | 8.87 | 8.67 | 0.09 | 1.05% | 8.65 | 9.10 | 382222 | 33733.18 | 3.47% |
| 2026-03-11 | 8.31 | 8.58 | 0.24 | 2.88% | 8.25 | 8.61 | 281907 | 23807.71 | 2.56% |
| 2026-03-10 | 8.65 | 8.34 | -0.35 | -4.03% | 8.31 | 8.69 | 420973 | 35512.93 | 3.82% |
| 2026-03-09 | 8.58 | 8.69 | 0.26 | 3.08% | 8.56 | 9.05 | 518310 | 45921.92 | 4.71% |
| 2026-03-06 | 8.28 | 8.43 | 0.14 | 1.69% | 8.21 | 8.47 | 176262 | 14793.16 | 1.60% |
| 2026-03-05 | 8.38 | 8.29 | 0.07 | 0.85% | 8.26 | 8.65 | 253986 | 21365.22 | 2.31% |
| 2026-03-04 | 8.07 | 8.22 | 0.12 | 1.48% | 7.98 | 8.45 | 246765 | 20193.46 | 2.24% |
| 2026-03-03 | 8.37 | 8.10 | -0.27 | -3.23% | 8.07 | 8.45 | 204170 | 16724.14 | 1.85% |
| 2026-03-02 | 8.45 | 8.37 | -0.06 | -0.71% | 8.31 | 8.59 | 155286 | 13084.49 | 1.41% |
| 2026-02-27 | 8.35 | 8.43 | 0.02 | 0.24% | 8.35 | 8.48 | 102723 | 8653.78 | 0.93% |
| 2026-02-26 | 8.58 | 8.41 | -0.17 | -1.98% | 8.38 | 8.62 | 175601 | 14817.71 | 1.59% |
| 2026-02-25 | 8.58 | 8.58 | 0.01 | 0.12% | 8.55 | 8.80 | 184539 | 16005.51 | 1.68% |
| 2026-02-24 | 8.40 | 8.57 | 0.24 | 2.88% | 8.35 | 8.65 | 154612 | 13184.92 | 1.40% |
| 2026-02-13 | 8.50 | 8.33 | -0.20 | -2.34% | 8.30 | 8.58 | 133115 | 11213.11 | 1.21% |
| 2026-02-12 | 8.60 | 8.53 | -0.12 | -1.39% | 8.45 | 8.72 | 125794 | 10766.05 | 1.14% |
| 2026-02-11 | 8.53 | 8.65 | 0.12 | 1.41% | 8.50 | 8.75 | 140948 | 12221.86 | 1.28% |
| 2026-02-10 | 8.55 | 8.53 | -0.03 | -0.35% | 8.46 | 8.56 | 93523 | 7956.00 | 0.85% |
| 2026-02-09 | 8.49 | 8.56 | 0.12 | 1.42% | 8.49 | 8.58 | 128664 | 10994.83 | 1.17% |
| 2026-02-06 | 8.35 | 8.44 | 0.11 | 1.32% | 8.22 | 8.54 | 191744 | 16195.82 | 1.74% |
| 2026-02-05 | 8.40 | 8.33 | -0.10 | -1.19% | 8.29 | 8.50 | 148993 | 12487.29 | 1.35% |
| 2026-02-04 | 8.28 | 8.43 | 0.14 | 1.69% | 8.19 | 8.43 | 184715 | 15418.26 | 1.68% |
| 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% |
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。
