| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.24 | 25.15 | -0.08 | -0.32% | 25.03 | 25.36 | 19732 | 4973.35 | 0.46% |
| 2026-03-25 | 24.95 | 25.23 | 0.30 | 1.20% | 24.93 | 25.30 | 24302 | 6112.57 | 0.56% |
| 2026-03-24 | 24.99 | 24.93 | 0.05 | 0.20% | 24.65 | 25.08 | 30457 | 7565.70 | 0.71% |
| 2026-03-23 | 25.49 | 24.88 | -0.74 | -2.89% | 24.61 | 25.49 | 47745 | 11932.70 | 1.11% |
| 2026-03-20 | 25.66 | 25.62 | -0.06 | -0.23% | 25.60 | 25.94 | 31716 | 8165.37 | 0.74% |
| 2026-03-19 | 25.85 | 25.68 | -0.30 | -1.15% | 25.52 | 25.91 | 31910 | 8195.70 | 0.74% |
| 2026-03-18 | 26.13 | 25.98 | -0.15 | -0.57% | 25.68 | 26.18 | 39183 | 10148.84 | 0.91% |
| 2026-03-17 | 26.03 | 26.13 | 0.10 | 0.38% | 26.01 | 26.39 | 29349 | 7699.52 | 0.68% |
| 2026-03-16 | 26.20 | 26.03 | -0.24 | -0.91% | 25.95 | 26.26 | 37707 | 9829.58 | 0.88% |
| 2026-03-13 | 26.34 | 26.27 | -0.14 | -0.53% | 26.21 | 26.50 | 23898 | 6307.15 | 0.56% |
| 2026-03-12 | 26.36 | 26.41 | 0.06 | 0.23% | 26.24 | 26.43 | 20531 | 5406.81 | 0.48% |
| 2026-03-11 | 26.40 | 26.35 | -0.05 | -0.19% | 26.20 | 26.40 | 22483 | 5905.76 | 0.52% |
| 2026-03-10 | 26.21 | 26.40 | 0.22 | 0.84% | 26.20 | 26.48 | 29064 | 7657.12 | 0.68% |
| 2026-03-09 | 26.23 | 26.18 | -0.20 | -0.76% | 25.93 | 26.25 | 28334 | 7384.44 | 0.66% |
| 2026-03-06 | 25.89 | 26.38 | 0.45 | 1.74% | 25.88 | 26.41 | 33302 | 8723.65 | 0.77% |
| 2026-03-05 | 26.25 | 25.93 | -0.15 | -0.58% | 25.88 | 26.36 | 47395 | 12364.47 | 1.10% |
| 2026-03-04 | 26.33 | 26.08 | -0.42 | -1.58% | 26.00 | 26.55 | 37177 | 9747.91 | 0.86% |
| 2026-03-03 | 26.64 | 26.50 | -0.19 | -0.71% | 26.45 | 26.83 | 42052 | 11195.82 | 0.98% |
| 2026-03-02 | 26.82 | 26.69 | -0.24 | -0.89% | 26.54 | 26.95 | 42162 | 11254.41 | 0.98% |
| 2026-02-27 | 26.88 | 26.93 | 0.02 | 0.07% | 26.82 | 26.98 | 26011 | 6996.66 | 0.60% |
| 2026-02-26 | 27.15 | 26.91 | -0.27 | -0.99% | 26.88 | 27.23 | 57073 | 15394.03 | 1.33% |
| 2026-02-25 | 27.10 | 27.18 | 0.12 | 0.44% | 27.02 | 27.20 | 40457 | 10979.97 | 0.94% |
| 2026-02-24 | 27.10 | 27.06 | 0.02 | 0.07% | 27.05 | 27.21 | 34755 | 9427.53 | 0.81% |
| 2026-02-13 | 27.32 | 27.04 | -0.22 | -0.81% | 27.02 | 27.32 | 40096 | 10887.04 | 0.93% |
| 2026-02-12 | 27.53 | 27.26 | -0.24 | -0.87% | 27.15 | 27.53 | 50334 | 13722.04 | 1.17% |
| 2026-02-11 | 27.54 | 27.50 | -0.04 | -0.15% | 27.45 | 27.60 | 29729 | 8180.52 | 0.69% |
| 2026-02-10 | 27.61 | 27.54 | -0.09 | -0.33% | 27.43 | 27.63 | 39994 | 11007.72 | 0.93% |
| 2026-02-09 | 27.75 | 27.63 | -0.29 | -1.04% | 27.53 | 28.15 | 102918 | 28511.85 | 2.39% |
| 2026-02-06 | 28.62 | 27.92 | -0.17 | -0.61% | 27.90 | 28.79 | 107847 | 30569.91 | 2.51% |
| 2026-02-05 | 27.89 | 28.09 | 0.20 | 0.72% | 27.73 | 28.40 | 72199 | 20295.96 | 1.68% |
| 2026-02-04 | 27.47 | 27.89 | 0.42 | 1.53% | 27.33 | 27.91 | 55061 | 15250.63 | 1.28% |
| 2026-02-03 | 27.15 | 27.47 | 0.28 | 1.03% | 27.15 | 27.48 | 26914 | 7365.92 | 0.63% |
| 2026-02-02 | 27.30 | 27.19 | -0.23 | -0.84% | 27.16 | 27.65 | 38306 | 10499.28 | 0.89% |
| 2026-01-30 | 27.46 | 27.42 | -0.21 | -0.76% | 27.30 | 27.76 | 42219 | 11610.29 | 0.98% |
| 2026-01-29 | 27.05 | 27.63 | 0.49 | 1.81% | 26.95 | 27.77 | 71290 | 19513.67 | 1.66% |
| 2026-01-28 | 27.38 | 27.14 | -0.24 | -0.88% | 27.05 | 27.50 | 63456 | 17274.14 | 1.47% |
| 2026-01-27 | 27.57 | 27.38 | -0.19 | -0.69% | 26.97 | 27.62 | 79400 | 21605.63 | 1.85% |
| 2026-01-26 | 28.19 | 27.57 | -0.56 | -1.99% | 27.40 | 28.22 | 97268 | 26883.71 | 2.26% |
| 2026-01-23 | 28.13 | 28.13 | 0.00 | 0.00% | 28.06 | 28.22 | 41262 | 11601.89 | 0.96% |
| 2026-01-22 | 28.03 | 28.13 | 0.06 | 0.21% | 27.96 | 28.15 | 43714 | 12269.52 | 1.02% |
| 2026-01-21 | 28.38 | 28.07 | -0.26 | -0.92% | 28.00 | 28.40 | 55636 | 15635.05 | 1.29% |
| 2026-01-20 | 28.11 | 28.33 | 0.23 | 0.82% | 28.03 | 28.38 | 52232 | 14738.43 | 1.21% |
| 2026-01-19 | 28.02 | 28.10 | -0.01 | -0.04% | 28.00 | 28.39 | 56696 | 15934.75 | 1.32% |
| 2026-01-16 | 28.65 | 28.11 | -0.55 | -1.92% | 27.93 | 28.79 | 68488 | 19348.94 | 1.59% |
| 2026-01-15 | 28.58 | 28.66 | 0.04 | 0.14% | 28.50 | 29.22 | 84943 | 24514.78 | 1.97% |
| 2026-01-14 | 28.18 | 28.62 | 0.34 | 1.20% | 28.01 | 28.66 | 96370 | 27352.26 | 2.24% |
| 2026-01-13 | 28.49 | 28.28 | -0.13 | -0.46% | 28.16 | 28.66 | 76127 | 21630.17 | 1.77% |
| 2026-01-12 | 28.43 | 28.41 | 0.00 | 0.00% | 28.15 | 28.48 | 59284 | 16793.59 | 1.38% |
| 2026-01-09 | 28.07 | 28.41 | 0.31 | 1.10% | 28.01 | 28.41 | 50475 | 14262.76 | 1.17% |
| 2026-01-08 | 27.92 | 28.10 | 0.07 | 0.25% | 27.87 | 28.23 | 43199 | 12123.64 | 1.00% |
| 2026-01-07 | 28.49 | 28.03 | -0.45 | -1.58% | 27.98 | 28.54 | 79299 | 22348.66 | 1.84% |
| 2026-01-06 | 28.42 | 28.48 | 0.04 | 0.14% | 28.24 | 28.53 | 63126 | 17914.79 | 1.47% |
| 2026-01-05 | 28.02 | 28.44 | 0.44 | 1.57% | 27.88 | 28.44 | 65257 | 18450.36 | 1.52% |
| 2025-12-31 | 28.07 | 28.00 | -0.07 | -0.25% | 27.86 | 28.20 | 47435 | 13291.25 | 1.10% |
| 2025-12-30 | 28.25 | 28.07 | -0.27 | -0.95% | 27.90 | 28.25 | 51432 | 14422.69 | 1.20% |
| 2025-12-29 | 28.41 | 28.34 | -0.03 | -0.11% | 28.02 | 28.48 | 52466 | 14783.32 | 1.22% |
| 2025-12-26 | 28.80 | 28.37 | -0.50 | -1.73% | 28.30 | 28.85 | 58348 | 16622.49 | 1.36% |
| 2025-12-25 | 28.70 | 28.87 | 0.18 | 0.63% | 28.54 | 28.89 | 32912 | 9475.43 | 0.76% |
| 2025-12-24 | 28.96 | 28.69 | -0.28 | -0.97% | 28.55 | 29.13 | 52290 | 15023.35 | 1.22% |
| 2025-12-23 | 29.70 | 28.97 | -0.76 | -2.56% | 28.81 | 29.70 | 76278 | 22230.75 | 1.77% |
| 2025-12-22 | 30.00 | 29.73 | -0.39 | -1.29% | 29.61 | 30.02 | 42804 | 12747.64 | 0.99% |
| 2025-12-19 | 29.77 | 30.12 | 0.38 | 1.28% | 29.41 | 30.18 | 65238 | 19456.19 | 1.52% |
| 2025-12-18 | 29.21 | 29.74 | 0.43 | 1.47% | 29.01 | 29.99 | 68528 | 20318.57 | 1.59% |
| 2025-12-17 | 29.24 | 29.31 | 0.06 | 0.21% | 28.81 | 29.37 | 48035 | 13997.46 | 1.12% |
| 2025-12-16 | 29.03 | 29.25 | 0.07 | 0.24% | 28.84 | 29.27 | 49348 | 14351.79 | 1.15% |
| 2025-12-15 | 28.75 | 29.18 | 0.31 | 1.07% | 28.71 | 29.44 | 64443 | 18786.24 | 1.50% |
| 2025-12-12 | 28.58 | 28.87 | 0.27 | 0.94% | 28.30 | 28.99 | 48072 | 13862.97 | 1.12% |
| 2025-12-11 | 28.61 | 28.60 | -0.05 | -0.17% | 28.46 | 28.88 | 31694 | 9092.40 | 0.74% |
| 2025-12-10 | 28.10 | 28.65 | 0.51 | 1.81% | 28.09 | 28.78 | 41068 | 11735.95 | 0.95% |
| 2025-12-09 | 28.35 | 28.14 | -0.27 | -0.95% | 28.10 | 28.50 | 22742 | 6436.10 | 0.53% |
| 2025-12-08 | 28.39 | 28.41 | 0.02 | 0.07% | 28.26 | 28.49 | 38943 | 11056.36 | 0.91% |
| 2025-12-05 | 28.15 | 28.39 | 0.15 | 0.53% | 28.02 | 28.42 | 26202 | 7404.42 | 0.61% |
| 2025-12-04 | 28.66 | 28.24 | -0.41 | -1.43% | 28.15 | 28.66 | 39185 | 11099.86 | 0.91% |
| 2025-12-03 | 28.95 | 28.65 | -0.26 | -0.90% | 28.40 | 28.95 | 49212 | 14111.71 | 1.14% |
| 2025-12-02 | 28.41 | 28.91 | 0.50 | 1.76% | 28.31 | 29.00 | 86082 | 24769.72 | 2.00% |
| 2025-12-01 | 27.60 | 28.41 | 0.97 | 3.53% | 27.50 | 28.44 | 65971 | 18525.56 | 1.53% |
| 2025-11-28 | 27.58 | 27.44 | -0.10 | -0.36% | 27.28 | 27.58 | 24075 | 6601.89 | 0.56% |
| 2025-11-27 | 27.55 | 27.54 | -0.02 | -0.07% | 27.36 | 27.79 | 28165 | 7766.82 | 0.65% |
| 2025-11-26 | 27.63 | 27.56 | -0.21 | -0.76% | 27.56 | 27.95 | 31230 | 8658.87 | 0.73% |
| 2025-11-25 | 27.55 | 27.77 | 0.21 | 0.76% | 27.25 | 27.97 | 70727 | 19513.95 | 1.64% |
马应龙(600993)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。
