| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 28.30 | 29.11 | 0.64 | 2.25% | 28.30 | 29.37 | 87489 | 25383.44 | 2.03% |
| 2025-07-31 | 28.70 | 28.47 | -0.33 | -1.15% | 28.30 | 28.84 | 65740 | 18742.83 | 1.53% |
| 2025-07-30 | 28.10 | 28.80 | 0.68 | 2.42% | 28.08 | 29.16 | 105714 | 30431.97 | 2.46% |
| 2025-07-29 | 28.39 | 28.12 | -0.11 | -0.39% | 28.01 | 28.40 | 45478 | 12797.29 | 1.06% |
| 2025-07-28 | 28.20 | 28.23 | 0.06 | 0.21% | 28.12 | 28.49 | 44750 | 12679.47 | 1.04% |
| 2025-07-25 | 28.16 | 28.17 | -0.01 | -0.04% | 28.08 | 28.50 | 60938 | 17216.46 | 1.42% |
| 2025-07-24 | 28.15 | 28.18 | 0.08 | 0.28% | 28.00 | 28.30 | 50159 | 14104.53 | 1.17% |
| 2025-07-23 | 28.38 | 28.10 | -0.34 | -1.20% | 28.05 | 28.60 | 58177 | 16444.99 | 1.35% |
| 2025-07-22 | 28.00 | 28.44 | 0.40 | 1.43% | 27.95 | 28.59 | 61810 | 17525.05 | 1.44% |
| 2025-07-21 | 28.01 | 28.04 | -0.06 | -0.21% | 27.93 | 28.18 | 51108 | 14334.90 | 1.19% |
| 2025-07-18 | 28.38 | 28.10 | -0.28 | -0.99% | 27.72 | 28.47 | 65296 | 18271.06 | 1.52% |
| 2025-07-17 | 28.51 | 28.38 | -0.13 | -0.46% | 28.27 | 28.65 | 38519 | 10937.17 | 0.90% |
| 2025-07-16 | 27.39 | 28.51 | 1.13 | 4.13% | 27.38 | 28.68 | 116635 | 32959.39 | 2.71% |
| 2025-07-15 | 27.70 | 27.38 | -0.36 | -1.30% | 27.20 | 27.84 | 37871 | 10384.89 | 0.88% |
| 2025-07-14 | 27.69 | 27.74 | 0.04 | 0.14% | 27.52 | 27.87 | 30668 | 8504.92 | 0.71% |
| 2025-07-11 | 27.73 | 27.70 | -0.03 | -0.11% | 27.60 | 27.87 | 42214 | 11707.64 | 0.98% |
| 2025-07-10 | 27.46 | 27.73 | 0.22 | 0.80% | 27.39 | 27.77 | 32758 | 9031.25 | 0.76% |
| 2025-07-09 | 27.45 | 27.51 | 0.11 | 0.40% | 27.27 | 27.63 | 29150 | 8020.00 | 0.68% |
| 2025-07-08 | 27.28 | 27.40 | 0.13 | 0.48% | 27.27 | 27.47 | 37474 | 10258.21 | 0.87% |
| 2025-07-07 | 27.63 | 27.27 | -0.41 | -1.48% | 27.20 | 27.76 | 68163 | 18627.02 | 1.58% |
| 2025-07-04 | 27.84 | 27.68 | -0.24 | -0.86% | 27.61 | 28.21 | 47370 | 13212.51 | 1.10% |
| 2025-07-03 | 27.83 | 27.92 | 0.13 | 0.47% | 27.75 | 28.51 | 74115 | 20836.09 | 1.72% |
| 2025-07-02 | 28.05 | 27.79 | -0.32 | -1.14% | 27.73 | 28.28 | 44763 | 12502.48 | 1.04% |
| 2025-07-01 | 28.10 | 28.11 | -0.17 | -0.60% | 27.95 | 28.30 | 35568 | 9989.92 | 0.83% |
| 2025-06-30 | 28.60 | 28.28 | -0.35 | -1.22% | 27.90 | 28.60 | 57429 | 16192.70 | 1.33% |
| 2025-06-27 | 28.40 | 28.63 | 0.21 | 0.74% | 28.21 | 28.89 | 47893 | 13660.19 | 1.11% |
| 2025-06-26 | 28.25 | 28.42 | 0.09 | 0.32% | 28.15 | 28.66 | 36364 | 10327.48 | 0.85% |
| 2025-06-25 | 28.10 | 28.33 | 0.23 | 0.82% | 28.01 | 28.47 | 38410 | 10857.64 | 0.89% |
| 2025-06-24 | 27.97 | 28.10 | 0.13 | 0.46% | 27.92 | 28.32 | 51763 | 14538.33 | 1.20% |
| 2025-06-23 | 28.15 | 27.97 | -0.18 | -0.64% | 27.60 | 28.35 | 45281 | 12630.41 | 1.05% |
| 2025-06-20 | 28.64 | 28.15 | -0.66 | -2.29% | 28.06 | 28.87 | 47817 | 13569.11 | 1.11% |
| 2025-06-19 | 28.00 | 28.81 | 0.79 | 2.82% | 27.98 | 28.85 | 87376 | 24955.35 | 2.03% |
| 2025-06-18 | 27.93 | 28.02 | -0.06 | -0.21% | 27.76 | 28.14 | 39486 | 11043.11 | 0.92% |
| 2025-06-17 | 28.42 | 28.08 | -0.34 | -1.20% | 27.82 | 28.54 | 53848 | 15118.89 | 1.25% |
| 2025-06-16 | 28.60 | 28.42 | -0.23 | -0.80% | 28.30 | 28.72 | 31987 | 9091.34 | 0.74% |
| 2025-06-13 | 28.60 | 28.65 | -0.11 | -0.38% | 28.16 | 28.93 | 66021 | 18844.44 | 1.53% |
| 2025-06-12 | 29.15 | 28.76 | -0.38 | -1.30% | 28.56 | 29.35 | 73195 | 21108.32 | 1.70% |
| 2025-06-11 | 29.32 | 29.14 | -0.20 | -0.68% | 28.96 | 29.61 | 62809 | 18347.19 | 1.46% |
| 2025-06-10 | 29.51 | 29.34 | -0.04 | -0.14% | 29.19 | 29.93 | 69372 | 20487.22 | 1.61% |
| 2025-06-09 | 29.38 | 29.38 | -0.02 | -0.07% | 28.94 | 29.57 | 65554 | 19198.72 | 1.52% |
| 2025-06-06 | 29.85 | 29.40 | -0.42 | -1.41% | 29.26 | 30.17 | 59454 | 17606.42 | 1.38% |
| 2025-06-05 | 31.10 | 29.82 | -1.18 | -3.81% | 29.52 | 31.20 | 99334 | 29812.58 | 2.31% |
| 2025-06-04 | 29.69 | 31.00 | 1.32 | 4.45% | 29.69 | 31.46 | 141596 | 43274.80 | 3.29% |
| 2025-06-03 | 28.72 | 29.68 | 0.68 | 2.34% | 28.72 | 29.95 | 75031 | 22096.49 | 1.74% |
| 2025-05-30 | 28.70 | 29.00 | 0.29 | 1.01% | 28.55 | 29.16 | 40253 | 11626.14 | 0.94% |
| 2025-05-29 | 28.91 | 28.71 | -0.30 | -1.03% | 28.33 | 29.08 | 44303 | 12686.02 | 1.03% |
| 2025-05-28 | 28.99 | 29.01 | 0.02 | 0.07% | 28.69 | 29.33 | 47453 | 13784.94 | 1.10% |
| 2025-05-27 | 28.10 | 28.99 | 0.84 | 2.98% | 28.04 | 29.10 | 63793 | 18392.57 | 1.48% |
| 2025-05-26 | 28.15 | 28.15 | -0.09 | -0.32% | 27.75 | 28.33 | 44927 | 12573.91 | 1.04% |
| 2025-05-23 | 28.20 | 28.24 | 0.03 | 0.11% | 28.20 | 28.66 | 34058 | 9677.11 | 0.79% |
| 2025-05-22 | 28.52 | 28.21 | -0.55 | -1.91% | 28.19 | 28.90 | 48792 | 13849.77 | 1.13% |
| 2025-05-21 | 28.39 | 28.76 | 0.19 | 0.67% | 28.39 | 29.18 | 63723 | 18388.84 | 1.48% |
| 2025-05-20 | 28.50 | 28.57 | 0.07 | 0.25% | 28.12 | 28.98 | 87843 | 25065.14 | 2.04% |
| 2025-05-19 | 27.97 | 28.50 | 0.43 | 1.53% | 27.83 | 28.67 | 95502 | 27016.83 | 2.22% |
| 2025-05-16 | 27.99 | 28.07 | 0.27 | 0.97% | 27.88 | 28.50 | 92498 | 26022.74 | 2.15% |
| 2025-05-15 | 26.88 | 27.80 | 0.87 | 3.23% | 26.83 | 28.00 | 115581 | 31885.59 | 2.69% |
| 2025-05-14 | 26.69 | 26.93 | 0.22 | 0.82% | 26.44 | 27.06 | 46491 | 12422.28 | 1.08% |
| 2025-05-13 | 26.85 | 26.71 | -0.20 | -0.74% | 26.55 | 27.10 | 58884 | 15734.66 | 1.37% |
| 2025-05-12 | 27.24 | 26.91 | -0.33 | -1.21% | 26.80 | 27.43 | 83553 | 22592.75 | 1.94% |
| 2025-05-09 | 26.62 | 27.24 | 0.62 | 2.33% | 26.56 | 27.44 | 95613 | 25949.88 | 2.22% |
| 2025-05-08 | 26.90 | 26.62 | -0.23 | -0.86% | 26.51 | 26.90 | 33276 | 8862.03 | 0.77% |
| 2025-05-07 | 26.07 | 26.85 | 0.85 | 3.27% | 26.03 | 26.98 | 95822 | 25446.28 | 2.23% |
| 2025-05-06 | 25.81 | 26.00 | 0.38 | 1.48% | 25.48 | 26.05 | 50669 | 13056.62 | 1.18% |
| 2025-04-30 | 25.85 | 25.62 | -0.19 | -0.74% | 25.52 | 25.94 | 36073 | 9281.63 | 0.84% |
| 2025-04-29 | 25.80 | 25.81 | 0.02 | 0.08% | 25.55 | 25.95 | 30866 | 7946.51 | 0.72% |
| 2025-04-28 | 26.12 | 25.79 | -0.41 | -1.56% | 25.49 | 26.53 | 74084 | 19133.65 | 1.72% |
| 2025-04-25 | 26.50 | 26.20 | -0.37 | -1.39% | 26.14 | 26.70 | 49296 | 12972.99 | 1.15% |
| 2025-04-24 | 26.33 | 26.57 | 0.16 | 0.61% | 26.30 | 26.66 | 28653 | 7591.66 | 0.67% |
| 2025-04-23 | 26.75 | 26.41 | -0.36 | -1.34% | 26.39 | 26.95 | 47755 | 12689.92 | 1.11% |
| 2025-04-22 | 26.30 | 26.77 | 0.34 | 1.29% | 26.28 | 27.25 | 82527 | 22188.67 | 1.92% |
| 2025-04-21 | 26.28 | 26.43 | 0.17 | 0.65% | 26.19 | 26.55 | 39654 | 10463.49 | 0.92% |
| 2025-04-18 | 26.50 | 26.26 | -0.30 | -1.13% | 26.20 | 26.75 | 47994 | 12653.59 | 1.12% |
| 2025-04-17 | 26.72 | 26.56 | -0.27 | -1.01% | 26.52 | 26.96 | 40918 | 10923.33 | 0.95% |
| 2025-04-16 | 26.77 | 26.83 | -0.12 | -0.45% | 26.50 | 27.28 | 80777 | 21699.49 | 1.88% |
| 2025-04-15 | 26.38 | 26.95 | 0.39 | 1.47% | 26.17 | 27.00 | 75865 | 20278.26 | 1.76% |
| 2025-04-14 | 26.20 | 26.56 | 0.29 | 1.10% | 26.05 | 26.70 | 70381 | 18637.03 | 1.64% |
| 2025-04-11 | 26.31 | 26.27 | -0.24 | -0.91% | 26.10 | 26.84 | 80390 | 21207.57 | 1.87% |
| 2025-04-10 | 26.00 | 26.51 | 0.66 | 2.55% | 25.68 | 26.94 | 160506 | 42355.81 | 3.73% |
| 2025-04-09 | 25.35 | 25.85 | 0.18 | 0.70% | 24.94 | 26.08 | 123960 | 31696.21 | 2.88% |
| 2025-04-08 | 25.05 | 25.67 | 0.79 | 3.18% | 24.92 | 25.72 | 185517 | 46968.32 | 4.31% |
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。
