| 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 | 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% |
| 2025-11-24 | 26.93 | 27.56 | 0.69 | 2.57% | 26.87 | 27.70 | 56621 | 15497.43 | 1.32% |
| 2025-11-21 | 27.12 | 26.87 | -0.33 | -1.21% | 26.79 | 27.30 | 70590 | 19071.53 | 1.64% |
| 2025-11-20 | 27.30 | 27.20 | -0.12 | -0.44% | 27.12 | 27.46 | 45658 | 12446.83 | 1.06% |
| 2025-11-19 | 27.73 | 27.32 | -0.41 | -1.48% | 26.98 | 27.85 | 78434 | 21424.12 | 1.82% |
| 2025-11-18 | 28.01 | 27.73 | -0.30 | -1.07% | 27.53 | 28.18 | 67132 | 18689.15 | 1.56% |
| 2025-11-17 | 29.29 | 28.03 | -1.32 | -4.50% | 28.02 | 29.34 | 99874 | 28369.91 | 2.32% |
| 2025-11-14 | 29.28 | 29.35 | -0.02 | -0.07% | 29.22 | 29.93 | 58023 | 17149.09 | 1.35% |
| 2025-11-13 | 29.50 | 29.37 | -0.18 | -0.61% | 29.12 | 29.65 | 74599 | 21880.39 | 1.73% |
| 2025-11-12 | 29.44 | 29.55 | 0.01 | 0.03% | 29.38 | 29.93 | 90734 | 26947.13 | 2.11% |
| 2025-11-11 | 29.51 | 29.54 | -0.14 | -0.47% | 29.04 | 29.64 | 80924 | 23781.18 | 1.88% |
| 2025-11-10 | 28.78 | 29.68 | 0.84 | 2.91% | 28.60 | 29.70 | 127078 | 37381.30 | 2.95% |
| 2025-11-07 | 28.97 | 28.84 | -0.35 | -1.20% | 28.55 | 29.17 | 85769 | 24751.49 | 1.99% |
| 2025-11-06 | 28.67 | 29.19 | 0.49 | 1.71% | 28.48 | 29.38 | 129439 | 37507.32 | 3.01% |
| 2025-11-05 | 28.70 | 28.70 | -0.09 | -0.31% | 28.38 | 29.02 | 98062 | 28183.57 | 2.28% |
| 2025-11-04 | 28.84 | 28.79 | -0.22 | -0.76% | 28.48 | 29.12 | 91225 | 26226.63 | 2.12% |
| 2025-11-03 | 28.32 | 29.01 | 0.79 | 2.80% | 28.32 | 29.40 | 156837 | 45353.92 | 3.64% |
| 2025-10-31 | 27.25 | 28.22 | 1.14 | 4.21% | 27.11 | 28.67 | 120802 | 33797.92 | 2.81% |
| 2025-10-30 | 27.31 | 27.08 | -0.13 | -0.48% | 27.01 | 27.48 | 63746 | 17340.00 | 1.48% |
| 2025-10-29 | 27.63 | 27.21 | -0.54 | -1.95% | 26.97 | 27.74 | 64189 | 17462.01 | 1.49% |
| 2025-10-28 | 27.89 | 27.75 | -0.20 | -0.72% | 27.60 | 28.31 | 52235 | 14589.15 | 1.21% |
| 2025-10-27 | 27.72 | 27.95 | 0.07 | 0.25% | 27.62 | 28.04 | 53220 | 14800.61 | 1.24% |
| 2025-10-24 | 27.99 | 27.88 | -0.12 | -0.43% | 27.80 | 28.17 | 40464 | 11297.90 | 0.94% |
| 2025-10-23 | 27.96 | 28.00 | -0.04 | -0.14% | 27.62 | 28.20 | 52392 | 14610.09 | 1.22% |
| 2025-10-22 | 28.03 | 28.04 | -0.15 | -0.53% | 27.93 | 28.48 | 47959 | 13490.43 | 1.11% |
| 2025-10-21 | 28.58 | 28.19 | -0.36 | -1.26% | 28.00 | 28.60 | 80050 | 22576.30 | 1.86% |
| 2025-10-20 | 28.44 | 28.55 | 0.15 | 0.53% | 28.12 | 28.65 | 64077 | 18182.91 | 1.49% |
| 2025-10-17 | 28.82 | 28.40 | -0.61 | -2.10% | 28.28 | 28.93 | 84599 | 24141.42 | 1.97% |
| 2025-10-16 | 28.31 | 29.01 | 0.67 | 2.36% | 28.22 | 29.25 | 134913 | 38902.46 | 3.14% |
| 2025-10-15 | 28.11 | 28.34 | 0.13 | 0.46% | 28.07 | 28.76 | 82986 | 23557.44 | 1.93% |
| 2025-10-14 | 27.65 | 28.21 | 0.49 | 1.77% | 27.65 | 28.54 | 103698 | 29255.92 | 2.41% |
| 2025-10-13 | 27.42 | 27.72 | -0.09 | -0.32% | 27.42 | 28.20 | 97163 | 26978.03 | 2.26% |
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。
