| 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 | 11.17 | 10.78 | -0.36 | -3.23% | 10.60 | 11.30 | 336524 | 36456.04 | 6.65% |
| 2026-03-24 | 11.69 | 11.14 | -0.35 | -3.05% | 10.60 | 11.72 | 278276 | 30515.28 | 5.50% |
| 2026-03-23 | 12.60 | 11.49 | -1.28 | -10.02% | 11.49 | 12.65 | 152704 | 18101.46 | 3.02% |
| 2026-03-20 | 13.30 | 12.77 | -0.42 | -3.18% | 12.77 | 13.38 | 66937 | 8734.48 | 1.32% |
| 2026-03-19 | 12.90 | 13.19 | 0.13 | 1.00% | 12.90 | 13.29 | 85118 | 11180.56 | 1.68% |
| 2026-03-18 | 12.73 | 13.06 | 0.25 | 1.95% | 12.52 | 13.12 | 129141 | 16519.16 | 2.55% |
| 2026-03-17 | 13.44 | 12.81 | -0.67 | -4.97% | 12.73 | 13.55 | 176566 | 23023.28 | 3.49% |
| 2026-03-16 | 13.65 | 13.48 | -0.17 | -1.25% | 13.40 | 13.73 | 63081 | 8535.52 | 1.25% |
| 2026-03-13 | 13.65 | 13.65 | -0.07 | -0.51% | 13.51 | 13.92 | 80607 | 11088.38 | 1.59% |
| 2026-03-12 | 14.04 | 13.72 | -0.22 | -1.58% | 13.69 | 14.04 | 49568 | 6839.16 | 0.98% |
| 2026-03-11 | 13.98 | 13.94 | -0.05 | -0.36% | 13.85 | 14.12 | 54750 | 7650.11 | 1.08% |
| 2026-03-10 | 13.82 | 13.99 | 0.17 | 1.23% | 13.82 | 14.00 | 51951 | 7228.29 | 1.03% |
| 2026-03-09 | 13.83 | 13.82 | -0.10 | -0.72% | 13.40 | 13.88 | 108450 | 14790.43 | 2.14% |
| 2026-03-06 | 13.85 | 13.92 | 0.01 | 0.07% | 13.82 | 14.05 | 93636 | 13029.37 | 1.85% |
| 2026-03-05 | 14.06 | 13.91 | 0.02 | 0.14% | 13.81 | 14.07 | 51662 | 7185.29 | 1.02% |
| 2026-03-04 | 14.08 | 13.89 | -0.14 | -1.00% | 13.87 | 14.09 | 60472 | 8441.97 | 1.20% |
| 2026-03-03 | 14.47 | 14.03 | -0.44 | -3.04% | 13.98 | 14.50 | 83646 | 11885.01 | 1.65% |
| 2026-03-02 | 14.70 | 14.47 | -0.35 | -2.36% | 14.32 | 14.74 | 81851 | 11881.92 | 1.62% |
| 2026-02-27 | 15.00 | 14.82 | -0.20 | -1.33% | 14.74 | 15.04 | 61589 | 9137.82 | 1.22% |
| 2026-02-26 | 14.96 | 15.02 | 0.02 | 0.13% | 14.80 | 15.03 | 58621 | 8731.08 | 1.16% |
| 2026-02-25 | 14.93 | 15.00 | 0.07 | 0.47% | 14.91 | 15.14 | 55851 | 8399.48 | 1.10% |
| 2026-02-24 | 14.95 | 14.93 | 0.15 | 1.01% | 14.78 | 14.98 | 60077 | 8956.60 | 1.19% |
| 2026-02-13 | 14.89 | 14.78 | -0.19 | -1.27% | 14.60 | 15.14 | 98016 | 14638.23 | 1.94% |
| 2026-02-12 | 15.01 | 14.97 | -0.15 | -0.99% | 14.95 | 15.29 | 75909 | 11433.85 | 1.50% |
| 2026-02-11 | 15.08 | 15.12 | -0.03 | -0.20% | 14.99 | 15.43 | 80626 | 12225.69 | 1.59% |
| 2026-02-10 | 15.10 | 15.15 | -0.01 | -0.07% | 15.01 | 15.31 | 61476 | 9314.23 | 1.22% |
| 2026-02-09 | 15.80 | 15.16 | -0.35 | -2.26% | 15.00 | 15.84 | 141290 | 21598.27 | 2.79% |
| 2026-02-06 | 15.85 | 15.51 | -0.30 | -1.90% | 15.51 | 16.24 | 164708 | 26175.54 | 3.26% |
| 2026-02-05 | 15.80 | 15.81 | 0.01 | 0.06% | 15.41 | 15.95 | 114363 | 17930.94 | 2.26% |
| 2026-02-04 | 15.65 | 15.80 | 0.28 | 1.80% | 15.59 | 16.18 | 201483 | 32082.33 | 3.98% |
| 2026-02-03 | 15.10 | 15.52 | 0.67 | 4.51% | 14.96 | 15.55 | 158234 | 24182.32 | 3.13% |
| 2026-02-02 | 14.80 | 14.85 | -0.57 | -3.70% | 14.53 | 15.26 | 189109 | 28264.33 | 3.74% |
| 2026-01-30 | 15.56 | 15.42 | -0.13 | -0.84% | 15.40 | 15.72 | 88625 | 13797.76 | 1.75% |
| 2026-01-29 | 15.81 | 15.55 | -0.32 | -2.02% | 15.42 | 15.81 | 95561 | 14853.73 | 1.89% |
| 2026-01-28 | 15.60 | 15.87 | 0.25 | 1.60% | 15.41 | 16.00 | 105214 | 16576.11 | 2.08% |
| 2026-01-27 | 15.65 | 15.62 | 0.01 | 0.06% | 15.15 | 15.71 | 71968 | 11133.47 | 1.42% |
| 2026-01-26 | 16.18 | 15.61 | -0.52 | -3.22% | 15.55 | 16.19 | 104921 | 16536.53 | 2.07% |
| 2026-01-23 | 15.67 | 16.13 | 0.46 | 2.94% | 15.59 | 16.20 | 139186 | 22196.42 | 2.75% |
| 2026-01-22 | 15.56 | 15.67 | 0.09 | 0.58% | 15.45 | 15.73 | 82944 | 12928.09 | 1.64% |
| 2026-01-21 | 15.66 | 15.58 | -0.08 | -0.51% | 15.52 | 15.80 | 87630 | 13698.21 | 1.73% |
| 2026-01-20 | 16.23 | 15.66 | -0.58 | -3.57% | 15.60 | 16.24 | 162361 | 25793.61 | 3.21% |
| 2026-01-19 | 16.24 | 16.24 | 0.00 | 0.00% | 16.00 | 16.46 | 124944 | 20260.79 | 2.47% |
| 2026-01-16 | 16.32 | 16.24 | -0.15 | -0.92% | 16.22 | 16.53 | 79518 | 12987.35 | 1.57% |
| 2026-01-15 | 16.20 | 16.39 | 0.13 | 0.80% | 16.20 | 16.54 | 83915 | 13766.77 | 1.66% |
| 2026-01-14 | 16.50 | 16.26 | -0.30 | -1.81% | 16.14 | 16.65 | 178277 | 29191.73 | 3.53% |
| 2026-01-13 | 17.00 | 16.56 | -0.54 | -3.16% | 16.56 | 17.07 | 168464 | 28201.61 | 3.33% |
| 2026-01-12 | 16.90 | 17.10 | 0.05 | 0.29% | 16.81 | 17.29 | 172068 | 29283.86 | 3.40% |
| 2026-01-09 | 16.65 | 17.05 | 0.40 | 2.40% | 16.50 | 17.22 | 206326 | 34806.43 | 4.08% |
| 2026-01-08 | 16.92 | 16.65 | -0.31 | -1.83% | 16.62 | 17.00 | 158298 | 26524.23 | 3.13% |
| 2026-01-07 | 16.70 | 16.96 | 0.24 | 1.44% | 16.70 | 17.39 | 224259 | 38123.98 | 4.43% |
| 2026-01-06 | 16.56 | 16.72 | 0.14 | 0.84% | 16.48 | 16.96 | 125883 | 20987.81 | 2.49% |
| 2026-01-05 | 16.64 | 16.58 | -0.08 | -0.48% | 16.36 | 16.85 | 149306 | 24726.44 | 2.95% |
| 2025-12-31 | 16.55 | 16.66 | 0.05 | 0.30% | 16.01 | 17.00 | 156076 | 26010.00 | 3.09% |
| 2025-12-30 | 16.93 | 16.61 | -0.32 | -1.89% | 16.41 | 16.96 | 219774 | 36605.17 | 4.35% |
| 2025-12-29 | 16.40 | 16.93 | 0.51 | 3.11% | 16.33 | 17.13 | 265967 | 44557.95 | 5.26% |
| 2025-12-26 | 16.35 | 16.42 | 0.02 | 0.12% | 16.20 | 16.57 | 156103 | 25554.73 | 3.09% |
| 2025-12-25 | 15.88 | 16.40 | 0.53 | 3.34% | 15.84 | 16.57 | 177885 | 29091.91 | 3.52% |
| 2025-12-24 | 16.00 | 15.87 | -0.12 | -0.75% | 15.78 | 16.05 | 123892 | 19701.22 | 2.45% |
| 2025-12-23 | 16.43 | 15.99 | -0.46 | -2.80% | 15.95 | 16.45 | 150037 | 24197.28 | 2.97% |
| 2025-12-22 | 16.35 | 16.45 | -0.04 | -0.24% | 16.18 | 16.55 | 128887 | 21135.18 | 2.55% |
| 2025-12-19 | 16.42 | 16.49 | 0.06 | 0.37% | 16.27 | 16.65 | 183714 | 30212.97 | 3.64% |
| 2025-12-18 | 16.51 | 16.43 | -0.07 | -0.42% | 16.33 | 16.99 | 189393 | 31483.88 | 3.75% |
| 2025-12-17 | 16.55 | 16.50 | -0.28 | -1.67% | 16.10 | 16.77 | 215346 | 35372.17 | 4.26% |
| 2025-12-16 | 16.96 | 16.78 | -0.15 | -0.89% | 16.35 | 17.36 | 245880 | 41056.48 | 4.87% |
| 2025-12-15 | 17.26 | 16.93 | -0.37 | -2.14% | 16.82 | 17.86 | 237266 | 40624.46 | 4.69% |
| 2025-12-12 | 16.80 | 17.30 | 0.06 | 0.35% | 16.76 | 17.54 | 438462 | 75138.46 | 8.68% |
| 2025-12-11 | 18.97 | 17.24 | -1.92 | -10.02% | 17.24 | 19.05 | 467296 | 83357.58 | 9.25% |
| 2025-12-10 | 17.60 | 19.16 | 1.31 | 7.34% | 17.60 | 19.64 | 515215 | 96456.42 | 10.19% |
| 2025-12-09 | 17.33 | 17.85 | 0.52 | 3.00% | 17.08 | 18.58 | 509742 | 90218.20 | 10.09% |
| 2025-12-08 | 16.18 | 17.33 | 1.04 | 6.38% | 16.09 | 17.92 | 636089 | 111271.08 | 12.59% |
| 2025-12-05 | 15.61 | 16.29 | 0.67 | 4.29% | 15.46 | 16.67 | 341269 | 55002.29 | 6.75% |
| 2025-12-04 | 15.53 | 15.62 | -0.07 | -0.45% | 15.50 | 15.80 | 170040 | 26591.25 | 3.36% |
| 2025-12-03 | 15.66 | 15.69 | -0.02 | -0.13% | 15.50 | 15.96 | 228654 | 35880.75 | 4.52% |
| 2025-12-02 | 15.46 | 15.71 | 0.18 | 1.16% | 15.32 | 15.96 | 291310 | 45521.92 | 5.76% |
| 2025-12-01 | 15.03 | 15.53 | 0.49 | 3.26% | 15.03 | 15.63 | 275133 | 42433.02 | 5.44% |
| 2025-11-28 | 14.89 | 15.04 | 0.15 | 1.01% | 14.66 | 15.20 | 203258 | 30496.06 | 4.02% |
| 2025-11-27 | 14.49 | 14.89 | 0.29 | 1.99% | 14.31 | 14.98 | 222893 | 32650.85 | 4.41% |
| 2025-11-26 | 14.47 | 14.60 | -0.03 | -0.21% | 14.20 | 14.73 | 221244 | 31959.97 | 4.38% |
| 2025-11-25 | 14.84 | 14.63 | -0.39 | -2.60% | 14.32 | 14.85 | 289680 | 42125.89 | 5.76% |
| 2025-11-24 | 14.72 | 15.02 | -0.20 | -1.31% | 14.70 | 15.51 | 332924 | 50518.75 | 6.61% |
天马科技(603668)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。
