| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.40 | 12.45 | -0.05 | -0.40% | 12.27 | 12.55 | 37937 | 4711.64 | 0.76% |
| 2025-04-02 | 12.51 | 12.50 | 0.03 | 0.24% | 12.35 | 12.55 | 39175 | 4882.58 | 0.78% |
| 2025-04-01 | 12.33 | 12.47 | 0.26 | 2.13% | 12.21 | 12.54 | 41852 | 5205.30 | 0.83% |
| 2025-03-31 | 12.16 | 12.21 | -0.05 | -0.41% | 12.02 | 12.35 | 39438 | 4800.88 | 0.79% |
| 2025-03-28 | 12.42 | 12.26 | -0.20 | -1.61% | 12.26 | 12.62 | 41473 | 5136.95 | 0.83% |
| 2025-03-27 | 12.27 | 12.46 | 0.16 | 1.30% | 12.20 | 12.54 | 58167 | 7200.94 | 1.16% |
| 2025-03-26 | 12.22 | 12.30 | 0.10 | 0.82% | 12.11 | 12.36 | 59236 | 7255.67 | 1.18% |
| 2025-03-25 | 12.13 | 12.20 | 0.02 | 0.16% | 12.06 | 12.30 | 43076 | 5248.22 | 0.86% |
| 2025-03-24 | 12.40 | 12.18 | -0.33 | -2.64% | 12.01 | 12.48 | 68622 | 8386.15 | 1.37% |
| 2025-03-21 | 12.53 | 12.51 | -0.02 | -0.16% | 12.30 | 12.77 | 97480 | 12212.86 | 1.94% |
| 2025-03-20 | 12.55 | 12.53 | -0.02 | -0.16% | 12.51 | 12.78 | 58238 | 7359.27 | 1.16% |
| 2025-03-19 | 12.57 | 12.55 | -0.02 | -0.16% | 12.36 | 12.61 | 43091 | 5395.22 | 0.86% |
| 2025-03-18 | 12.63 | 12.57 | -0.03 | -0.24% | 12.48 | 12.63 | 53039 | 6656.32 | 1.06% |
| 2025-03-17 | 12.80 | 12.60 | -0.10 | -0.79% | 12.55 | 12.84 | 67566 | 8528.43 | 1.35% |
| 2025-03-14 | 12.55 | 12.70 | 0.15 | 1.20% | 12.48 | 12.73 | 60592 | 7632.65 | 1.21% |
| 2025-03-13 | 12.58 | 12.55 | -0.01 | -0.08% | 12.37 | 12.70 | 62954 | 7855.25 | 1.25% |
| 2025-03-12 | 12.75 | 12.56 | -0.20 | -1.57% | 12.55 | 12.88 | 77673 | 9850.10 | 1.55% |
| 2025-03-11 | 12.38 | 12.76 | 0.26 | 2.08% | 12.37 | 12.77 | 82150 | 10368.99 | 1.64% |
| 2025-03-10 | 12.33 | 12.50 | 0.10 | 0.81% | 12.33 | 12.64 | 63164 | 7880.25 | 1.26% |
| 2025-03-07 | 12.40 | 12.40 | -0.11 | -0.88% | 12.35 | 12.64 | 79655 | 9945.43 | 1.59% |
| 2025-03-06 | 12.18 | 12.51 | 0.33 | 2.71% | 12.12 | 12.59 | 94817 | 11755.08 | 1.89% |
| 2025-03-05 | 12.27 | 12.18 | -0.09 | -0.73% | 12.16 | 12.36 | 60740 | 7434.20 | 1.21% |
| 2025-03-04 | 11.95 | 12.27 | 0.28 | 2.34% | 11.82 | 12.29 | 86466 | 10437.12 | 1.72% |
| 2025-03-03 | 11.93 | 11.99 | 0.06 | 0.50% | 11.91 | 12.25 | 108279 | 13107.94 | 2.16% |
| 2025-02-28 | 11.45 | 11.93 | 0.48 | 4.19% | 11.30 | 12.05 | 155465 | 18269.47 | 3.09% |
| 2025-02-27 | 11.63 | 11.45 | -0.20 | -1.72% | 11.36 | 11.72 | 65933 | 7577.98 | 1.31% |
| 2025-02-26 | 11.49 | 11.65 | 0.14 | 1.22% | 11.44 | 11.80 | 107361 | 12502.08 | 2.14% |
| 2025-02-25 | 11.17 | 11.51 | 0.23 | 2.04% | 11.10 | 11.72 | 152132 | 17346.56 | 3.03% |
| 2025-02-24 | 11.34 | 11.28 | 0.00 | 0.00% | 11.24 | 11.54 | 85356 | 9716.06 | 1.70% |
| 2025-02-21 | 11.29 | 11.28 | 0.00 | 0.00% | 11.13 | 11.30 | 62466 | 7001.16 | 1.24% |
| 2025-02-20 | 11.23 | 11.28 | 0.02 | 0.18% | 11.14 | 11.37 | 42218 | 4737.71 | 0.84% |
| 2025-02-19 | 11.13 | 11.26 | 0.06 | 0.54% | 11.10 | 11.29 | 48026 | 5370.97 | 0.96% |
| 2025-02-18 | 11.30 | 11.20 | -0.09 | -0.80% | 11.11 | 11.50 | 71880 | 8129.88 | 1.43% |
| 2025-02-17 | 11.14 | 11.29 | 0.07 | 0.62% | 11.07 | 11.30 | 51044 | 5718.65 | 1.02% |
| 2025-02-14 | 11.35 | 11.22 | -0.14 | -1.23% | 11.22 | 11.43 | 49069 | 5539.36 | 0.98% |
| 2025-02-13 | 11.31 | 11.36 | 0.01 | 0.09% | 11.31 | 11.50 | 72625 | 8279.14 | 1.45% |
| 2025-02-12 | 11.15 | 11.35 | 0.20 | 1.79% | 11.07 | 11.39 | 59516 | 6667.39 | 1.18% |
| 2025-02-11 | 11.30 | 11.15 | -0.14 | -1.24% | 11.12 | 11.33 | 44827 | 5012.18 | 0.89% |
| 2025-02-10 | 11.29 | 11.29 | 0.03 | 0.27% | 11.15 | 11.44 | 50654 | 5706.93 | 1.01% |
| 2025-02-07 | 11.25 | 11.26 | -0.04 | -0.35% | 11.12 | 11.37 | 68665 | 7719.08 | 1.37% |
| 2025-02-06 | 11.19 | 11.30 | 0.06 | 0.53% | 11.14 | 11.36 | 44154 | 4973.28 | 0.88% |
| 2025-02-05 | 11.10 | 11.24 | 0.25 | 2.27% | 11.00 | 11.26 | 39549 | 4407.06 | 0.79% |
| 2025-01-27 | 11.46 | 10.99 | -0.54 | -4.68% | 10.96 | 11.69 | 70030 | 7877.93 | 1.39% |
| 2025-01-24 | 11.48 | 11.53 | 0.03 | 0.26% | 11.21 | 11.59 | 70537 | 8037.45 | 1.40% |
| 2025-01-23 | 11.34 | 11.50 | 0.25 | 2.22% | 11.23 | 11.65 | 88988 | 10206.88 | 1.77% |
| 2025-01-22 | 10.92 | 11.25 | 0.46 | 4.26% | 10.84 | 11.59 | 133286 | 14879.32 | 2.65% |
| 2025-01-21 | 10.80 | 10.79 | 0.03 | 0.28% | 10.57 | 10.85 | 52731 | 5643.32 | 1.05% |
| 2025-01-20 | 10.83 | 10.76 | -0.05 | -0.46% | 10.65 | 10.92 | 47980 | 5171.38 | 0.96% |
| 2025-01-17 | 10.77 | 10.81 | -0.03 | -0.28% | 10.75 | 10.88 | 50847 | 5500.89 | 1.01% |
| 2025-01-16 | 10.95 | 10.84 | -0.07 | -0.64% | 10.74 | 11.04 | 46870 | 5101.04 | 0.93% |
| 2025-01-15 | 11.00 | 10.91 | -0.14 | -1.27% | 10.74 | 11.03 | 90744 | 9854.39 | 1.81% |
| 2025-01-14 | 10.83 | 11.05 | 0.21 | 1.94% | 10.79 | 11.05 | 74637 | 8155.33 | 1.49% |
| 2025-01-13 | 10.75 | 10.84 | 0.09 | 0.84% | 10.67 | 11.04 | 41291 | 4479.79 | 0.82% |
| 2025-01-10 | 10.90 | 10.75 | -0.18 | -1.65% | 10.75 | 11.02 | 37690 | 4109.03 | 0.75% |
| 2025-01-09 | 11.01 | 10.93 | -0.16 | -1.44% | 10.87 | 11.08 | 37454 | 4108.42 | 0.75% |
| 2025-01-08 | 11.12 | 11.09 | -0.08 | -0.72% | 10.89 | 11.24 | 50120 | 5542.99 | 1.00% |
| 2025-01-07 | 11.12 | 11.17 | 0.14 | 1.27% | 10.86 | 11.17 | 45935 | 5076.77 | 0.91% |
| 2025-01-06 | 11.42 | 11.03 | -0.44 | -3.84% | 10.99 | 11.47 | 87389 | 9751.38 | 1.74% |
| 2025-01-03 | 12.41 | 11.47 | -0.97 | -7.80% | 11.40 | 12.55 | 112954 | 13449.66 | 2.25% |
| 2025-01-02 | 12.73 | 12.44 | -0.30 | -2.35% | 12.38 | 12.88 | 47686 | 6017.74 | 0.95% |
| 2024-12-31 | 12.79 | 12.74 | -0.05 | -0.39% | 12.65 | 12.91 | 43424 | 5552.90 | 0.86% |
| 2024-12-30 | 12.69 | 12.79 | 0.03 | 0.24% | 12.45 | 12.88 | 66388 | 8388.12 | 1.32% |
| 2024-12-27 | 12.77 | 12.76 | 0.01 | 0.08% | 12.62 | 12.90 | 35848 | 4588.35 | 0.71% |
| 2024-12-26 | 12.55 | 12.75 | 0.09 | 0.71% | 12.52 | 12.96 | 49755 | 6357.98 | 0.99% |
| 2024-12-25 | 12.85 | 12.66 | -0.24 | -1.86% | 12.51 | 12.90 | 40554 | 5146.92 | 0.81% |
| 2024-12-24 | 12.52 | 12.90 | 0.26 | 2.06% | 12.52 | 12.92 | 50170 | 6396.38 | 1.00% |
| 2024-12-23 | 13.37 | 12.64 | -0.45 | -3.44% | 12.45 | 13.38 | 106084 | 13485.96 | 2.11% |
| 2024-12-20 | 13.35 | 13.09 | -0.10 | -0.76% | 13.06 | 13.56 | 84699 | 11268.59 | 1.69% |
| 2024-12-19 | 12.81 | 13.19 | 0.16 | 1.23% | 12.61 | 13.32 | 97281 | 12691.93 | 1.94% |
| 2024-12-18 | 12.92 | 13.03 | 0.03 | 0.23% | 12.80 | 13.13 | 68422 | 8871.21 | 1.36% |
| 2024-12-17 | 12.98 | 13.00 | -0.07 | -0.54% | 12.93 | 13.54 | 138165 | 18313.78 | 2.75% |
| 2024-12-16 | 12.54 | 13.07 | 0.43 | 3.40% | 12.54 | 13.36 | 147441 | 19265.22 | 2.94% |
| 2024-12-13 | 12.73 | 12.64 | -0.10 | -0.78% | 12.52 | 12.74 | 68307 | 8636.02 | 1.36% |
| 2024-12-12 | 12.49 | 12.74 | 0.27 | 2.17% | 12.37 | 12.78 | 98883 | 12493.53 | 1.97% |
| 2024-12-11 | 12.13 | 12.47 | 0.27 | 2.21% | 12.11 | 12.52 | 89314 | 11073.29 | 1.78% |
| 2024-12-10 | 12.32 | 12.20 | 0.17 | 1.41% | 12.13 | 12.64 | 117975 | 14533.50 | 2.35% |
| 2024-12-09 | 12.13 | 12.03 | -0.06 | -0.50% | 11.95 | 12.40 | 69170 | 8403.05 | 1.38% |
| 2024-12-06 | 12.10 | 12.09 | -0.02 | -0.17% | 11.92 | 12.13 | 60080 | 7238.85 | 1.20% |
| 2024-12-05 | 12.03 | 12.11 | 0.05 | 0.41% | 11.96 | 12.33 | 68758 | 8341.56 | 1.37% |
| 2024-12-04 | 11.98 | 12.06 | 0.08 | 0.67% | 11.83 | 12.19 | 70434 | 8481.39 | 1.40% |
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。
