| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.42 | 15.22 | 0.20 | 1.33% | 14.27 | 15.52 | 457885 | 68379.95 | 9.10% |
| 2025-11-20 | 16.30 | 15.02 | -1.65 | -9.90% | 15.00 | 16.35 | 711946 | 109373.79 | 14.14% |
| 2025-11-19 | 15.21 | 16.67 | 1.52 | 10.03% | 15.01 | 16.67 | 607320 | 97667.98 | 12.07% |
| 2025-11-18 | 15.00 | 15.15 | -0.18 | -1.17% | 14.29 | 15.16 | 560720 | 82207.88 | 11.14% |
| 2025-11-17 | 15.88 | 15.33 | 0.89 | 6.16% | 15.05 | 15.88 | 898499 | 140179.58 | 17.85% |
| 2025-11-14 | 13.91 | 14.44 | 0.46 | 3.29% | 13.88 | 14.68 | 446367 | 64167.30 | 8.87% |
| 2025-11-13 | 13.90 | 13.98 | 0.08 | 0.58% | 13.69 | 14.02 | 150384 | 20911.39 | 2.99% |
| 2025-11-12 | 14.16 | 13.90 | -0.40 | -2.80% | 13.80 | 14.28 | 286691 | 40025.53 | 5.70% |
| 2025-11-11 | 14.20 | 14.30 | -0.01 | -0.07% | 14.01 | 14.63 | 368421 | 52842.44 | 7.32% |
| 2025-11-10 | 14.07 | 14.31 | 0.08 | 0.56% | 13.94 | 14.44 | 240860 | 34314.30 | 4.79% |
| 2025-11-07 | 14.42 | 14.23 | -0.19 | -1.32% | 14.20 | 14.53 | 302250 | 43458.22 | 6.01% |
| 2025-11-06 | 15.27 | 14.42 | -0.89 | -5.81% | 14.30 | 15.34 | 478289 | 69505.92 | 9.50% |
| 2025-11-05 | 15.62 | 15.31 | -0.30 | -1.92% | 15.25 | 16.17 | 594618 | 92570.00 | 11.81% |
| 2025-11-04 | 14.09 | 15.61 | 1.42 | 10.01% | 14.02 | 15.61 | 689617 | 104152.49 | 13.70% |
| 2025-11-03 | 14.23 | 14.19 | -0.04 | -0.28% | 14.01 | 14.40 | 204830 | 29045.94 | 4.07% |
| 2025-10-31 | 13.74 | 14.23 | 0.45 | 3.27% | 13.66 | 14.37 | 239902 | 33863.41 | 4.77% |
| 2025-10-30 | 13.71 | 13.78 | -0.03 | -0.22% | 13.52 | 13.93 | 152319 | 20848.09 | 3.03% |
| 2025-10-29 | 13.79 | 13.81 | 0.03 | 0.22% | 13.57 | 14.00 | 137079 | 18924.88 | 2.72% |
| 2025-10-28 | 14.02 | 13.78 | -0.28 | -1.99% | 13.73 | 14.11 | 187791 | 26139.31 | 3.73% |
| 2025-10-27 | 13.52 | 14.06 | 0.56 | 4.15% | 13.37 | 14.16 | 217993 | 30157.79 | 4.33% |
| 2025-10-24 | 14.16 | 13.50 | -0.66 | -4.66% | 13.46 | 14.38 | 222535 | 30892.48 | 4.42% |
| 2025-10-23 | 14.47 | 14.16 | -0.27 | -1.87% | 13.81 | 14.52 | 150496 | 21263.96 | 2.99% |
| 2025-10-22 | 14.82 | 14.43 | -0.52 | -3.48% | 14.43 | 14.87 | 104280 | 15243.11 | 2.07% |
| 2025-10-21 | 14.39 | 14.95 | 0.58 | 4.04% | 14.17 | 15.15 | 212559 | 31242.08 | 4.22% |
| 2025-10-20 | 15.29 | 14.37 | -0.57 | -3.82% | 14.17 | 15.30 | 232180 | 33751.57 | 4.61% |
| 2025-10-17 | 15.12 | 14.94 | -0.26 | -1.71% | 14.90 | 15.75 | 222841 | 34155.02 | 4.43% |
| 2025-10-16 | 15.49 | 15.20 | -0.29 | -1.87% | 15.01 | 15.54 | 196145 | 30044.85 | 3.90% |
| 2025-10-15 | 15.90 | 15.49 | -0.19 | -1.21% | 15.18 | 15.96 | 240495 | 37188.91 | 4.78% |
| 2025-10-14 | 16.00 | 15.68 | -0.28 | -1.75% | 15.43 | 16.22 | 223335 | 35571.30 | 4.44% |
| 2025-10-13 | 15.61 | 15.96 | -0.04 | -0.25% | 15.58 | 16.23 | 227291 | 36469.67 | 4.52% |
| 2025-10-10 | 15.80 | 16.00 | -0.06 | -0.37% | 15.76 | 16.52 | 270196 | 43730.17 | 5.38% |
| 2025-10-09 | 16.18 | 16.06 | -0.10 | -0.62% | 15.45 | 16.29 | 284853 | 45214.13 | 5.67% |
| 2025-09-30 | 16.01 | 16.16 | 0.15 | 0.94% | 15.91 | 16.44 | 229932 | 37207.49 | 4.58% |
| 2025-09-29 | 15.06 | 16.01 | 0.95 | 6.31% | 15.06 | 16.56 | 287667 | 45364.68 | 5.73% |
| 2025-09-26 | 16.39 | 15.06 | -1.36 | -8.28% | 14.79 | 16.40 | 337711 | 52932.27 | 6.72% |
| 2025-09-25 | 15.40 | 16.42 | 0.80 | 5.12% | 15.15 | 16.54 | 390807 | 62910.36 | 7.78% |
| 2025-09-24 | 15.55 | 15.62 | 0.05 | 0.32% | 15.52 | 16.68 | 330571 | 52762.75 | 6.58% |
| 2025-09-23 | 15.65 | 15.57 | -0.28 | -1.77% | 14.99 | 15.81 | 306686 | 47089.64 | 6.10% |
| 2025-09-22 | 15.63 | 15.85 | 0.65 | 4.28% | 15.42 | 15.93 | 314919 | 49439.30 | 6.27% |
| 2025-09-19 | 14.55 | 15.20 | 0.70 | 4.83% | 14.50 | 15.47 | 321608 | 48560.38 | 6.40% |
| 2025-09-18 | 14.21 | 14.50 | 0.26 | 1.83% | 14.15 | 14.88 | 239752 | 34801.27 | 4.77% |
| 2025-09-17 | 14.55 | 14.24 | -0.33 | -2.26% | 14.13 | 14.66 | 147631 | 21060.41 | 2.94% |
| 2025-09-16 | 14.54 | 14.57 | -0.01 | -0.07% | 14.33 | 14.79 | 135898 | 19808.55 | 2.71% |
| 2025-09-15 | 14.63 | 14.58 | -0.05 | -0.34% | 14.52 | 14.90 | 157723 | 23211.32 | 3.14% |
| 2025-09-12 | 14.52 | 14.63 | 0.05 | 0.34% | 14.50 | 14.92 | 133998 | 19626.41 | 2.67% |
| 2025-09-11 | 14.67 | 14.58 | -0.20 | -1.35% | 14.45 | 14.84 | 150731 | 22000.36 | 3.00% |
| 2025-09-10 | 14.59 | 14.78 | 0.12 | 0.82% | 14.52 | 15.15 | 189399 | 28107.54 | 3.77% |
| 2025-09-09 | 14.48 | 14.66 | 0.15 | 1.03% | 14.38 | 14.75 | 146564 | 21360.71 | 2.92% |
| 2025-09-08 | 14.46 | 14.51 | 0.02 | 0.14% | 14.44 | 14.84 | 131685 | 19206.01 | 2.62% |
| 2025-09-05 | 14.31 | 14.49 | 0.05 | 0.35% | 14.20 | 14.65 | 171092 | 24719.86 | 3.41% |
| 2025-09-04 | 14.00 | 14.44 | 0.35 | 2.48% | 13.91 | 14.66 | 232715 | 33250.15 | 4.63% |
| 2025-09-03 | 13.88 | 14.09 | 0.21 | 1.51% | 13.75 | 14.39 | 178368 | 25078.34 | 3.55% |
| 2025-09-02 | 13.91 | 13.88 | -0.15 | -1.07% | 13.73 | 14.24 | 119535 | 16615.88 | 2.38% |
| 2025-09-01 | 13.99 | 14.03 | 0.04 | 0.29% | 13.75 | 14.25 | 106761 | 15020.69 | 2.13% |
| 2025-08-29 | 13.97 | 13.99 | 0.00 | 0.00% | 13.84 | 14.17 | 116493 | 16301.18 | 2.32% |
| 2025-08-28 | 14.22 | 13.99 | -0.26 | -1.82% | 13.63 | 14.44 | 177957 | 24929.74 | 3.54% |
| 2025-08-27 | 14.50 | 14.25 | -0.61 | -4.10% | 14.21 | 14.62 | 298284 | 42950.37 | 5.94% |
| 2025-08-26 | 13.75 | 14.86 | 1.12 | 8.15% | 13.70 | 15.11 | 411716 | 60684.11 | 8.20% |
| 2025-08-25 | 13.70 | 13.74 | 0.04 | 0.29% | 13.58 | 13.77 | 69375 | 9486.89 | 1.38% |
| 2025-08-22 | 13.82 | 13.70 | -0.09 | -0.65% | 13.54 | 13.85 | 80260 | 10960.22 | 1.60% |
| 2025-08-21 | 13.73 | 13.79 | 0.06 | 0.44% | 13.67 | 13.89 | 64725 | 8923.63 | 1.29% |
| 2025-08-20 | 13.72 | 13.73 | -0.01 | -0.07% | 13.61 | 13.75 | 54524 | 7453.05 | 1.09% |
| 2025-08-19 | 13.83 | 13.74 | 0.11 | 0.81% | 13.58 | 13.83 | 100921 | 13817.03 | 2.01% |
| 2025-08-18 | 13.63 | 13.63 | 0.01 | 0.07% | 13.57 | 13.73 | 93097 | 12694.55 | 1.85% |
| 2025-08-15 | 13.66 | 13.62 | 0.00 | 0.00% | 13.57 | 13.80 | 77858 | 10633.94 | 1.55% |
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。
