| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.66 | 13.51 | -0.17 | -1.24% | 13.50 | 13.74 | 44358 | 6022.11 | 0.88% |
| 2025-05-22 | 13.84 | 13.68 | -0.16 | -1.16% | 13.67 | 13.90 | 33223 | 4573.68 | 0.66% |
| 2025-05-21 | 13.61 | 13.84 | 0.07 | 0.51% | 13.61 | 13.92 | 32095 | 4438.28 | 0.64% |
| 2025-05-20 | 13.85 | 13.77 | -0.05 | -0.36% | 13.73 | 14.04 | 45204 | 6265.55 | 0.90% |
| 2025-05-19 | 13.58 | 13.82 | 0.23 | 1.69% | 13.46 | 13.89 | 55444 | 7585.62 | 1.10% |
| 2025-05-16 | 13.71 | 13.59 | -0.12 | -0.88% | 13.51 | 13.73 | 44499 | 6066.60 | 0.89% |
| 2025-05-15 | 13.69 | 13.71 | 0.08 | 0.59% | 13.57 | 13.89 | 49122 | 6738.90 | 0.98% |
| 2025-05-14 | 13.72 | 13.63 | -0.08 | -0.58% | 13.47 | 13.79 | 64441 | 8771.29 | 1.28% |
| 2025-05-13 | 13.98 | 13.71 | -0.23 | -1.65% | 13.60 | 13.99 | 78460 | 10795.18 | 1.56% |
| 2025-05-12 | 13.51 | 13.94 | 0.44 | 3.26% | 13.44 | 14.15 | 116882 | 16291.07 | 2.33% |
| 2025-05-09 | 13.28 | 13.50 | 0.19 | 1.43% | 13.25 | 13.51 | 66605 | 8943.60 | 1.33% |
| 2025-05-08 | 13.15 | 13.31 | 0.10 | 0.76% | 13.13 | 13.42 | 46262 | 6153.56 | 0.92% |
| 2025-05-07 | 13.20 | 13.21 | 0.14 | 1.07% | 13.05 | 13.25 | 54619 | 7182.55 | 1.09% |
| 2025-05-06 | 13.00 | 13.07 | 0.08 | 0.62% | 12.82 | 13.19 | 72131 | 9385.48 | 1.44% |
| 2025-04-30 | 13.00 | 12.99 | 0.01 | 0.08% | 12.79 | 13.22 | 77215 | 10036.63 | 1.54% |
| 2025-04-29 | 12.73 | 12.98 | 0.17 | 1.33% | 12.70 | 12.99 | 66296 | 8551.82 | 1.32% |
| 2025-04-28 | 12.46 | 12.81 | 0.35 | 2.81% | 12.30 | 13.05 | 123547 | 15786.10 | 2.46% |
| 2025-04-25 | 12.37 | 12.46 | 0.02 | 0.16% | 12.37 | 12.60 | 30968 | 3869.18 | 0.62% |
| 2025-04-24 | 12.38 | 12.44 | 0.05 | 0.40% | 12.28 | 12.51 | 46328 | 5744.46 | 0.92% |
| 2025-04-23 | 12.45 | 12.39 | -0.04 | -0.32% | 12.30 | 12.52 | 38376 | 4766.36 | 0.76% |
| 2025-04-22 | 12.30 | 12.43 | 0.08 | 0.65% | 12.23 | 12.53 | 47597 | 5911.15 | 0.95% |
| 2025-04-21 | 12.20 | 12.35 | 0.11 | 0.90% | 12.17 | 12.37 | 43183 | 5297.67 | 0.86% |
| 2025-04-18 | 12.41 | 12.24 | -0.18 | -1.45% | 12.18 | 12.49 | 41291 | 5069.99 | 0.82% |
| 2025-04-17 | 12.44 | 12.42 | -0.11 | -0.88% | 12.35 | 12.56 | 35204 | 4375.42 | 0.70% |
| 2025-04-16 | 12.48 | 12.53 | 0.05 | 0.40% | 12.41 | 12.63 | 47333 | 5914.92 | 0.94% |
| 2025-04-15 | 12.55 | 12.48 | 0.10 | 0.81% | 12.34 | 12.64 | 46063 | 5753.07 | 0.92% |
| 2025-04-14 | 12.23 | 12.38 | 0.16 | 1.31% | 12.23 | 12.51 | 48247 | 5984.52 | 0.96% |
| 2025-04-11 | 12.29 | 12.22 | -0.11 | -0.89% | 12.16 | 12.39 | 45907 | 5631.23 | 0.91% |
| 2025-04-10 | 12.33 | 12.33 | 0.00 | 0.00% | 12.15 | 12.56 | 90331 | 11188.47 | 1.80% |
| 2025-04-09 | 11.53 | 12.33 | 0.53 | 4.49% | 11.43 | 12.44 | 115824 | 13839.20 | 2.31% |
| 2025-04-08 | 11.18 | 11.80 | 0.59 | 5.26% | 11.10 | 11.84 | 116437 | 13337.04 | 2.32% |
| 2025-04-07 | 12.00 | 11.21 | -1.24 | -9.96% | 11.21 | 12.17 | 86063 | 9962.70 | 1.71% |
| 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% |
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。
