| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 25.65 | 25.46 | 0.11 | 0.43% | 25.31 | 25.90 | 65116 | 16641.80 | 2.11% |
| 2025-10-24 | 25.10 | 25.35 | 0.20 | 0.80% | 25.10 | 25.69 | 76035 | 19363.74 | 2.46% |
| 2025-10-23 | 25.41 | 25.15 | -0.36 | -1.41% | 24.66 | 25.52 | 91419 | 22834.98 | 2.96% |
| 2025-10-22 | 25.85 | 25.51 | -0.38 | -1.47% | 25.46 | 26.43 | 115430 | 29872.41 | 3.74% |
| 2025-10-21 | 25.42 | 25.89 | 0.60 | 2.37% | 24.75 | 25.94 | 134012 | 34087.80 | 4.34% |
| 2025-10-20 | 25.00 | 25.29 | 0.93 | 3.82% | 25.00 | 25.87 | 157103 | 39849.91 | 5.09% |
| 2025-10-17 | 26.99 | 24.36 | -2.69 | -9.94% | 24.35 | 26.99 | 175719 | 44353.65 | 5.69% |
| 2025-10-16 | 27.59 | 27.05 | -0.76 | -2.73% | 27.00 | 27.74 | 90050 | 24560.70 | 2.92% |
| 2025-10-15 | 27.83 | 27.81 | -0.10 | -0.36% | 27.28 | 28.18 | 100307 | 27678.44 | 3.25% |
| 2025-10-14 | 27.70 | 27.91 | 0.17 | 0.61% | 27.60 | 29.00 | 111903 | 31650.46 | 3.63% |
| 2025-10-13 | 26.95 | 27.74 | -0.81 | -2.84% | 26.91 | 28.15 | 105900 | 29160.95 | 3.43% |
| 2025-10-10 | 27.86 | 28.55 | 0.74 | 2.66% | 27.61 | 29.00 | 158378 | 45243.48 | 5.13% |
| 2025-10-09 | 27.20 | 27.81 | 0.68 | 2.51% | 26.96 | 28.10 | 105352 | 29055.52 | 3.41% |
| 2025-09-30 | 27.45 | 27.13 | -0.24 | -0.88% | 27.11 | 27.51 | 90996 | 24836.96 | 2.95% |
| 2025-09-29 | 27.48 | 27.37 | -0.13 | -0.47% | 27.03 | 27.80 | 108671 | 29753.53 | 3.52% |
| 2025-09-26 | 27.49 | 27.50 | -0.37 | -1.33% | 27.49 | 28.55 | 146375 | 40959.67 | 4.74% |
| 2025-09-25 | 28.25 | 27.87 | -1.66 | -5.62% | 27.82 | 29.27 | 222970 | 63030.62 | 7.22% |
| 2025-09-24 | 32.01 | 29.53 | -3.28 | -10.00% | 29.53 | 32.15 | 322181 | 96920.60 | 10.44% |
| 2025-09-23 | 33.49 | 32.81 | -1.71 | -4.95% | 32.07 | 34.49 | 299128 | 98921.66 | 9.69% |
| 2025-09-22 | 32.04 | 34.52 | 2.10 | 6.48% | 31.82 | 35.00 | 383036 | 128323.16 | 12.41% |
| 2025-09-19 | 29.98 | 32.42 | 1.79 | 5.84% | 29.70 | 33.50 | 422465 | 133579.64 | 13.69% |
| 2025-09-18 | 29.48 | 30.63 | 0.84 | 2.82% | 29.40 | 31.80 | 336106 | 103470.58 | 10.89% |
| 2025-09-17 | 30.36 | 29.79 | -0.49 | -1.62% | 29.76 | 30.58 | 190191 | 57271.78 | 6.16% |
| 2025-09-16 | 29.73 | 30.28 | 0.31 | 1.03% | 29.37 | 30.68 | 236601 | 71157.76 | 7.67% |
| 2025-09-15 | 29.40 | 29.97 | 0.27 | 0.91% | 29.38 | 30.64 | 197646 | 59656.44 | 6.40% |
| 2025-09-12 | 29.98 | 29.70 | -0.44 | -1.46% | 29.68 | 30.78 | 223405 | 67179.64 | 7.24% |
| 2025-09-11 | 30.16 | 30.14 | -0.37 | -1.21% | 29.63 | 30.88 | 282893 | 85353.01 | 9.17% |
| 2025-09-10 | 31.14 | 30.51 | -0.94 | -2.99% | 30.20 | 32.44 | 424394 | 132867.41 | 13.75% |
| 2025-09-09 | 29.00 | 31.45 | 2.86 | 10.00% | 28.41 | 31.45 | 435390 | 132722.53 | 14.11% |
| 2025-09-08 | 28.10 | 28.59 | 0.41 | 1.45% | 27.78 | 29.10 | 160676 | 46025.00 | 5.21% |
| 2025-09-05 | 26.96 | 28.18 | 1.21 | 4.49% | 26.81 | 28.45 | 204686 | 56675.45 | 6.63% |
| 2025-09-04 | 28.40 | 26.97 | -2.05 | -7.06% | 26.39 | 28.77 | 258336 | 71082.29 | 8.37% |
| 2025-09-03 | 29.90 | 29.02 | -1.30 | -4.29% | 28.90 | 30.88 | 260094 | 76960.15 | 8.43% |
| 2025-09-02 | 29.20 | 30.32 | 1.07 | 3.66% | 28.25 | 30.94 | 384017 | 113566.45 | 12.44% |
| 2025-09-01 | 28.88 | 29.25 | 0.37 | 1.28% | 28.77 | 29.65 | 279386 | 81440.94 | 9.05% |
| 2025-08-29 | 31.10 | 28.88 | -2.98 | -9.35% | 28.77 | 31.40 | 394122 | 118611.45 | 12.77% |
| 2025-08-28 | 33.96 | 31.86 | -2.11 | -6.21% | 31.26 | 34.43 | 380429 | 124134.73 | 12.33% |
| 2025-08-27 | 38.78 | 33.97 | -2.96 | -8.02% | 33.97 | 40.62 | 560558 | 210027.89 | 18.16% |
| 2025-08-26 | 32.68 | 36.93 | 3.36 | 10.01% | 32.68 | 36.93 | 265916 | 93051.17 | 8.62% |
| 2025-08-25 | 31.83 | 33.57 | 1.57 | 4.91% | 31.82 | 34.18 | 378505 | 125557.81 | 12.26% |
| 2025-08-22 | 31.80 | 32.00 | 0.45 | 1.43% | 31.67 | 33.86 | 365712 | 119632.54 | 11.85% |
| 2025-08-21 | 30.60 | 31.55 | 0.11 | 0.35% | 29.01 | 32.26 | 356569 | 108985.33 | 11.55% |
| 2025-08-20 | 30.86 | 31.44 | -0.32 | -1.01% | 30.23 | 33.45 | 322148 | 102898.11 | 10.44% |
| 2025-08-19 | 31.15 | 31.76 | 0.02 | 0.06% | 30.80 | 33.98 | 463595 | 150925.92 | 15.02% |
| 2025-08-18 | 31.50 | 31.74 | -0.31 | -0.97% | 30.58 | 32.21 | 378168 | 118382.74 | 12.25% |
| 2025-08-15 | 32.00 | 32.05 | -0.60 | -1.84% | 30.50 | 32.47 | 448686 | 141216.42 | 14.54% |
| 2025-08-14 | 34.08 | 32.65 | -2.44 | -6.95% | 31.60 | 34.97 | 511449 | 170857.17 | 16.57% |
| 2025-08-13 | 30.78 | 35.09 | 3.19 | 10.00% | 29.50 | 35.09 | 539978 | 170526.64 | 17.50% |
| 2025-08-12 | 29.71 | 31.90 | 1.72 | 5.70% | 28.98 | 32.81 | 536237 | 167091.44 | 17.37% |
| 2025-08-11 | 29.81 | 30.18 | 0.41 | 1.38% | 29.00 | 31.50 | 505249 | 153063.19 | 16.37% |
| 2025-08-08 | 30.08 | 29.77 | 0.62 | 2.13% | 28.33 | 31.79 | 599112 | 181817.23 | 19.41% |
| 2025-08-07 | 29.15 | 29.15 | 2.65 | 10.00% | 28.35 | 29.15 | 79160 | 23043.50 | 2.56% |
| 2025-08-06 | 26.00 | 26.50 | 2.41 | 10.00% | 25.00 | 26.50 | 271343 | 70398.49 | 8.79% |
| 2025-08-05 | 24.09 | 24.09 | 2.19 | 10.00% | 23.12 | 24.09 | 127072 | 30443.83 | 4.12% |
| 2025-08-04 | 20.30 | 21.90 | 1.99 | 9.99% | 20.30 | 21.90 | 134945 | 28612.93 | 4.37% |
| 2025-08-01 | 18.11 | 19.91 | 1.81 | 10.00% | 17.61 | 19.91 | 332568 | 64136.68 | 10.78% |
| 2025-07-31 | 18.94 | 18.10 | -1.08 | -5.63% | 17.90 | 19.24 | 329473 | 61086.75 | 10.68% |
| 2025-07-30 | 17.45 | 19.18 | 1.74 | 9.98% | 17.25 | 19.18 | 322011 | 59133.62 | 10.43% |
| 2025-07-29 | 17.50 | 17.44 | -0.16 | -0.91% | 17.29 | 17.70 | 73131 | 12746.57 | 2.37% |
| 2025-07-28 | 17.55 | 17.60 | 0.09 | 0.51% | 17.37 | 17.88 | 114453 | 20153.13 | 3.71% |
| 2025-07-25 | 17.17 | 17.51 | 0.28 | 1.63% | 17.05 | 17.60 | 119259 | 20639.99 | 3.86% |
| 2025-07-24 | 17.17 | 17.23 | 0.05 | 0.29% | 17.15 | 17.40 | 80894 | 13965.14 | 2.62% |
| 2025-07-23 | 17.51 | 17.18 | -0.26 | -1.49% | 17.15 | 17.53 | 112884 | 19523.46 | 3.66% |
| 2025-07-22 | 18.21 | 17.44 | -0.75 | -4.12% | 17.35 | 18.29 | 219471 | 38779.13 | 7.11% |
| 2025-07-21 | 18.63 | 18.19 | -0.40 | -2.15% | 18.15 | 19.39 | 198325 | 36841.68 | 6.43% |
| 2025-07-18 | 18.48 | 18.59 | -0.05 | -0.27% | 18.41 | 18.88 | 144863 | 26947.30 | 4.69% |
| 2025-07-17 | 17.80 | 18.64 | 0.56 | 3.10% | 17.68 | 19.35 | 253121 | 46850.20 | 8.20% |
| 2025-07-16 | 18.52 | 18.08 | -0.44 | -2.38% | 18.08 | 18.99 | 229240 | 42203.28 | 7.43% |
| 2025-07-15 | 18.28 | 18.52 | -0.33 | -1.75% | 18.02 | 19.01 | 337906 | 62163.32 | 10.95% |
| 2025-07-14 | 17.06 | 18.85 | 1.71 | 9.98% | 16.73 | 18.85 | 450512 | 82872.74 | 14.60% |
| 2025-07-11 | 17.22 | 17.14 | -0.31 | -1.78% | 17.06 | 17.88 | 191424 | 33303.42 | 6.20% |
| 2025-07-10 | 16.80 | 17.45 | -0.01 | -0.06% | 16.50 | 18.02 | 267731 | 45710.75 | 8.67% |
| 2025-07-09 | 17.99 | 17.46 | 0.78 | 4.68% | 16.91 | 18.35 | 374475 | 66232.09 | 12.13% |
| 2025-07-08 | 16.61 | 16.68 | 0.05 | 0.30% | 16.40 | 17.10 | 134044 | 22387.43 | 4.34% |
| 2025-07-07 | 16.26 | 16.63 | 0.28 | 1.71% | 16.15 | 16.75 | 97067 | 16056.21 | 3.15% |
| 2025-07-04 | 16.51 | 16.35 | -0.19 | -1.15% | 16.22 | 16.60 | 94474 | 15441.20 | 3.06% |
| 2025-07-03 | 16.03 | 16.54 | 0.47 | 2.92% | 15.99 | 16.83 | 186194 | 30773.74 | 6.03% |
| 2025-07-02 | 16.29 | 16.07 | 0.07 | 0.44% | 15.98 | 16.55 | 105941 | 17157.29 | 3.43% |
| 2025-07-01 | 16.15 | 16.00 | -0.35 | -2.14% | 15.90 | 16.48 | 135189 | 21777.26 | 4.38% |
| 2025-06-30 | 16.00 | 16.35 | -0.10 | -0.61% | 16.00 | 16.58 | 146986 | 23954.23 | 4.76% |
中马传动(603767)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。
