| 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 | 23.51 | 23.21 | -0.09 | -0.39% | 23.06 | 23.58 | 37705 | 8799.74 | 1.22% |
| 2025-12-11 | 23.74 | 23.30 | -0.64 | -2.67% | 23.29 | 23.88 | 50708 | 11923.87 | 1.64% |
| 2025-12-10 | 23.77 | 23.94 | 0.29 | 1.23% | 23.42 | 24.10 | 70465 | 16772.33 | 2.28% |
| 2025-12-09 | 23.61 | 23.65 | -0.11 | -0.46% | 23.54 | 23.91 | 45981 | 10909.44 | 1.49% |
| 2025-12-08 | 23.60 | 23.76 | 0.35 | 1.50% | 23.31 | 23.82 | 60802 | 14377.91 | 1.97% |
| 2025-12-05 | 23.00 | 23.41 | 0.32 | 1.39% | 22.83 | 23.43 | 47987 | 11167.22 | 1.55% |
| 2025-12-04 | 23.01 | 23.09 | 0.08 | 0.35% | 22.81 | 23.45 | 52311 | 12123.86 | 1.69% |
| 2025-12-03 | 23.58 | 23.01 | -0.31 | -1.33% | 22.87 | 23.58 | 50165 | 11558.33 | 1.63% |
| 2025-12-02 | 24.02 | 23.32 | -0.25 | -1.06% | 23.20 | 24.20 | 67755 | 15931.57 | 2.20% |
| 2025-12-01 | 23.35 | 23.57 | 0.21 | 0.90% | 23.26 | 23.80 | 51585 | 12161.82 | 1.67% |
| 2025-11-28 | 23.00 | 23.36 | 0.30 | 1.30% | 22.79 | 23.37 | 50724 | 11744.32 | 1.64% |
| 2025-11-27 | 22.94 | 23.06 | 0.12 | 0.52% | 22.90 | 23.25 | 40246 | 9306.39 | 1.30% |
| 2025-11-26 | 23.00 | 22.94 | -0.14 | -0.61% | 22.88 | 23.39 | 53909 | 12457.21 | 1.75% |
| 2025-11-25 | 22.86 | 23.08 | 0.22 | 0.96% | 22.86 | 23.24 | 47127 | 10885.23 | 1.53% |
| 2025-11-24 | 22.31 | 22.86 | 0.58 | 2.60% | 22.16 | 22.96 | 62188 | 14064.25 | 2.01% |
| 2025-11-21 | 22.70 | 22.28 | -0.70 | -3.05% | 22.08 | 22.98 | 73473 | 16523.62 | 2.38% |
| 2025-11-20 | 23.29 | 22.98 | -0.27 | -1.16% | 22.97 | 23.46 | 48143 | 11115.99 | 1.56% |
| 2025-11-19 | 23.58 | 23.25 | -0.33 | -1.40% | 23.06 | 23.66 | 51641 | 12030.72 | 1.67% |
| 2025-11-18 | 24.05 | 23.58 | -0.52 | -2.16% | 23.45 | 24.05 | 66245 | 15639.34 | 2.15% |
| 2025-11-17 | 24.11 | 24.10 | 0.19 | 0.79% | 23.75 | 24.16 | 57335 | 13732.22 | 1.86% |
| 2025-11-14 | 24.20 | 23.91 | -0.54 | -2.21% | 23.91 | 24.49 | 76321 | 18437.88 | 2.47% |
| 2025-11-13 | 24.29 | 24.45 | 0.05 | 0.20% | 24.10 | 24.74 | 64469 | 15771.18 | 2.09% |
| 2025-11-12 | 25.49 | 24.40 | -1.26 | -4.91% | 24.33 | 25.51 | 113634 | 28078.02 | 3.68% |
| 2025-11-11 | 25.33 | 25.66 | 0.36 | 1.42% | 25.11 | 25.80 | 115506 | 29487.61 | 3.74% |
| 2025-11-10 | 25.38 | 25.30 | -0.28 | -1.09% | 25.11 | 25.55 | 95279 | 24104.73 | 3.09% |
| 2025-11-07 | 25.86 | 25.58 | -0.44 | -1.69% | 25.57 | 26.22 | 131914 | 34063.59 | 4.27% |
| 2025-11-06 | 27.87 | 26.02 | -1.99 | -7.10% | 26.00 | 27.87 | 230743 | 60842.26 | 7.48% |
| 2025-11-05 | 28.98 | 28.01 | -1.86 | -6.23% | 27.88 | 29.33 | 271377 | 77220.66 | 8.79% |
| 2025-11-04 | 27.55 | 29.87 | 1.68 | 5.96% | 27.21 | 30.55 | 364864 | 104894.23 | 11.82% |
| 2025-11-03 | 27.50 | 28.19 | 1.23 | 4.56% | 26.70 | 29.03 | 265926 | 74108.68 | 8.62% |
| 2025-10-31 | 25.80 | 26.96 | 1.12 | 4.33% | 25.63 | 27.10 | 212338 | 56857.02 | 6.88% |
| 2025-10-30 | 25.64 | 25.84 | 0.00 | 0.00% | 25.50 | 26.40 | 124531 | 32372.92 | 4.03% |
| 2025-10-29 | 26.00 | 25.84 | 0.19 | 0.74% | 25.71 | 26.43 | 116354 | 30272.08 | 3.77% |
| 2025-10-28 | 25.20 | 25.65 | 0.19 | 0.75% | 25.20 | 25.80 | 69240 | 17711.29 | 2.24% |
| 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% |
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。
