| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 15.88 | 16.45 | 0.63 | 3.98% | 15.81 | 16.84 | 207278 | 33681.47 | 6.72% |
| 2025-06-26 | 15.80 | 15.82 | -0.02 | -0.13% | 15.70 | 16.18 | 132779 | 21179.32 | 4.30% |
| 2025-06-25 | 15.50 | 15.84 | 0.28 | 1.80% | 15.40 | 16.24 | 146844 | 23208.38 | 4.76% |
| 2025-06-24 | 15.24 | 15.56 | 0.55 | 3.66% | 15.20 | 15.78 | 150582 | 23334.31 | 4.88% |
| 2025-06-23 | 14.40 | 15.01 | 0.42 | 2.88% | 14.35 | 15.09 | 93811 | 13929.43 | 3.04% |
| 2025-06-20 | 14.50 | 14.59 | -0.03 | -0.21% | 14.31 | 14.78 | 71768 | 10434.28 | 2.33% |
| 2025-06-19 | 14.79 | 14.62 | -0.21 | -1.42% | 14.60 | 15.12 | 101725 | 15148.47 | 3.30% |
| 2025-06-18 | 14.90 | 14.83 | -0.16 | -1.07% | 14.60 | 14.94 | 81592 | 12034.63 | 2.64% |
| 2025-06-17 | 15.18 | 14.99 | -0.18 | -1.19% | 14.83 | 15.24 | 87852 | 13190.46 | 2.85% |
| 2025-06-16 | 15.00 | 15.17 | -0.10 | -0.65% | 15.00 | 15.31 | 68964 | 10477.68 | 2.23% |
| 2025-06-13 | 16.10 | 15.27 | -0.93 | -5.74% | 15.25 | 16.10 | 153425 | 23904.94 | 4.97% |
| 2025-06-12 | 16.16 | 16.20 | -0.24 | -1.46% | 16.02 | 16.52 | 110947 | 17977.75 | 3.59% |
| 2025-06-11 | 16.78 | 16.44 | 0.03 | 0.18% | 16.38 | 16.92 | 138870 | 23047.09 | 4.50% |
| 2025-06-10 | 17.21 | 16.41 | -0.79 | -4.59% | 16.01 | 17.21 | 207506 | 34363.36 | 6.72% |
| 2025-06-09 | 17.04 | 17.20 | 0.10 | 0.58% | 16.92 | 17.57 | 142776 | 24582.76 | 4.63% |
| 2025-06-06 | 17.50 | 17.10 | -0.47 | -2.68% | 16.90 | 17.50 | 167744 | 28694.03 | 5.44% |
| 2025-06-05 | 16.87 | 17.57 | 0.69 | 4.09% | 16.54 | 17.70 | 287274 | 49472.68 | 9.31% |
| 2025-06-04 | 16.85 | 16.88 | -0.07 | -0.41% | 16.65 | 17.20 | 160121 | 27038.80 | 5.19% |
| 2025-06-03 | 16.51 | 16.95 | 0.10 | 0.59% | 16.51 | 17.09 | 200574 | 33816.71 | 6.50% |
| 2025-05-30 | 17.30 | 16.85 | -0.60 | -3.44% | 16.71 | 17.49 | 249610 | 42433.59 | 8.09% |
| 2025-05-29 | 17.12 | 17.45 | 0.18 | 1.04% | 16.99 | 17.65 | 387739 | 66981.72 | 12.56% |
| 2025-05-28 | 16.92 | 17.27 | 0.56 | 3.35% | 16.73 | 17.95 | 524222 | 90179.77 | 16.99% |
| 2025-05-27 | 15.19 | 16.71 | 1.52 | 10.01% | 14.92 | 16.71 | 368588 | 60591.08 | 11.94% |
| 2025-05-26 | 15.29 | 15.19 | -0.01 | -0.07% | 14.90 | 15.32 | 145605 | 21958.76 | 4.72% |
| 2025-05-23 | 15.43 | 15.20 | -0.26 | -1.68% | 15.20 | 16.45 | 203976 | 32096.75 | 6.61% |
| 2025-05-22 | 15.85 | 15.46 | -0.48 | -3.01% | 15.43 | 16.17 | 132681 | 20902.05 | 4.30% |
| 2025-05-21 | 16.10 | 15.94 | -0.28 | -1.73% | 15.87 | 16.26 | 150666 | 24126.04 | 4.88% |
| 2025-05-20 | 15.93 | 16.22 | 0.24 | 1.50% | 15.58 | 16.58 | 294208 | 47783.71 | 9.53% |
| 2025-05-19 | 15.45 | 15.98 | 0.56 | 3.63% | 14.95 | 16.27 | 231184 | 36309.18 | 7.49% |
| 2025-05-16 | 15.28 | 15.42 | 0.19 | 1.25% | 15.16 | 15.65 | 124551 | 19294.90 | 4.04% |
| 2025-05-15 | 15.66 | 15.43 | -0.25 | -1.59% | 15.20 | 15.72 | 101718 | 15688.88 | 3.30% |
| 2025-05-14 | 15.63 | 15.68 | 0.06 | 0.38% | 15.57 | 15.95 | 135401 | 21316.92 | 4.39% |
| 2025-05-13 | 16.10 | 15.62 | -0.37 | -2.31% | 15.59 | 16.11 | 124813 | 19683.97 | 4.04% |
| 2025-05-12 | 15.83 | 15.99 | 0.42 | 2.70% | 15.80 | 16.47 | 212909 | 34126.57 | 6.90% |
| 2025-05-09 | 15.66 | 15.57 | -0.22 | -1.39% | 15.27 | 15.86 | 159060 | 24691.20 | 5.15% |
| 2025-05-08 | 15.76 | 15.79 | 0.01 | 0.06% | 15.67 | 16.08 | 161396 | 25612.46 | 5.23% |
| 2025-05-07 | 16.10 | 15.78 | -0.14 | -0.88% | 15.55 | 16.25 | 284835 | 45175.41 | 9.23% |
| 2025-05-06 | 15.30 | 15.92 | 0.71 | 4.67% | 15.19 | 15.99 | 298507 | 46445.76 | 9.67% |
| 2025-04-30 | 14.60 | 15.21 | 0.61 | 4.18% | 14.50 | 15.46 | 255100 | 38357.34 | 8.27% |
| 2025-04-29 | 14.27 | 14.60 | 0.42 | 2.96% | 14.15 | 14.85 | 185827 | 27116.87 | 6.02% |
| 2025-04-28 | 14.67 | 14.18 | -0.56 | -3.80% | 14.16 | 14.70 | 119556 | 17174.90 | 3.87% |
| 2025-04-25 | 14.73 | 14.74 | 0.01 | 0.07% | 14.48 | 14.96 | 191245 | 28141.22 | 6.20% |
| 2025-04-24 | 15.11 | 14.73 | -0.38 | -2.51% | 14.67 | 15.36 | 335531 | 50424.56 | 10.87% |
| 2025-04-23 | 13.95 | 15.11 | 1.37 | 9.97% | 13.86 | 15.11 | 244498 | 35920.55 | 7.92% |
| 2025-04-22 | 14.08 | 13.74 | -0.18 | -1.29% | 13.69 | 14.20 | 89986 | 12437.23 | 2.92% |
| 2025-04-21 | 13.35 | 13.92 | 0.57 | 4.27% | 13.25 | 14.08 | 139641 | 19171.44 | 4.52% |
| 2025-04-18 | 13.54 | 13.35 | -0.18 | -1.33% | 13.29 | 13.65 | 100110 | 13435.76 | 3.24% |
| 2025-04-17 | 13.55 | 13.53 | -0.30 | -2.17% | 13.52 | 13.96 | 147057 | 20153.01 | 4.76% |
| 2025-04-16 | 13.80 | 13.83 | -0.06 | -0.43% | 13.41 | 14.21 | 185066 | 25483.92 | 6.00% |
| 2025-04-15 | 14.10 | 13.89 | -0.02 | -0.14% | 13.60 | 14.26 | 167999 | 23347.57 | 5.44% |
| 2025-04-14 | 13.90 | 13.91 | 0.22 | 1.61% | 13.79 | 14.30 | 186856 | 26143.71 | 6.05% |
| 2025-04-11 | 13.54 | 13.69 | 0.15 | 1.11% | 13.33 | 13.99 | 209251 | 28706.54 | 6.78% |
| 2025-04-10 | 13.35 | 13.54 | 0.45 | 3.44% | 13.12 | 14.10 | 284986 | 38922.40 | 9.23% |
| 2025-04-09 | 11.56 | 13.09 | 1.19 | 10.00% | 11.01 | 13.09 | 219727 | 26627.49 | 7.12% |
| 2025-04-08 | 12.88 | 11.90 | -1.25 | -9.51% | 11.84 | 13.12 | 241725 | 29643.25 | 7.83% |
| 2025-04-07 | 13.51 | 13.15 | -1.46 | -9.99% | 13.15 | 13.94 | 97803 | 13031.50 | 3.17% |
| 2025-04-03 | 14.79 | 14.61 | -0.43 | -2.86% | 14.60 | 15.57 | 184913 | 27645.83 | 5.99% |
| 2025-04-02 | 14.68 | 15.04 | 0.44 | 3.01% | 14.50 | 15.30 | 228320 | 34156.89 | 7.40% |
| 2025-04-01 | 15.13 | 14.60 | -0.40 | -2.67% | 14.54 | 15.18 | 157804 | 23320.22 | 5.11% |
| 2025-03-31 | 15.13 | 15.00 | -0.13 | -0.86% | 14.47 | 15.13 | 206050 | 30382.79 | 6.68% |
| 2025-03-28 | 15.99 | 15.13 | -1.18 | -7.23% | 15.09 | 16.55 | 298996 | 46529.86 | 9.69% |
| 2025-03-27 | 16.09 | 16.31 | 0.01 | 0.06% | 15.69 | 17.28 | 349417 | 57791.78 | 11.32% |
| 2025-03-26 | 15.80 | 16.30 | -0.43 | -2.57% | 15.80 | 17.28 | 331386 | 54806.96 | 10.74% |
| 2025-03-25 | 18.39 | 16.73 | -1.85 | -9.96% | 16.72 | 19.49 | 411561 | 74078.14 | 13.34% |
| 2025-03-24 | 19.18 | 18.58 | -1.85 | -9.06% | 18.39 | 19.91 | 441753 | 82767.85 | 14.31% |
| 2025-03-21 | 19.98 | 20.43 | 1.86 | 10.02% | 19.11 | 20.43 | 652797 | 130115.21 | 21.15% |
| 2025-03-20 | 16.77 | 18.57 | 1.69 | 10.01% | 16.67 | 18.57 | 168106 | 30217.69 | 5.45% |
| 2025-03-19 | 16.00 | 16.88 | 0.68 | 4.20% | 15.87 | 17.51 | 434666 | 72703.90 | 14.08% |
| 2025-03-18 | 15.68 | 16.20 | 0.52 | 3.32% | 15.30 | 16.42 | 395336 | 62535.87 | 12.81% |
| 2025-03-17 | 16.34 | 15.68 | -0.03 | -0.19% | 15.59 | 16.59 | 488280 | 78332.59 | 15.82% |
| 2025-03-14 | 14.06 | 15.71 | 1.43 | 10.01% | 13.55 | 15.71 | 273139 | 41072.55 | 8.85% |
| 2025-03-13 | 15.08 | 14.28 | -0.98 | -6.42% | 14.03 | 15.48 | 209054 | 30492.60 | 6.77% |
| 2025-03-12 | 15.40 | 15.26 | -0.24 | -1.55% | 15.18 | 15.59 | 213400 | 32771.19 | 6.91% |
| 2025-03-11 | 14.66 | 15.50 | 0.49 | 3.26% | 14.59 | 15.99 | 260230 | 39866.96 | 8.43% |
| 2025-03-10 | 14.68 | 15.01 | 0.35 | 2.39% | 14.45 | 15.24 | 233068 | 34523.64 | 7.55% |
| 2025-03-07 | 14.60 | 14.66 | -0.09 | -0.61% | 14.44 | 15.09 | 194628 | 28594.94 | 6.31% |
| 2025-03-06 | 14.74 | 14.75 | -0.13 | -0.87% | 14.62 | 15.40 | 318506 | 47513.04 | 10.32% |
| 2025-03-05 | 13.95 | 14.88 | 0.57 | 3.98% | 13.95 | 15.55 | 315818 | 46254.96 | 10.23% |
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。
