| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 21.31 | 21.50 | 0.17 | 0.80% | 21.14 | 21.67 | 36240 | 7794.32 | 1.17% |
| 2026-02-05 | 21.52 | 21.33 | -0.18 | -0.84% | 21.31 | 21.56 | 26335 | 5643.75 | 0.85% |
| 2026-02-04 | 21.46 | 21.51 | 0.06 | 0.28% | 21.34 | 21.69 | 33086 | 7115.25 | 1.07% |
| 2026-02-03 | 21.09 | 21.45 | 0.44 | 2.09% | 21.05 | 21.45 | 37985 | 8089.58 | 1.23% |
| 2026-02-02 | 21.45 | 21.01 | -0.38 | -1.78% | 20.99 | 21.54 | 37965 | 8076.42 | 1.23% |
| 2026-01-30 | 21.10 | 21.39 | 0.30 | 1.42% | 20.93 | 21.45 | 45344 | 9628.65 | 1.47% |
| 2026-01-29 | 21.40 | 21.09 | -0.33 | -1.54% | 20.91 | 21.68 | 57109 | 12165.35 | 1.85% |
| 2026-01-28 | 21.90 | 21.42 | -0.50 | -2.28% | 21.40 | 22.07 | 60926 | 13162.66 | 1.97% |
| 2026-01-27 | 22.48 | 21.92 | -0.69 | -3.05% | 21.40 | 22.49 | 92893 | 20256.80 | 3.01% |
| 2026-01-26 | 23.60 | 22.61 | -1.29 | -5.40% | 22.33 | 24.13 | 152453 | 35126.20 | 4.94% |
| 2026-01-23 | 23.60 | 23.90 | 0.66 | 2.84% | 23.31 | 24.16 | 119224 | 28317.65 | 3.86% |
| 2026-01-22 | 23.97 | 23.24 | -0.57 | -2.39% | 23.11 | 23.97 | 90801 | 21214.46 | 2.94% |
| 2026-01-21 | 23.60 | 23.81 | -0.02 | -0.08% | 22.92 | 24.03 | 83295 | 19684.98 | 2.70% |
| 2026-01-20 | 24.00 | 23.83 | -0.83 | -3.37% | 23.50 | 24.34 | 131966 | 31551.93 | 4.28% |
| 2026-01-19 | 24.55 | 24.66 | 0.37 | 1.52% | 24.20 | 25.00 | 119421 | 29442.80 | 3.87% |
| 2026-01-16 | 23.56 | 24.29 | 0.73 | 3.10% | 23.56 | 24.38 | 118457 | 28511.54 | 3.84% |
| 2026-01-15 | 23.90 | 23.56 | -0.43 | -1.79% | 23.36 | 24.14 | 77396 | 18332.58 | 2.51% |
| 2026-01-14 | 24.09 | 23.99 | -0.17 | -0.70% | 23.66 | 24.56 | 108522 | 26192.42 | 3.52% |
| 2026-01-13 | 24.69 | 24.16 | -0.51 | -2.07% | 24.12 | 25.08 | 120279 | 29550.79 | 3.90% |
| 2026-01-12 | 24.15 | 24.67 | 0.53 | 2.20% | 24.05 | 24.77 | 124761 | 30529.16 | 4.04% |
| 2026-01-09 | 24.04 | 24.14 | 0.11 | 0.46% | 23.84 | 24.24 | 85751 | 20641.90 | 2.78% |
| 2026-01-08 | 23.61 | 24.03 | 0.35 | 1.48% | 23.56 | 24.29 | 112425 | 27016.32 | 3.64% |
| 2026-01-07 | 24.28 | 23.68 | -0.61 | -2.51% | 23.56 | 24.37 | 114418 | 27321.79 | 3.71% |
| 2026-01-06 | 23.58 | 24.29 | 0.69 | 2.92% | 23.53 | 24.75 | 153682 | 37363.32 | 4.98% |
| 2026-01-05 | 23.83 | 23.60 | -0.45 | -1.87% | 23.45 | 23.92 | 115010 | 27140.37 | 3.73% |
| 2025-12-31 | 24.88 | 24.05 | -0.93 | -3.72% | 24.03 | 24.88 | 172724 | 41830.09 | 5.60% |
| 2025-12-30 | 23.65 | 24.98 | 1.16 | 4.87% | 23.59 | 25.27 | 218517 | 53626.48 | 7.08% |
| 2025-12-29 | 23.45 | 23.82 | 0.27 | 1.15% | 23.39 | 23.98 | 72517 | 17264.67 | 2.35% |
| 2025-12-26 | 23.90 | 23.55 | -0.30 | -1.26% | 23.43 | 23.95 | 68859 | 16286.19 | 2.23% |
| 2025-12-25 | 23.31 | 23.85 | 0.56 | 2.40% | 23.20 | 23.96 | 84512 | 20045.39 | 2.74% |
| 2025-12-24 | 22.89 | 23.29 | 0.41 | 1.79% | 22.79 | 23.35 | 53342 | 12384.34 | 1.73% |
| 2025-12-23 | 23.76 | 22.88 | -0.89 | -3.74% | 22.77 | 23.76 | 85132 | 19632.31 | 2.76% |
| 2025-12-22 | 23.51 | 23.77 | 0.44 | 1.89% | 23.48 | 23.90 | 65128 | 15468.26 | 2.11% |
| 2025-12-19 | 22.95 | 23.33 | 0.48 | 2.10% | 22.88 | 23.57 | 68551 | 16024.02 | 2.22% |
| 2025-12-18 | 22.98 | 22.85 | -0.22 | -0.95% | 22.81 | 23.45 | 59418 | 13753.49 | 1.93% |
| 2025-12-17 | 23.30 | 23.07 | -0.56 | -2.37% | 22.58 | 23.80 | 108637 | 25098.59 | 3.52% |
| 2025-12-16 | 23.40 | 23.63 | 0.30 | 1.29% | 23.25 | 23.93 | 106847 | 25210.08 | 3.46% |
| 2025-12-15 | 23.21 | 23.33 | 0.12 | 0.52% | 22.98 | 23.75 | 51287 | 11958.91 | 1.66% |
| 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% |
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。
