| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 13.59 | 14.31 | 0.51 | 3.70% | 13.42 | 14.85 | 270890 | 38899.84 | 8.78% |
| 2025-03-03 | 13.80 | 13.80 | -0.13 | -0.93% | 13.47 | 14.29 | 214985 | 29694.52 | 6.97% |
| 2025-02-28 | 13.83 | 13.93 | 0.03 | 0.22% | 13.28 | 14.31 | 294070 | 40670.59 | 9.53% |
| 2025-02-27 | 14.45 | 13.90 | -0.50 | -3.47% | 13.61 | 14.66 | 321233 | 45130.72 | 10.41% |
| 2025-02-26 | 13.14 | 14.40 | 1.31 | 10.01% | 13.10 | 14.40 | 270578 | 37544.76 | 8.77% |
| 2025-02-25 | 12.87 | 13.09 | 0.10 | 0.77% | 12.77 | 13.20 | 110121 | 14399.67 | 3.57% |
| 2025-02-24 | 13.27 | 12.99 | -0.20 | -1.52% | 12.93 | 13.36 | 134795 | 17678.87 | 4.37% |
| 2025-02-21 | 12.96 | 13.19 | 0.15 | 1.15% | 12.91 | 13.46 | 178476 | 23468.38 | 5.78% |
| 2025-02-20 | 13.10 | 13.04 | -0.37 | -2.76% | 12.88 | 13.21 | 185373 | 24237.34 | 6.01% |
| 2025-02-19 | 12.48 | 13.41 | 0.54 | 4.20% | 12.41 | 13.76 | 352041 | 46059.69 | 11.41% |
| 2025-02-18 | 11.98 | 12.87 | 0.84 | 6.98% | 11.92 | 13.23 | 290150 | 37520.37 | 9.40% |
| 2025-02-17 | 11.87 | 12.03 | 0.13 | 1.09% | 11.87 | 12.04 | 38896 | 4650.54 | 1.26% |
| 2025-02-14 | 11.98 | 11.90 | -0.10 | -0.83% | 11.84 | 12.15 | 43313 | 5194.67 | 1.40% |
| 2025-02-13 | 12.25 | 12.00 | -0.29 | -2.36% | 11.98 | 12.42 | 55838 | 6794.17 | 1.81% |
| 2025-02-12 | 12.10 | 12.29 | 0.25 | 2.08% | 11.98 | 12.35 | 79216 | 9662.75 | 2.57% |
| 2025-02-11 | 12.12 | 12.04 | -0.07 | -0.58% | 11.95 | 12.14 | 36170 | 4349.73 | 1.17% |
| 2025-02-10 | 11.95 | 12.11 | 0.03 | 0.25% | 11.90 | 12.13 | 50628 | 6090.43 | 1.64% |
| 2025-02-07 | 12.13 | 12.08 | -0.04 | -0.33% | 11.93 | 12.21 | 60979 | 7372.08 | 1.98% |
| 2025-02-06 | 11.71 | 12.12 | 0.40 | 3.41% | 11.61 | 12.14 | 53469 | 6403.02 | 1.73% |
| 2025-02-05 | 11.49 | 11.72 | 0.23 | 2.00% | 11.49 | 11.75 | 29371 | 3421.52 | 0.95% |
| 2025-01-27 | 11.76 | 11.49 | -0.26 | -2.21% | 11.43 | 11.88 | 36848 | 4261.44 | 1.19% |
| 2025-01-24 | 11.54 | 11.75 | 0.25 | 2.17% | 11.40 | 11.77 | 45202 | 5259.06 | 1.46% |
| 2025-01-23 | 11.69 | 11.50 | -0.10 | -0.86% | 11.35 | 11.81 | 54139 | 6322.86 | 1.75% |
| 2025-01-22 | 11.67 | 11.60 | -0.17 | -1.44% | 11.54 | 11.85 | 34612 | 4052.71 | 1.12% |
| 2025-01-21 | 11.84 | 11.77 | 0.08 | 0.68% | 11.61 | 11.97 | 33401 | 3933.15 | 1.08% |
| 2025-01-20 | 11.73 | 11.69 | 0.06 | 0.52% | 11.58 | 11.84 | 38435 | 4496.26 | 1.25% |
| 2025-01-17 | 11.53 | 11.63 | 0.05 | 0.43% | 11.50 | 12.35 | 61158 | 7244.09 | 1.98% |
| 2025-01-16 | 11.69 | 11.58 | -0.05 | -0.43% | 11.50 | 11.98 | 42067 | 4913.29 | 1.36% |
| 2025-01-15 | 11.66 | 11.63 | -0.03 | -0.26% | 11.54 | 11.78 | 43972 | 5119.87 | 1.42% |
| 2025-01-14 | 11.03 | 11.66 | 0.63 | 5.71% | 11.03 | 11.67 | 69579 | 7962.77 | 2.25% |
| 2025-01-13 | 10.67 | 11.03 | 0.20 | 1.85% | 10.56 | 11.20 | 51735 | 5659.03 | 1.68% |
| 2025-01-10 | 11.16 | 10.83 | -0.32 | -2.87% | 10.81 | 11.36 | 58360 | 6495.74 | 1.89% |
| 2025-01-09 | 10.87 | 11.15 | 0.27 | 2.48% | 10.74 | 11.38 | 76705 | 8519.89 | 2.49% |
| 2025-01-08 | 10.67 | 10.88 | 0.11 | 1.02% | 10.34 | 10.97 | 51596 | 5510.35 | 1.67% |
| 2025-01-07 | 10.66 | 10.77 | 0.30 | 2.87% | 10.46 | 10.77 | 40893 | 4340.07 | 1.32% |
| 2025-01-06 | 10.52 | 10.47 | -0.12 | -1.13% | 10.18 | 10.68 | 39855 | 4174.22 | 1.29% |
| 2025-01-03 | 11.41 | 10.59 | -0.80 | -7.02% | 10.57 | 11.49 | 76498 | 8347.27 | 2.48% |
| 2025-01-02 | 11.73 | 11.39 | -0.39 | -3.31% | 11.24 | 11.93 | 68853 | 7941.03 | 2.23% |
| 2024-12-31 | 12.30 | 11.78 | -0.53 | -4.31% | 11.74 | 12.38 | 69137 | 8267.54 | 2.24% |
| 2024-12-30 | 12.80 | 12.31 | -0.56 | -4.35% | 12.28 | 12.93 | 80211 | 10014.32 | 2.60% |
| 2024-12-27 | 13.03 | 12.87 | 0.02 | 0.16% | 12.81 | 13.25 | 111620 | 14478.29 | 3.62% |
| 2024-12-26 | 12.59 | 12.85 | 0.06 | 0.47% | 12.37 | 12.98 | 134692 | 17196.52 | 4.36% |
| 2024-12-25 | 12.90 | 12.79 | 0.16 | 1.27% | 12.50 | 13.10 | 209830 | 26865.41 | 6.80% |
| 2024-12-24 | 11.66 | 12.63 | 1.15 | 10.02% | 11.59 | 12.63 | 78031 | 9745.51 | 2.53% |
| 2024-12-23 | 12.35 | 11.48 | -0.87 | -7.04% | 11.47 | 12.38 | 70686 | 8340.99 | 2.29% |
| 2024-12-20 | 12.10 | 12.35 | 0.20 | 1.65% | 12.10 | 12.52 | 53632 | 6610.74 | 1.74% |
| 2024-12-19 | 12.06 | 12.15 | -0.05 | -0.41% | 12.00 | 12.24 | 40402 | 4899.16 | 1.31% |
| 2024-12-18 | 12.25 | 12.20 | -0.02 | -0.16% | 12.03 | 12.38 | 41776 | 5103.60 | 1.35% |
| 2024-12-17 | 12.68 | 12.22 | -0.56 | -4.38% | 12.21 | 12.85 | 51710 | 6421.96 | 1.68% |
| 2024-12-16 | 12.86 | 12.78 | -0.08 | -0.62% | 12.68 | 12.95 | 47666 | 6096.66 | 1.54% |
| 2024-12-13 | 13.26 | 12.86 | -0.40 | -3.02% | 12.86 | 13.26 | 82465 | 10730.61 | 2.67% |
| 2024-12-12 | 13.40 | 13.26 | -0.26 | -1.92% | 13.13 | 13.52 | 75333 | 9992.15 | 2.44% |
| 2024-12-11 | 13.54 | 13.52 | -0.05 | -0.37% | 13.26 | 13.54 | 82378 | 11029.33 | 2.67% |
| 2024-12-10 | 13.80 | 13.57 | 0.12 | 0.89% | 13.52 | 13.84 | 145957 | 19974.65 | 4.73% |
| 2024-12-09 | 13.48 | 13.45 | -0.21 | -1.54% | 13.33 | 13.67 | 99088 | 13332.73 | 3.21% |
| 2024-12-06 | 13.77 | 13.66 | 0.10 | 0.74% | 13.45 | 13.97 | 164598 | 22551.90 | 5.33% |
| 2024-12-05 | 13.78 | 13.56 | 0.06 | 0.44% | 13.35 | 13.85 | 125834 | 17030.60 | 4.08% |
| 2024-12-04 | 13.32 | 13.50 | 0.19 | 1.43% | 13.23 | 13.79 | 155307 | 21028.19 | 5.03% |
| 2024-12-03 | 13.56 | 13.31 | -0.25 | -1.84% | 13.10 | 13.56 | 128017 | 17097.80 | 4.15% |
| 2024-12-02 | 12.67 | 13.56 | 0.92 | 7.28% | 12.61 | 13.90 | 220046 | 29352.64 | 7.13% |
| 2024-11-29 | 12.17 | 12.64 | 0.45 | 3.69% | 12.07 | 12.81 | 95244 | 11890.13 | 3.09% |
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。
