| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
XD中马传(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。
