| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 24.05 | 25.13 | 0.53 | 2.15% | 23.89 | 27.06 | 314978 | 82266.77 | 12.05% |
| 2025-08-07 | 23.25 | 24.60 | 1.35 | 5.81% | 22.76 | 25.48 | 294923 | 71605.84 | 11.28% |
| 2025-08-06 | 20.92 | 23.25 | 2.11 | 9.98% | 20.92 | 23.25 | 238017 | 52681.31 | 9.11% |
| 2025-08-05 | 20.89 | 21.14 | 0.27 | 1.29% | 20.85 | 21.36 | 99139 | 20915.89 | 3.79% |
| 2025-08-04 | 19.68 | 20.87 | 0.95 | 4.77% | 19.66 | 21.05 | 120053 | 24844.76 | 4.59% |
| 2025-08-01 | 19.68 | 19.92 | 0.26 | 1.32% | 19.45 | 20.28 | 58395 | 11600.02 | 2.23% |
| 2025-07-31 | 19.85 | 19.66 | -0.39 | -1.95% | 19.55 | 20.18 | 43502 | 8630.84 | 1.66% |
| 2025-07-30 | 20.00 | 20.05 | -0.07 | -0.35% | 19.38 | 20.40 | 79996 | 15833.01 | 3.06% |
| 2025-07-29 | 20.53 | 20.12 | -0.47 | -2.28% | 19.98 | 20.73 | 61056 | 12371.50 | 2.34% |
| 2025-07-28 | 20.28 | 20.59 | 0.32 | 1.58% | 20.25 | 20.74 | 51218 | 10531.23 | 1.96% |
| 2025-07-25 | 20.40 | 20.27 | -0.11 | -0.54% | 20.16 | 20.40 | 38465 | 7786.96 | 1.47% |
| 2025-07-24 | 20.35 | 20.38 | 0.02 | 0.10% | 20.27 | 20.54 | 45889 | 9363.17 | 1.76% |
| 2025-07-23 | 21.04 | 20.36 | -0.80 | -3.78% | 20.28 | 21.08 | 96277 | 19919.31 | 3.68% |
| 2025-07-22 | 20.59 | 21.16 | 0.45 | 2.17% | 20.53 | 21.45 | 129095 | 27180.06 | 4.94% |
| 2025-07-21 | 20.55 | 20.71 | 0.03 | 0.15% | 20.31 | 21.17 | 68576 | 14230.88 | 2.62% |
| 2025-07-18 | 20.67 | 20.68 | -0.02 | -0.10% | 20.55 | 20.99 | 62897 | 13040.98 | 2.41% |
| 2025-07-17 | 20.45 | 20.70 | 0.04 | 0.19% | 20.11 | 20.80 | 62354 | 12813.83 | 2.39% |
| 2025-07-16 | 20.79 | 20.66 | 0.00 | 0.00% | 20.52 | 21.06 | 68311 | 14165.14 | 2.61% |
| 2025-07-15 | 20.64 | 20.66 | -0.14 | -0.67% | 20.32 | 20.98 | 70850 | 14582.09 | 2.71% |
| 2025-07-14 | 20.76 | 20.80 | 0.20 | 0.97% | 20.70 | 21.13 | 71670 | 14945.91 | 2.74% |
| 2025-07-11 | 20.61 | 20.60 | 0.09 | 0.44% | 20.31 | 20.80 | 63632 | 13097.34 | 2.43% |
| 2025-07-10 | 20.70 | 20.51 | -0.19 | -0.92% | 20.13 | 20.70 | 82854 | 16898.16 | 3.17% |
| 2025-07-09 | 21.11 | 20.70 | -0.40 | -1.90% | 20.61 | 21.59 | 94518 | 19812.90 | 3.62% |
| 2025-07-08 | 21.21 | 21.10 | -0.10 | -0.47% | 20.87 | 21.31 | 81441 | 17146.25 | 3.12% |
| 2025-07-07 | 20.66 | 21.20 | 0.24 | 1.15% | 20.51 | 21.37 | 89066 | 18846.92 | 3.41% |
| 2025-07-04 | 21.60 | 20.96 | -1.30 | -5.84% | 20.95 | 21.97 | 157411 | 33656.59 | 6.02% |
| 2025-07-03 | 21.01 | 22.26 | 1.18 | 5.60% | 20.92 | 22.70 | 226316 | 49436.59 | 8.66% |
| 2025-07-02 | 21.11 | 21.08 | -0.58 | -2.68% | 20.59 | 21.61 | 152920 | 32236.46 | 5.85% |
| 2025-07-01 | 22.60 | 21.66 | -1.93 | -8.18% | 21.66 | 22.99 | 246739 | 54783.74 | 9.44% |
| 2025-06-30 | 22.07 | 23.59 | 1.29 | 5.78% | 21.66 | 24.42 | 328614 | 75389.57 | 12.57% |
| 2025-06-27 | 20.17 | 22.30 | 2.03 | 10.01% | 19.80 | 22.30 | 276542 | 57095.54 | 10.58% |
| 2025-06-26 | 20.03 | 20.27 | 0.24 | 1.20% | 19.50 | 22.00 | 319593 | 65894.12 | 12.23% |
| 2025-06-25 | 18.19 | 20.03 | 1.82 | 9.99% | 17.94 | 20.03 | 174973 | 33650.31 | 6.70% |
| 2025-06-24 | 17.55 | 18.21 | 0.71 | 4.06% | 17.55 | 18.25 | 123465 | 22284.90 | 4.72% |
| 2025-06-23 | 16.99 | 17.50 | 0.31 | 1.80% | 16.81 | 17.57 | 68358 | 11838.75 | 2.62% |
| 2025-06-20 | 16.70 | 17.19 | 0.42 | 2.50% | 16.69 | 17.60 | 71229 | 12196.61 | 2.73% |
| 2025-06-19 | 17.07 | 16.77 | -0.33 | -1.93% | 16.73 | 17.42 | 54646 | 9356.25 | 2.09% |
| 2025-06-18 | 17.44 | 17.10 | -0.33 | -1.89% | 16.91 | 17.45 | 45228 | 7732.41 | 1.73% |
| 2025-06-17 | 17.38 | 17.43 | 0.00 | 0.00% | 17.25 | 17.59 | 45509 | 7929.52 | 1.74% |
| 2025-06-16 | 17.29 | 17.43 | 0.03 | 0.17% | 16.96 | 17.66 | 52788 | 9114.17 | 2.02% |
| 2025-06-13 | 17.43 | 17.40 | -0.13 | -0.74% | 17.23 | 18.00 | 72858 | 12784.62 | 2.79% |
| 2025-06-12 | 17.45 | 17.53 | 0.15 | 0.86% | 17.35 | 17.63 | 52995 | 9255.57 | 2.03% |
| 2025-06-11 | 17.60 | 17.38 | -0.24 | -1.36% | 17.31 | 17.90 | 87857 | 15385.62 | 3.36% |
| 2025-06-10 | 17.08 | 17.62 | 0.52 | 3.04% | 17.08 | 18.81 | 160402 | 28796.65 | 6.14% |
| 2025-06-09 | 16.80 | 17.10 | 0.26 | 1.54% | 16.80 | 17.44 | 48944 | 8380.78 | 1.87% |
| 2025-06-06 | 16.90 | 16.84 | -0.12 | -0.71% | 16.70 | 17.19 | 46902 | 7935.68 | 1.79% |
| 2025-06-05 | 17.22 | 16.96 | -0.38 | -2.19% | 16.88 | 17.40 | 60396 | 10322.41 | 2.31% |
| 2025-06-04 | 17.01 | 17.34 | 0.35 | 2.06% | 16.85 | 17.52 | 85741 | 14739.75 | 3.28% |
| 2025-06-03 | 23.57 | 24.28 | 0.71 | 3.01% | 23.32 | 24.65 | 58364 | 14051.00 | 3.13% |
| 2025-05-30 | 23.85 | 23.57 | -0.38 | -1.59% | 23.42 | 24.06 | 30832 | 7294.69 | 1.65% |
| 2025-05-29 | 23.25 | 23.95 | 0.55 | 2.35% | 23.25 | 24.20 | 44111 | 10541.34 | 2.36% |
| 2025-05-28 | 23.56 | 23.40 | 0.00 | 0.00% | 23.28 | 24.13 | 44004 | 10406.08 | 2.36% |
| 2025-05-27 | 22.92 | 23.40 | 0.45 | 1.96% | 22.72 | 24.87 | 59233 | 14004.13 | 3.17% |
| 2025-05-26 | 22.60 | 22.95 | 0.21 | 0.92% | 22.55 | 23.06 | 20580 | 4700.19 | 1.10% |
| 2025-05-23 | 23.09 | 22.74 | -0.28 | -1.22% | 22.70 | 23.48 | 29662 | 6812.06 | 1.59% |
| 2025-05-22 | 23.69 | 23.02 | -0.61 | -2.58% | 23.00 | 23.88 | 58852 | 13708.51 | 3.15% |
| 2025-05-21 | 24.00 | 23.63 | -0.54 | -2.23% | 23.58 | 25.49 | 95021 | 23293.53 | 5.09% |
| 2025-05-20 | 23.86 | 24.17 | 0.28 | 1.17% | 23.73 | 24.43 | 41503 | 10039.14 | 2.22% |
| 2025-05-19 | 23.10 | 23.89 | 0.73 | 3.15% | 22.89 | 24.27 | 43048 | 10173.57 | 2.31% |
| 2025-05-16 | 22.77 | 23.16 | 0.30 | 1.31% | 22.72 | 23.25 | 22569 | 5199.55 | 1.21% |
| 2025-05-15 | 22.70 | 22.86 | 0.16 | 0.70% | 22.49 | 22.92 | 21137 | 4807.49 | 1.13% |
| 2025-05-14 | 22.85 | 22.70 | -0.18 | -0.79% | 22.57 | 22.93 | 20031 | 4547.34 | 1.07% |
| 2025-05-13 | 23.11 | 22.88 | -0.04 | -0.17% | 22.77 | 23.32 | 30179 | 6938.12 | 1.62% |
| 2025-05-12 | 22.67 | 22.92 | 0.47 | 2.09% | 22.65 | 23.10 | 29873 | 6819.29 | 1.60% |
| 2025-05-09 | 22.54 | 22.45 | -0.15 | -0.66% | 22.19 | 22.76 | 21285 | 4766.80 | 1.14% |
| 2025-05-08 | 22.28 | 22.60 | 0.29 | 1.30% | 22.19 | 22.79 | 25598 | 5791.14 | 1.37% |
| 2025-05-07 | 22.26 | 22.31 | 0.16 | 0.72% | 21.98 | 22.59 | 32990 | 7366.84 | 1.77% |
| 2025-05-06 | 21.60 | 22.15 | 0.55 | 2.55% | 21.60 | 22.15 | 22528 | 4949.03 | 1.21% |
| 2025-04-30 | 21.27 | 21.60 | 0.46 | 2.18% | 21.10 | 21.80 | 25283 | 5431.09 | 1.35% |
| 2025-04-29 | 20.82 | 21.14 | 0.10 | 0.48% | 20.81 | 21.46 | 21728 | 4606.82 | 1.16% |
| 2025-04-28 | 21.80 | 21.04 | -1.02 | -4.62% | 20.80 | 21.88 | 48962 | 10325.23 | 2.62% |
| 2025-04-25 | 22.12 | 22.06 | -0.13 | -0.59% | 21.91 | 22.33 | 23039 | 5097.41 | 1.23% |
| 2025-04-24 | 22.01 | 22.19 | 0.12 | 0.54% | 21.86 | 22.43 | 29382 | 6498.53 | 1.57% |
| 2025-04-23 | 21.61 | 22.07 | 0.51 | 2.37% | 21.61 | 22.20 | 33735 | 7424.83 | 1.81% |
| 2025-04-22 | 21.67 | 21.56 | -0.02 | -0.09% | 21.46 | 21.88 | 23995 | 5194.09 | 1.29% |
| 2025-04-21 | 21.05 | 21.58 | 0.48 | 2.27% | 20.98 | 21.58 | 23492 | 5020.06 | 1.26% |
| 2025-04-18 | 20.93 | 21.10 | 0.10 | 0.48% | 20.80 | 21.20 | 20481 | 4311.75 | 1.10% |
| 2025-04-17 | 21.06 | 21.00 | -0.20 | -0.94% | 20.95 | 21.36 | 30056 | 6356.97 | 1.61% |
| 2025-04-16 | 21.47 | 21.20 | -0.37 | -1.72% | 20.84 | 21.72 | 36377 | 7732.80 | 1.95% |
| 2025-04-15 | 21.68 | 21.57 | -0.01 | -0.05% | 21.41 | 22.55 | 49222 | 10780.99 | 2.64% |
野马电池(605378)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。
