| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-14 | 21.21 | 21.58 | 0.87 | 4.20% | 21.18 | 21.60 | 45254 | 9691.75 | 2.42% |
| 2025-04-11 | 20.08 | 20.71 | 0.31 | 1.52% | 20.08 | 21.05 | 33792 | 6990.70 | 1.81% |
| 2025-04-10 | 20.25 | 20.40 | 0.43 | 2.15% | 20.25 | 21.01 | 50441 | 10417.44 | 2.70% |
| 2025-04-09 | 18.68 | 19.97 | 0.78 | 4.06% | 17.36 | 20.16 | 67352 | 12720.72 | 3.61% |
| 2025-04-08 | 19.30 | 19.19 | -1.02 | -5.05% | 18.49 | 19.99 | 60516 | 11575.94 | 3.24% |
| 2025-04-07 | 20.31 | 20.21 | -2.24 | -9.98% | 20.21 | 21.17 | 23875 | 4863.42 | 1.28% |
| 2025-04-03 | 23.65 | 22.45 | -1.61 | -6.69% | 22.30 | 24.06 | 60383 | 13902.84 | 3.23% |
| 2025-04-02 | 24.47 | 24.06 | -0.56 | -2.27% | 24.03 | 24.74 | 33798 | 8238.40 | 1.81% |
| 2025-04-01 | 24.49 | 24.62 | 0.13 | 0.53% | 24.32 | 24.95 | 40052 | 9882.04 | 2.15% |
| 2025-03-31 | 24.00 | 24.49 | 0.41 | 1.70% | 23.51 | 24.57 | 45332 | 10993.70 | 2.43% |
| 2025-03-28 | 24.10 | 24.08 | -0.23 | -0.95% | 23.68 | 24.50 | 40932 | 9871.43 | 2.19% |
| 2025-03-27 | 23.68 | 24.31 | 0.44 | 1.84% | 23.22 | 24.50 | 54352 | 13070.93 | 2.91% |
| 2025-03-26 | 23.50 | 23.87 | 0.26 | 1.10% | 23.49 | 23.98 | 30309 | 7223.02 | 1.62% |
| 2025-03-25 | 23.87 | 23.61 | -0.29 | -1.21% | 23.38 | 23.90 | 34159 | 8072.94 | 1.83% |
| 2025-03-24 | 24.68 | 23.90 | -0.83 | -3.36% | 23.38 | 24.89 | 54862 | 13148.93 | 2.94% |
| 2025-03-21 | 25.20 | 24.73 | -0.73 | -2.87% | 24.47 | 25.57 | 51484 | 12804.20 | 2.76% |
| 2025-03-20 | 26.09 | 25.46 | -0.62 | -2.38% | 25.40 | 26.29 | 54373 | 14027.50 | 2.91% |
| 2025-03-19 | 25.99 | 26.08 | -0.34 | -1.29% | 25.30 | 27.30 | 75627 | 19736.22 | 4.05% |
| 2025-03-18 | 25.99 | 26.42 | 0.49 | 1.89% | 25.99 | 27.52 | 85987 | 22947.46 | 4.61% |
| 2025-03-17 | 25.46 | 25.93 | 0.47 | 1.85% | 25.02 | 26.25 | 65338 | 16763.44 | 3.50% |
| 2025-03-14 | 25.33 | 25.46 | -0.27 | -1.05% | 24.26 | 25.80 | 81686 | 20352.84 | 4.38% |
| 2025-03-13 | 26.26 | 25.73 | -0.79 | -2.98% | 25.55 | 26.95 | 76527 | 20055.44 | 4.10% |
| 2025-03-12 | 26.36 | 26.52 | 0.12 | 0.45% | 26.19 | 26.96 | 68175 | 18135.45 | 3.65% |
| 2025-03-11 | 26.00 | 26.40 | -0.19 | -0.71% | 25.85 | 26.79 | 59309 | 15631.22 | 3.18% |
| 2025-03-10 | 26.03 | 26.59 | -0.20 | -0.75% | 25.81 | 27.20 | 69740 | 18487.24 | 3.74% |
| 2025-03-07 | 27.60 | 26.79 | -1.36 | -4.83% | 26.66 | 27.74 | 108792 | 29490.36 | 5.83% |
| 2025-03-06 | 27.90 | 28.15 | -0.18 | -0.64% | 27.75 | 28.69 | 133496 | 37586.63 | 7.15% |
| 2025-03-05 | 27.01 | 28.33 | 0.63 | 2.27% | 26.50 | 28.59 | 174952 | 48371.65 | 9.37% |
| 2025-03-04 | 28.00 | 27.70 | -0.90 | -3.15% | 25.90 | 28.00 | 183125 | 49358.71 | 9.81% |
| 2025-03-03 | 25.88 | 28.60 | 2.60 | 10.00% | 25.00 | 28.60 | 187700 | 50912.82 | 10.05% |
| 2025-02-28 | 26.35 | 26.00 | -0.84 | -3.13% | 25.73 | 28.95 | 252262 | 69019.45 | 13.51% |
| 2025-02-27 | 24.37 | 26.84 | 2.44 | 10.00% | 24.20 | 26.84 | 172930 | 45033.39 | 9.26% |
| 2025-02-26 | 24.30 | 24.40 | 0.10 | 0.41% | 24.05 | 24.95 | 84589 | 20744.55 | 4.53% |
| 2025-02-25 | 24.63 | 24.30 | -0.80 | -3.19% | 24.11 | 24.98 | 90922 | 22239.26 | 4.87% |
| 2025-02-24 | 24.60 | 25.10 | 0.19 | 0.76% | 23.58 | 25.74 | 130048 | 31776.77 | 6.97% |
| 2025-02-21 | 23.80 | 24.91 | 0.99 | 4.14% | 23.72 | 25.24 | 159979 | 39477.54 | 8.57% |
| 2025-02-20 | 24.41 | 23.92 | -1.08 | -4.32% | 23.64 | 24.44 | 136260 | 32542.28 | 7.30% |
| 2025-02-19 | 24.23 | 25.00 | 1.00 | 4.17% | 23.77 | 26.35 | 249825 | 61325.32 | 13.38% |
| 2025-02-18 | 21.96 | 24.00 | 2.18 | 9.99% | 21.96 | 24.00 | 149266 | 35345.25 | 8.00% |
| 2025-02-17 | 21.63 | 21.82 | -0.03 | -0.14% | 21.63 | 21.98 | 60072 | 13091.27 | 3.22% |
| 2025-02-14 | 22.05 | 21.85 | -0.22 | -1.00% | 21.76 | 22.59 | 82856 | 18284.74 | 4.44% |
| 2025-02-13 | 22.79 | 22.07 | -0.80 | -3.50% | 22.04 | 23.40 | 101888 | 23184.71 | 5.46% |
| 2025-02-12 | 22.58 | 22.87 | 0.02 | 0.09% | 22.25 | 23.04 | 90092 | 20432.38 | 4.83% |
| 2025-02-11 | 21.85 | 22.85 | 0.92 | 4.20% | 21.60 | 23.40 | 131847 | 29860.75 | 7.06% |
| 2025-02-10 | 21.80 | 21.93 | 0.06 | 0.27% | 21.50 | 22.00 | 96953 | 21127.49 | 5.19% |
| 2025-02-07 | 20.82 | 21.87 | 0.95 | 4.54% | 20.76 | 21.91 | 117252 | 25079.08 | 6.28% |
| 2025-02-06 | 20.21 | 20.92 | 0.48 | 2.35% | 20.11 | 21.05 | 66246 | 13737.76 | 3.55% |
| 2025-02-05 | 20.13 | 20.44 | 0.33 | 1.64% | 19.79 | 20.48 | 60374 | 12181.56 | 3.23% |
| 2025-01-27 | 21.13 | 20.11 | -1.01 | -4.78% | 20.10 | 21.21 | 59346 | 12164.60 | 3.18% |
| 2025-01-24 | 20.70 | 21.12 | 0.14 | 0.67% | 20.66 | 21.33 | 71834 | 15145.23 | 3.85% |
| 2025-01-23 | 21.21 | 20.98 | -0.17 | -0.80% | 20.94 | 21.76 | 97424 | 20706.24 | 5.22% |
| 2025-01-22 | 21.46 | 21.15 | -0.63 | -2.89% | 20.87 | 21.52 | 92201 | 19557.92 | 4.94% |
| 2025-01-21 | 20.79 | 21.78 | 1.43 | 7.03% | 20.22 | 22.36 | 174118 | 37164.79 | 9.33% |
| 2025-01-20 | 19.71 | 20.35 | 0.83 | 4.25% | 19.65 | 20.57 | 108814 | 21984.37 | 5.83% |
| 2025-01-17 | 19.57 | 19.52 | -0.05 | -0.26% | 19.04 | 19.88 | 76134 | 14767.41 | 4.08% |
| 2025-01-16 | 19.73 | 19.57 | -0.06 | -0.31% | 19.41 | 20.30 | 78988 | 15619.39 | 4.23% |
| 2025-01-15 | 20.20 | 19.63 | -0.61 | -3.01% | 19.56 | 20.44 | 86715 | 17243.04 | 4.65% |
| 2025-01-14 | 19.20 | 20.24 | 1.24 | 6.53% | 19.18 | 20.27 | 132632 | 26178.89 | 7.10% |
| 2025-01-13 | 19.79 | 19.00 | -2.11 | -10.00% | 19.00 | 19.95 | 126774 | 24376.70 | 6.79% |
| 2025-01-10 | 22.74 | 21.11 | -2.34 | -9.98% | 21.11 | 22.95 | 138030 | 29862.62 | 7.39% |
| 2025-01-09 | 22.19 | 23.45 | 0.79 | 3.49% | 22.01 | 23.80 | 183556 | 42615.56 | 9.83% |
| 2025-01-08 | 23.03 | 22.66 | -1.24 | -5.19% | 21.55 | 23.88 | 192533 | 43847.71 | 10.31% |
| 2025-01-07 | 23.52 | 23.90 | -0.36 | -1.48% | 22.89 | 26.69 | 266364 | 65550.60 | 14.27% |
| 2025-01-06 | 21.40 | 24.26 | 2.21 | 10.02% | 21.13 | 24.26 | 201661 | 45685.04 | 10.80% |
| 2025-01-03 | 20.72 | 22.05 | 0.78 | 3.67% | 19.87 | 23.07 | 213104 | 46413.92 | 11.42% |
| 2025-01-02 | 19.88 | 21.27 | 0.67 | 3.25% | 19.87 | 21.58 | 178966 | 37389.61 | 9.59% |
| 2024-12-31 | 20.32 | 20.60 | 0.67 | 3.36% | 20.30 | 21.54 | 180144 | 37298.54 | 9.65% |
| 2024-12-30 | 20.15 | 19.93 | -0.42 | -2.06% | 19.84 | 20.77 | 140098 | 28221.54 | 7.50% |
| 2024-12-27 | 21.00 | 20.35 | -1.31 | -6.05% | 20.18 | 22.94 | 218029 | 45506.36 | 11.68% |
| 2024-12-26 | 20.26 | 21.66 | 1.97 | 10.01% | 20.00 | 21.66 | 246070 | 51420.06 | 13.18% |
| 2024-12-25 | 17.81 | 19.69 | 1.79 | 10.00% | 17.81 | 19.69 | 74270 | 14518.15 | 3.98% |
| 2024-12-24 | 17.89 | 17.90 | 0.32 | 1.82% | 17.45 | 17.90 | 22836 | 4053.58 | 1.22% |
| 2024-12-23 | 18.42 | 17.58 | -0.83 | -4.51% | 17.51 | 18.42 | 35742 | 6399.26 | 1.91% |
| 2024-12-20 | 17.94 | 18.41 | 0.48 | 2.68% | 17.93 | 18.70 | 39255 | 7243.53 | 2.10% |
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。
