| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.65 | 19.91 | 0.27 | 1.37% | 19.51 | 19.96 | 19016 | 3756.14 | 0.73% |
| 2026-03-24 | 19.39 | 19.64 | 0.52 | 2.72% | 19.03 | 19.68 | 21727 | 4209.11 | 0.83% |
| 2026-03-23 | 19.70 | 19.12 | -0.77 | -3.87% | 18.99 | 20.01 | 30576 | 5928.82 | 1.17% |
| 2026-03-20 | 20.16 | 19.89 | -0.26 | -1.29% | 19.88 | 20.53 | 23505 | 4761.31 | 0.90% |
| 2026-03-19 | 20.32 | 20.15 | -0.37 | -1.80% | 20.07 | 20.53 | 13884 | 2810.61 | 0.53% |
| 2026-03-18 | 20.54 | 20.52 | -0.01 | -0.05% | 20.20 | 20.68 | 16353 | 3327.69 | 0.63% |
| 2026-03-17 | 21.28 | 20.53 | -0.63 | -2.98% | 20.53 | 21.30 | 18883 | 3943.97 | 0.72% |
| 2026-03-16 | 20.92 | 21.16 | 0.01 | 0.05% | 20.90 | 21.35 | 18813 | 3977.87 | 0.72% |
| 2026-03-13 | 20.80 | 21.15 | 0.01 | 0.05% | 20.80 | 21.56 | 27459 | 5843.75 | 1.05% |
| 2026-03-12 | 21.20 | 21.14 | -0.51 | -2.36% | 20.97 | 21.55 | 42684 | 9023.80 | 1.63% |
| 2026-03-11 | 20.86 | 21.65 | 0.87 | 4.19% | 20.74 | 22.27 | 74880 | 16303.70 | 2.87% |
| 2026-03-10 | 20.49 | 20.78 | 0.31 | 1.51% | 20.49 | 20.80 | 12915 | 2680.50 | 0.49% |
| 2026-03-09 | 20.60 | 20.47 | -0.17 | -0.82% | 20.12 | 20.60 | 15423 | 3136.90 | 0.59% |
| 2026-03-06 | 20.23 | 20.64 | 0.34 | 1.67% | 20.18 | 20.66 | 15762 | 3241.70 | 0.60% |
| 2026-03-05 | 20.10 | 20.30 | 0.40 | 2.01% | 20.10 | 20.42 | 17751 | 3599.69 | 0.68% |
| 2026-03-04 | 19.74 | 19.90 | -0.27 | -1.34% | 19.74 | 20.28 | 18618 | 3719.33 | 0.71% |
| 2026-03-03 | 21.02 | 20.17 | -0.85 | -4.04% | 20.15 | 21.23 | 30359 | 6249.48 | 1.16% |
| 2026-03-02 | 21.50 | 21.02 | -0.89 | -4.06% | 21.02 | 21.69 | 37046 | 7862.67 | 1.42% |
| 2026-02-27 | 21.91 | 21.91 | 0.02 | 0.09% | 21.60 | 21.93 | 18435 | 4014.00 | 0.71% |
| 2026-02-26 | 22.04 | 21.89 | -0.15 | -0.68% | 21.85 | 22.13 | 17555 | 3846.16 | 0.67% |
| 2026-02-25 | 21.81 | 22.04 | 0.26 | 1.19% | 21.75 | 22.08 | 25306 | 5561.18 | 0.97% |
| 2026-02-24 | 21.64 | 21.78 | 0.14 | 0.65% | 21.64 | 21.89 | 16223 | 3533.06 | 0.62% |
| 2026-02-13 | 21.53 | 21.64 | 0.12 | 0.56% | 21.51 | 21.95 | 18436 | 4010.63 | 0.71% |
| 2026-02-12 | 21.80 | 21.52 | -0.21 | -0.97% | 21.50 | 21.80 | 18577 | 4007.95 | 0.71% |
| 2026-02-11 | 21.73 | 21.73 | 0.00 | 0.00% | 21.64 | 21.82 | 11392 | 2477.40 | 0.44% |
| 2026-02-10 | 21.80 | 21.73 | -0.13 | -0.59% | 21.71 | 21.90 | 13715 | 2988.05 | 0.52% |
| 2026-02-09 | 21.86 | 21.86 | 0.05 | 0.23% | 21.80 | 21.92 | 19010 | 4155.98 | 0.73% |
| 2026-02-06 | 21.60 | 21.81 | 0.21 | 0.97% | 21.48 | 22.00 | 24025 | 5237.09 | 0.92% |
| 2026-02-05 | 21.60 | 21.60 | -0.17 | -0.78% | 21.56 | 21.76 | 12226 | 2641.90 | 0.47% |
| 2026-02-04 | 21.64 | 21.77 | 0.15 | 0.69% | 21.50 | 21.78 | 18561 | 4026.22 | 0.71% |
| 2026-02-03 | 21.49 | 21.62 | 0.31 | 1.45% | 21.33 | 21.65 | 18162 | 3905.64 | 0.69% |
| 2026-02-02 | 21.44 | 21.31 | -0.19 | -0.88% | 21.25 | 21.65 | 17279 | 3706.11 | 0.66% |
| 2026-01-30 | 21.72 | 21.50 | -0.18 | -0.83% | 21.24 | 21.72 | 24847 | 5326.18 | 0.95% |
| 2026-01-29 | 21.80 | 21.68 | 0.07 | 0.32% | 21.51 | 21.95 | 30876 | 6711.93 | 1.18% |
| 2026-01-28 | 21.88 | 21.61 | -0.26 | -1.19% | 21.55 | 22.00 | 29548 | 6414.36 | 1.13% |
| 2026-01-27 | 22.67 | 21.87 | -0.83 | -3.66% | 21.54 | 22.67 | 54757 | 11969.38 | 2.10% |
| 2026-01-26 | 23.51 | 22.70 | -0.81 | -3.45% | 22.50 | 23.59 | 62480 | 14335.99 | 2.39% |
| 2026-01-23 | 23.50 | 23.51 | -0.19 | -0.80% | 22.85 | 23.66 | 76278 | 17763.28 | 2.92% |
| 2026-01-22 | 23.98 | 23.70 | -0.20 | -0.84% | 23.65 | 24.22 | 46247 | 11007.01 | 1.77% |
| 2026-01-21 | 23.48 | 23.90 | 0.11 | 0.46% | 23.41 | 23.94 | 51106 | 12142.67 | 1.96% |
| 2026-01-20 | 23.67 | 23.79 | 0.12 | 0.51% | 23.61 | 24.50 | 74590 | 17859.76 | 2.85% |
| 2026-01-19 | 23.32 | 23.67 | 0.23 | 0.98% | 23.26 | 23.79 | 42808 | 10085.76 | 1.64% |
| 2026-01-16 | 23.95 | 23.44 | -0.21 | -0.89% | 23.28 | 23.95 | 57325 | 13443.80 | 2.19% |
| 2026-01-15 | 23.02 | 23.65 | 0.51 | 2.20% | 22.90 | 24.00 | 107046 | 25387.41 | 4.10% |
| 2026-01-14 | 22.87 | 23.14 | 0.27 | 1.18% | 22.81 | 23.52 | 66064 | 15331.38 | 2.53% |
| 2026-01-13 | 23.39 | 22.87 | -0.51 | -2.18% | 22.80 | 23.47 | 54999 | 12692.85 | 2.10% |
| 2026-01-12 | 23.02 | 23.38 | 0.23 | 0.99% | 22.82 | 23.39 | 66368 | 15356.71 | 2.54% |
| 2026-01-09 | 22.97 | 23.15 | 0.07 | 0.30% | 22.90 | 23.18 | 41643 | 9608.06 | 1.59% |
| 2026-01-08 | 22.90 | 23.08 | 0.11 | 0.48% | 22.70 | 23.15 | 36012 | 8299.59 | 1.38% |
| 2026-01-07 | 23.07 | 22.97 | -0.10 | -0.43% | 22.82 | 23.24 | 43688 | 10060.60 | 1.67% |
| 2026-01-06 | 22.88 | 23.07 | 0.29 | 1.27% | 22.80 | 23.26 | 47945 | 11053.80 | 1.83% |
| 2026-01-05 | 22.44 | 22.78 | 0.30 | 1.33% | 22.43 | 22.79 | 33828 | 7658.40 | 1.29% |
| 2025-12-31 | 23.10 | 22.48 | -0.43 | -1.88% | 22.46 | 23.15 | 39717 | 8976.92 | 1.52% |
| 2025-12-30 | 22.75 | 22.91 | -0.20 | -0.87% | 22.58 | 23.08 | 41756 | 9531.05 | 1.60% |
| 2025-12-29 | 23.73 | 23.11 | -0.59 | -2.49% | 23.01 | 23.80 | 72696 | 16892.32 | 2.78% |
| 2025-12-26 | 23.03 | 23.70 | 0.77 | 3.36% | 23.03 | 23.87 | 111590 | 26240.66 | 4.27% |
| 2025-12-25 | 22.75 | 22.93 | 0.12 | 0.53% | 22.50 | 22.95 | 38420 | 8747.79 | 1.47% |
| 2025-12-24 | 22.58 | 22.81 | 0.11 | 0.48% | 22.58 | 22.99 | 38908 | 8869.33 | 1.49% |
| 2025-12-23 | 22.52 | 22.70 | 0.19 | 0.84% | 22.10 | 22.92 | 57023 | 12890.17 | 2.18% |
| 2025-12-22 | 22.48 | 22.51 | 0.16 | 0.72% | 22.31 | 22.57 | 23634 | 5316.96 | 0.90% |
| 2025-12-19 | 22.06 | 22.35 | 0.28 | 1.27% | 22.05 | 22.45 | 32271 | 7197.37 | 1.23% |
| 2025-12-18 | 22.29 | 22.07 | -0.48 | -2.13% | 22.05 | 22.63 | 37644 | 8398.89 | 1.44% |
| 2025-12-17 | 22.20 | 22.55 | 0.14 | 0.62% | 21.89 | 22.68 | 51395 | 11455.66 | 1.97% |
| 2025-12-16 | 22.28 | 22.41 | 0.25 | 1.13% | 21.74 | 22.83 | 59663 | 13334.13 | 2.28% |
| 2025-12-15 | 22.30 | 22.16 | -0.22 | -0.98% | 22.10 | 22.49 | 21257 | 4730.73 | 0.81% |
| 2025-12-12 | 22.21 | 22.38 | 0.16 | 0.72% | 22.17 | 22.42 | 23086 | 5151.07 | 0.88% |
| 2025-12-11 | 22.75 | 22.22 | -0.45 | -1.99% | 22.20 | 22.86 | 31198 | 7004.66 | 1.19% |
| 2025-12-10 | 22.51 | 22.67 | 0.06 | 0.27% | 22.29 | 22.71 | 28437 | 6389.51 | 1.09% |
| 2025-12-09 | 22.80 | 22.61 | -0.29 | -1.27% | 22.51 | 22.94 | 26628 | 6044.31 | 1.02% |
| 2025-12-08 | 22.56 | 22.90 | 0.35 | 1.55% | 22.47 | 23.00 | 35745 | 8150.27 | 1.37% |
| 2025-12-05 | 22.41 | 22.55 | 0.15 | 0.67% | 22.02 | 22.58 | 29730 | 6645.88 | 1.14% |
| 2025-12-04 | 22.50 | 22.40 | -0.10 | -0.44% | 22.19 | 22.62 | 26004 | 5826.10 | 0.99% |
| 2025-12-03 | 22.92 | 22.50 | -0.43 | -1.88% | 22.39 | 23.10 | 37121 | 8403.20 | 1.42% |
| 2025-12-02 | 23.56 | 22.93 | -0.57 | -2.43% | 22.89 | 23.56 | 37245 | 8601.94 | 1.43% |
| 2025-12-01 | 23.15 | 23.50 | 0.20 | 0.86% | 23.11 | 23.61 | 38649 | 9076.02 | 1.48% |
| 2025-11-28 | 23.08 | 23.30 | 0.14 | 0.60% | 22.93 | 23.32 | 34595 | 8022.62 | 1.32% |
| 2025-11-27 | 23.12 | 23.16 | 0.04 | 0.17% | 23.02 | 23.58 | 41588 | 9684.93 | 1.59% |
| 2025-11-26 | 23.12 | 23.12 | 0.00 | 0.00% | 22.92 | 23.39 | 43991 | 10183.95 | 1.68% |
| 2025-11-25 | 22.75 | 23.12 | 0.42 | 1.85% | 22.75 | 23.31 | 43632 | 10090.22 | 1.67% |
| 2025-11-24 | 22.48 | 22.70 | 0.40 | 1.79% | 22.12 | 22.82 | 47144 | 10609.64 | 1.80% |
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。
