| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 23.65 | 22.30 | -1.70 | -7.08% | 22.26 | 23.65 | 77066 | 17527.37 | 2.95% |
| 2025-11-20 | 24.19 | 24.00 | -0.18 | -0.74% | 23.80 | 24.49 | 52494 | 12659.18 | 2.01% |
| 2025-11-19 | 24.90 | 24.18 | -1.00 | -3.97% | 23.77 | 25.36 | 94470 | 23022.17 | 3.61% |
| 2025-11-18 | 26.14 | 25.18 | -0.96 | -3.67% | 24.93 | 26.88 | 125307 | 32101.90 | 4.79% |
| 2025-11-17 | 26.41 | 26.14 | -0.41 | -1.54% | 25.80 | 26.77 | 113743 | 29701.14 | 4.35% |
| 2025-11-14 | 27.51 | 26.55 | -0.96 | -3.49% | 26.50 | 27.83 | 228238 | 61576.18 | 8.73% |
| 2025-11-13 | 24.94 | 27.51 | 2.50 | 10.00% | 24.70 | 27.51 | 159365 | 43246.89 | 6.10% |
| 2025-11-12 | 25.70 | 25.01 | -1.22 | -4.65% | 24.75 | 25.71 | 98759 | 24775.52 | 3.78% |
| 2025-11-11 | 24.99 | 26.23 | 1.33 | 5.34% | 24.75 | 26.98 | 164150 | 42969.39 | 6.28% |
| 2025-11-10 | 25.25 | 24.90 | -0.67 | -2.62% | 24.71 | 25.73 | 84676 | 21320.72 | 3.24% |
| 2025-11-07 | 25.10 | 25.57 | 0.09 | 0.35% | 25.09 | 25.99 | 79249 | 20277.60 | 3.03% |
| 2025-11-06 | 26.07 | 25.48 | -1.08 | -4.07% | 25.25 | 26.78 | 127760 | 32833.39 | 4.89% |
| 2025-11-05 | 27.28 | 26.56 | -1.34 | -4.80% | 25.82 | 27.60 | 154168 | 41509.55 | 5.90% |
| 2025-11-04 | 26.95 | 27.90 | 0.26 | 0.94% | 26.60 | 28.25 | 204890 | 56243.87 | 7.84% |
| 2025-11-03 | 26.43 | 27.64 | 1.02 | 3.83% | 25.60 | 27.83 | 225202 | 60397.72 | 8.62% |
| 2025-10-31 | 24.74 | 26.62 | 1.37 | 5.43% | 24.55 | 27.50 | 209630 | 55290.11 | 8.02% |
| 2025-10-30 | 24.51 | 25.25 | 0.74 | 3.02% | 24.42 | 25.68 | 127423 | 31827.05 | 4.88% |
| 2025-10-29 | 24.20 | 24.51 | 0.26 | 1.07% | 24.15 | 24.88 | 72826 | 17862.53 | 2.79% |
| 2025-10-28 | 24.08 | 24.25 | 0.05 | 0.21% | 23.95 | 24.40 | 48981 | 11855.03 | 1.87% |
| 2025-10-27 | 23.95 | 24.20 | 0.26 | 1.09% | 23.78 | 24.47 | 54941 | 13277.41 | 2.10% |
| 2025-10-24 | 23.55 | 23.94 | 0.36 | 1.53% | 23.50 | 24.05 | 47590 | 11354.79 | 1.82% |
| 2025-10-23 | 23.87 | 23.58 | -0.29 | -1.21% | 22.96 | 23.87 | 63626 | 14835.26 | 2.43% |
| 2025-10-22 | 24.11 | 23.87 | -0.41 | -1.69% | 23.65 | 24.25 | 51419 | 12300.22 | 1.97% |
| 2025-10-21 | 23.50 | 24.28 | 0.79 | 3.36% | 23.24 | 24.59 | 90358 | 21612.02 | 3.46% |
| 2025-10-20 | 23.98 | 23.49 | -0.45 | -1.88% | 23.25 | 24.31 | 90219 | 21430.19 | 3.45% |
| 2025-10-17 | 26.28 | 23.94 | -2.43 | -9.22% | 23.94 | 26.35 | 111373 | 27468.06 | 4.26% |
| 2025-10-16 | 26.58 | 26.37 | -0.18 | -0.68% | 26.22 | 26.86 | 52992 | 14036.43 | 2.03% |
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。
