| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 39.950 | 38.870 | -0.930 | -2.34% | 38.750 | 40.340 | 37846 | 14895.401 | 4.42% |
| 2025-09-29 | 38.490 | 39.800 | 1.470 | 3.84% | 38.410 | 40.300 | 53414 | 21158.646 | 6.23% |
| 2025-09-26 | 39.510 | 38.330 | -1.690 | -4.22% | 38.200 | 40.890 | 54083 | 21386.090 | 6.31% |
| 2025-09-25 | 41.580 | 40.020 | -1.520 | -3.66% | 39.840 | 42.240 | 56440 | 23051.570 | 6.69% |
| 2025-09-24 | 42.520 | 41.540 | -1.160 | -2.72% | 40.280 | 42.600 | 78551 | 32244.623 | 9.31% |
| 2025-09-23 | 43.780 | 42.700 | -2.610 | -5.76% | 42.660 | 46.080 | 93886 | 41108.820 | 11.13% |
| 2025-09-22 | 41.580 | 45.310 | 3.310 | 7.88% | 41.100 | 47.990 | 123818 | 54963.809 | 14.68% |
| 2025-09-19 | 38.090 | 42.000 | 4.000 | 10.53% | 37.800 | 44.800 | 146287 | 60487.711 | 17.34% |
| 2025-09-18 | 37.940 | 38.000 | 0.040 | 0.11% | 37.560 | 39.160 | 41088 | 15758.640 | 4.87% |
| 2025-09-17 | 38.650 | 37.960 | -0.870 | -2.24% | 37.790 | 38.880 | 34821 | 13279.342 | 4.13% |
| 2025-09-16 | 39.450 | 38.830 | -0.530 | -1.35% | 38.720 | 39.950 | 34698 | 13618.862 | 4.11% |
| 2025-09-15 | 39.000 | 39.360 | 0.560 | 1.44% | 38.580 | 39.660 | 30159 | 11837.489 | 3.58% |
| 2025-09-12 | 38.790 | 38.800 | 0.230 | 0.60% | 38.080 | 38.990 | 31742 | 12267.925 | 3.76% |
| 2025-09-11 | 38.540 | 38.570 | -0.170 | -0.44% | 38.130 | 39.170 | 37326 | 14395.880 | 4.42% |
| 2025-09-10 | 39.760 | 38.740 | -1.360 | -3.39% | 38.700 | 40.050 | 46031 | 18042.377 | 5.46% |
| 2025-09-09 | 39.700 | 40.100 | 0.310 | 0.78% | 39.250 | 41.020 | 52001 | 20900.734 | 6.16% |
| 2025-09-08 | 41.380 | 39.790 | -2.040 | -4.88% | 39.770 | 41.550 | 69686 | 28174.381 | 8.26% |
| 2025-09-05 | 40.100 | 41.830 | 1.140 | 2.80% | 39.600 | 42.350 | 95592 | 39164.137 | 11.33% |
| 2025-09-04 | 38.300 | 40.690 | 1.730 | 4.44% | 37.950 | 42.080 | 104757 | 41919.910 | 12.42% |
| 2025-09-03 | 37.410 | 38.960 | 1.540 | 4.12% | 37.000 | 40.600 | 93049 | 36164.938 | 11.03% |
| 2025-09-02 | 37.200 | 37.420 | 0.060 | 0.16% | 36.120 | 38.510 | 52173 | 19598.914 | 6.19% |
| 2025-09-01 | 37.800 | 37.360 | -0.130 | -0.35% | 36.800 | 37.900 | 28588 | 10639.158 | 3.39% |
| 2025-08-29 | 36.800 | 37.490 | 0.740 | 2.01% | 36.390 | 38.650 | 45060 | 16946.627 | 5.34% |
| 2025-08-28 | 37.910 | 36.750 | -0.970 | -2.57% | 35.500 | 37.910 | 53340 | 19542.262 | 6.32% |
| 2025-08-27 | 38.960 | 37.720 | -1.670 | -4.24% | 37.620 | 39.940 | 58372 | 22666.771 | 6.92% |
| 2025-08-26 | 38.680 | 39.390 | 0.830 | 2.15% | 38.480 | 40.670 | 65873 | 26089.828 | 7.81% |
| 2025-08-25 | 39.530 | 38.560 | -0.660 | -1.68% | 38.400 | 39.670 | 45140 | 17546.979 | 5.35% |
| 2025-08-22 | 38.500 | 39.220 | 0.800 | 2.08% | 38.140 | 39.750 | 50315 | 19614.141 | 5.96% |
| 2025-08-21 | 38.300 | 38.420 | -0.130 | -0.34% | 38.090 | 39.290 | 41801 | 16150.190 | 4.96% |
| 2025-08-20 | 38.380 | 38.550 | -0.080 | -0.21% | 37.720 | 38.950 | 39049 | 14966.772 | 4.63% |
| 2025-08-19 | 39.070 | 38.630 | -0.440 | -1.13% | 38.380 | 39.650 | 54682 | 21325.885 | 6.48% |
| 2025-08-18 | 37.420 | 39.070 | 1.460 | 3.88% | 37.410 | 39.200 | 59460 | 22871.723 | 7.05% |
| 2025-08-15 | 36.780 | 37.610 | 0.610 | 1.65% | 36.760 | 38.300 | 41421 | 15590.190 | 4.91% |
| 2025-08-14 | 38.900 | 37.000 | -1.500 | -3.90% | 36.850 | 39.620 | 60440 | 23107.832 | 7.17% |
| 2025-08-13 | 38.060 | 38.500 | 0.450 | 1.18% | 37.550 | 38.920 | 49297 | 18796.041 | 5.84% |
| 2025-08-12 | 39.280 | 38.050 | -0.940 | -2.41% | 37.980 | 39.970 | 51516 | 20020.912 | 6.11% |
| 2025-08-11 | 38.420 | 38.990 | 0.320 | 0.83% | 38.400 | 40.700 | 57132 | 22598.461 | 6.77% |
| 2025-08-08 | 40.000 | 38.670 | -2.130 | -5.22% | 38.670 | 42.250 | 84858 | 34058.953 | 10.06% |
| 2025-08-07 | 39.660 | 40.800 | 2.180 | 5.64% | 38.900 | 43.370 | 124035 | 50495.879 | 14.70% |
| 2025-08-06 | 36.680 | 38.620 | 1.690 | 4.58% | 36.680 | 38.660 | 64786 | 24441.359 | 7.68% |
| 2025-08-05 | 37.120 | 36.930 | -0.020 | -0.05% | 36.650 | 37.670 | 44480 | 16491.559 | 5.27% |
| 2025-08-04 | 34.900 | 36.950 | 1.680 | 4.76% | 34.900 | 37.220 | 54438 | 19965.979 | 6.45% |
| 2025-08-01 | 34.210 | 35.270 | 0.960 | 2.80% | 33.860 | 35.930 | 34134 | 12009.032 | 4.05% |
| 2025-07-31 | 35.640 | 34.310 | -1.540 | -4.30% | 34.150 | 36.140 | 36408 | 12783.869 | 4.32% |
| 2025-07-30 | 35.120 | 35.850 | 0.770 | 2.19% | 34.780 | 36.260 | 39274 | 14048.136 | 4.66% |
| 2025-07-29 | 34.940 | 35.080 | -0.010 | -0.03% | 34.600 | 35.500 | 17361 | 6082.033 | 2.06% |
| 2025-07-28 | 35.350 | 35.090 | -0.260 | -0.74% | 34.960 | 35.660 | 16234 | 5723.050 | 1.92% |
| 2025-07-25 | 35.500 | 35.350 | -0.030 | -0.08% | 35.000 | 35.650 | 18025 | 6353.658 | 2.14% |
| 2025-07-24 | 34.880 | 35.380 | 0.300 | 0.86% | 34.880 | 35.680 | 22912 | 8111.790 | 2.72% |
| 2025-07-23 | 35.350 | 35.080 | -0.410 | -1.16% | 34.550 | 35.430 | 33026 | 11524.985 | 3.92% |
| 2025-07-22 | 36.650 | 35.490 | -1.210 | -3.30% | 35.350 | 36.650 | 44465 | 15953.184 | 5.27% |
| 2025-07-21 | 37.250 | 36.700 | -0.340 | -0.92% | 36.470 | 37.340 | 28594 | 10515.577 | 3.39% |
| 2025-07-18 | 37.400 | 37.040 | -0.060 | -0.16% | 37.030 | 37.880 | 37099 | 13866.944 | 4.40% |
| 2025-07-17 | 36.700 | 37.100 | 0.040 | 0.11% | 36.480 | 37.400 | 26659 | 9877.510 | 3.16% |
| 2025-07-16 | 37.300 | 37.060 | -0.330 | -0.88% | 37.030 | 38.260 | 40758 | 15302.917 | 4.83% |
| 2025-07-15 | 36.790 | 37.390 | 0.590 | 1.60% | 36.280 | 37.520 | 34697 | 12821.030 | 4.11% |
| 2025-07-14 | 36.780 | 36.800 | 0.010 | 0.03% | 36.200 | 37.300 | 25395 | 9339.389 | 3.01% |
| 2025-07-11 | 37.170 | 36.790 | -0.660 | -1.76% | 36.520 | 37.490 | 34726 | 12858.869 | 4.12% |
| 2025-07-10 | 36.530 | 37.450 | 0.450 | 1.22% | 35.810 | 37.850 | 49678 | 18220.395 | 5.89% |
| 2025-07-09 | 38.560 | 37.000 | -1.930 | -4.96% | 36.990 | 39.270 | 61944 | 23528.188 | 7.34% |
| 2025-07-08 | 37.780 | 38.930 | 1.500 | 4.01% | 37.400 | 40.200 | 81657 | 31920.480 | 9.68% |
| 2025-07-07 | 36.700 | 37.430 | 0.430 | 1.16% | 36.630 | 38.460 | 43528 | 16393.305 | 5.16% |
| 2025-07-04 | 37.920 | 37.000 | -1.800 | -4.64% | 37.000 | 38.700 | 55487 | 20999.111 | 6.58% |
| 2025-07-03 | 36.560 | 38.800 | 2.100 | 5.72% | 36.420 | 39.870 | 90057 | 34570.266 | 10.68% |
| 2025-07-02 | 37.800 | 36.700 | -1.310 | -3.45% | 36.000 | 38.000 | 70301 | 25999.812 | 8.33% |
| 2025-07-01 | 37.870 | 38.010 | 0.030 | 0.08% | 37.480 | 40.600 | 102484 | 40062.801 | 12.15% |
| 2025-06-30 | 39.350 | 37.980 | -2.840 | -6.96% | 37.760 | 40.000 | 109381 | 42532.152 | 12.97% |
| 2025-06-27 | 38.000 | 40.820 | 4.320 | 11.84% | 35.440 | 43.430 | 155191 | 59288.449 | 18.40% |
| 2025-06-26 | 38.550 | 36.500 | 0.790 | 2.21% | 36.500 | 41.000 | 137588 | 53140.910 | 16.31% |
| 2025-06-25 | 33.790 | 35.710 | 1.920 | 5.68% | 33.470 | 36.500 | 80293 | 28365.613 | 9.52% |
| 2025-06-24 | 34.450 | 33.790 | 0.130 | 0.39% | 33.730 | 35.110 | 64947 | 22339.258 | 7.70% |
| 2025-06-23 | 32.160 | 33.660 | 0.980 | 3.00% | 31.800 | 33.920 | 47826 | 15799.950 | 5.67% |
| 2025-06-20 | 31.020 | 32.680 | 1.570 | 5.05% | 31.020 | 33.300 | 49235 | 15995.516 | 5.84% |
| 2025-06-19 | 31.320 | 31.110 | -0.280 | -0.89% | 31.000 | 32.520 | 27685 | 8829.857 | 3.28% |
| 2025-06-18 | 31.780 | 31.390 | -0.710 | -2.21% | 31.050 | 32.120 | 21105 | 6641.808 | 2.50% |
| 2025-06-17 | 32.220 | 32.100 | -0.040 | -0.12% | 31.600 | 32.430 | 16792 | 5362.974 | 1.99% |
| 2025-06-16 | 31.570 | 32.140 | 0.500 | 1.58% | 31.090 | 32.300 | 18445 | 5879.807 | 2.19% |
| 2025-06-13 | 32.650 | 31.640 | -1.490 | -4.50% | 31.600 | 33.100 | 26647 | 8566.039 | 3.16% |
| 2025-06-12 | 32.760 | 33.130 | 0.250 | 0.76% | 32.500 | 33.150 | 20523 | 6757.479 | 2.43% |
| 2025-06-11 | 32.880 | 32.880 | -0.030 | -0.09% | 32.740 | 33.400 | 21327 | 7036.012 | 2.53% |
天马新材(838971)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。
