| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.88 | 4.87 | -0.01 | -0.20% | 4.85 | 4.89 | 103744 | 5053.87 | 0.67% |
| 2025-04-01 | 4.84 | 4.88 | 0.05 | 1.04% | 4.83 | 4.90 | 166632 | 8118.57 | 1.08% |
| 2025-03-31 | 4.89 | 4.83 | -0.07 | -1.43% | 4.80 | 4.90 | 210057 | 10172.29 | 1.37% |
| 2025-03-28 | 4.98 | 4.90 | -0.07 | -1.41% | 4.90 | 4.98 | 229330 | 11298.22 | 1.49% |
| 2025-03-27 | 4.99 | 4.97 | -0.03 | -0.60% | 4.95 | 5.01 | 171967 | 8556.54 | 1.12% |
| 2025-03-26 | 5.01 | 5.00 | -0.02 | -0.40% | 4.99 | 5.04 | 148122 | 7427.00 | 0.96% |
| 2025-03-25 | 4.98 | 5.02 | 0.04 | 0.80% | 4.96 | 5.03 | 229778 | 11486.87 | 1.49% |
| 2025-03-24 | 5.01 | 4.98 | -0.03 | -0.60% | 4.92 | 5.02 | 274535 | 13640.34 | 1.79% |
| 2025-03-21 | 5.04 | 5.01 | -0.04 | -0.79% | 4.99 | 5.08 | 313451 | 15795.46 | 2.04% |
| 2025-03-20 | 5.01 | 5.05 | 0.03 | 0.60% | 5.00 | 5.07 | 240798 | 12157.78 | 1.57% |
| 2025-03-19 | 5.01 | 5.02 | 0.00 | 0.00% | 5.00 | 5.04 | 207760 | 10432.91 | 1.35% |
| 2025-03-18 | 5.05 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 198904 | 9980.19 | 1.29% |
| 2025-03-17 | 5.04 | 5.04 | 0.02 | 0.40% | 5.01 | 5.06 | 264915 | 13342.93 | 1.72% |
| 2025-03-14 | 4.96 | 5.02 | 0.05 | 1.01% | 4.94 | 5.02 | 332917 | 16599.61 | 2.16% |
| 2025-03-13 | 4.95 | 4.97 | 0.03 | 0.61% | 4.92 | 5.02 | 279482 | 13854.11 | 1.82% |
| 2025-03-12 | 5.02 | 4.94 | -0.06 | -1.20% | 4.93 | 5.05 | 387765 | 19266.87 | 2.52% |
| 2025-03-11 | 4.83 | 5.00 | 0.15 | 3.09% | 4.81 | 5.00 | 704119 | 34650.70 | 4.58% |
| 2025-03-10 | 4.86 | 4.85 | 0.02 | 0.41% | 4.82 | 4.86 | 176455 | 8538.72 | 1.15% |
| 2025-03-07 | 4.81 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 195621 | 9446.58 | 1.28% |
| 2025-03-06 | 4.78 | 4.83 | 0.06 | 1.26% | 4.76 | 4.84 | 231757 | 11130.04 | 1.51% |
| 2025-03-05 | 4.79 | 4.77 | -0.02 | -0.42% | 4.74 | 4.80 | 127475 | 6070.82 | 0.83% |
| 2025-03-04 | 4.76 | 4.79 | 0.02 | 0.42% | 4.75 | 4.80 | 107913 | 5154.22 | 0.71% |
| 2025-03-03 | 4.78 | 4.77 | 0.00 | 0.00% | 4.76 | 4.82 | 152481 | 7311.23 | 1.00% |
| 2025-02-28 | 4.83 | 4.77 | -0.07 | -1.45% | 4.77 | 4.84 | 168219 | 8073.52 | 1.10% |
| 2025-02-27 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.86 | 269214 | 12982.69 | 1.76% |
| 2025-02-26 | 4.75 | 4.83 | 0.08 | 1.68% | 4.74 | 4.83 | 253995 | 12195.30 | 1.66% |
| 2025-02-25 | 4.75 | 4.75 | -0.02 | -0.42% | 4.73 | 4.77 | 178214 | 8457.24 | 1.16% |
| 2025-02-24 | 4.74 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 170926 | 8146.20 | 1.12% |
| 2025-02-21 | 4.74 | 4.75 | 0.00 | 0.00% | 4.73 | 4.77 | 154796 | 7350.41 | 1.01% |
| 2025-02-20 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.78 | 185964 | 8836.37 | 1.22% |
| 2025-02-19 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.79 | 180405 | 8612.15 | 1.18% |
| 2025-02-18 | 4.83 | 4.79 | -0.05 | -1.03% | 4.78 | 4.87 | 234543 | 11328.09 | 1.53% |
| 2025-02-17 | 4.83 | 4.84 | 0.02 | 0.41% | 4.81 | 4.85 | 194758 | 9411.98 | 1.27% |
| 2025-02-14 | 4.84 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 228334 | 11010.54 | 1.49% |
| 2025-02-13 | 4.87 | 4.84 | -0.04 | -0.82% | 4.84 | 4.88 | 182206 | 8858.53 | 1.19% |
| 2025-02-12 | 4.88 | 4.88 | -0.01 | -0.20% | 4.83 | 4.89 | 191672 | 9324.42 | 1.25% |
| 2025-02-11 | 4.88 | 4.89 | 0.01 | 0.20% | 4.83 | 4.93 | 263520 | 12842.61 | 1.72% |
| 2025-02-10 | 4.87 | 4.88 | 0.01 | 0.21% | 4.86 | 4.89 | 245888 | 11989.98 | 1.61% |
| 2025-02-07 | 4.83 | 4.87 | 0.03 | 0.62% | 4.82 | 4.91 | 347862 | 16931.77 | 2.27% |
| 2025-02-06 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.84 | 201573 | 9676.85 | 1.32% |
| 2025-02-05 | 4.85 | 4.80 | -0.03 | -0.62% | 4.78 | 4.86 | 191193 | 9189.15 | 1.25% |
| 2025-01-27 | 4.80 | 4.83 | 0.03 | 0.63% | 4.80 | 4.87 | 219003 | 10614.51 | 1.43% |
| 2025-01-24 | 4.77 | 4.80 | 0.02 | 0.42% | 4.76 | 4.82 | 124408 | 5960.38 | 0.81% |
| 2025-01-23 | 4.84 | 4.78 | 0.02 | 0.42% | 4.77 | 4.85 | 176262 | 8477.12 | 1.15% |
| 2025-01-22 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 109854 | 5230.77 | 0.72% |
| 2025-01-21 | 4.83 | 4.78 | -0.02 | -0.42% | 4.75 | 4.83 | 118290 | 5658.73 | 0.77% |
| 2025-01-20 | 4.82 | 4.80 | 0.00 | 0.00% | 4.79 | 4.85 | 156741 | 7552.17 | 1.02% |
| 2025-01-17 | 4.77 | 4.80 | 0.02 | 0.42% | 4.74 | 4.82 | 166929 | 8005.12 | 1.09% |
| 2025-01-16 | 4.75 | 4.78 | 0.06 | 1.27% | 4.74 | 4.81 | 197808 | 9444.63 | 1.29% |
| 2025-01-15 | 4.75 | 4.72 | -0.04 | -0.84% | 4.71 | 4.76 | 157786 | 7461.20 | 1.03% |
| 2025-01-14 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.76 | 210598 | 9925.63 | 1.38% |
| 2025-01-13 | 4.59 | 4.63 | 0.01 | 0.22% | 4.57 | 4.64 | 134381 | 6193.10 | 0.88% |
| 2025-01-10 | 4.72 | 4.62 | -0.10 | -2.12% | 4.62 | 4.74 | 184811 | 8651.72 | 1.21% |
| 2025-01-09 | 4.74 | 4.72 | -0.04 | -0.84% | 4.71 | 4.75 | 161579 | 7641.61 | 1.06% |
| 2025-01-08 | 4.80 | 4.76 | -0.07 | -1.45% | 4.69 | 4.81 | 266162 | 12643.34 | 1.74% |
| 2025-01-07 | 4.78 | 4.83 | 0.04 | 0.84% | 4.75 | 4.83 | 184744 | 8854.38 | 1.21% |
| 2025-01-06 | 4.81 | 4.79 | -0.03 | -0.62% | 4.74 | 4.86 | 242646 | 11641.75 | 1.59% |
| 2025-01-03 | 4.93 | 4.82 | -0.09 | -1.83% | 4.81 | 4.96 | 339144 | 16540.49 | 2.22% |
| 2025-01-02 | 5.03 | 4.91 | -0.12 | -2.39% | 4.89 | 5.06 | 440270 | 21918.26 | 2.88% |
| 2024-12-31 | 5.15 | 5.03 | -0.14 | -2.71% | 5.02 | 5.17 | 428165 | 21771.53 | 2.80% |
| 2024-12-30 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.27 | 487436 | 25364.35 | 3.19% |
| 2024-12-27 | 5.07 | 5.16 | 0.10 | 1.98% | 5.05 | 5.18 | 491405 | 25228.00 | 3.21% |
| 2024-12-26 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.08 | 207777 | 10511.59 | 1.36% |
| 2024-12-25 | 5.09 | 5.05 | -0.03 | -0.59% | 5.00 | 5.10 | 237410 | 11962.75 | 1.55% |
| 2024-12-24 | 5.01 | 5.08 | 0.07 | 1.40% | 5.01 | 5.12 | 289870 | 14711.70 | 1.89% |
| 2024-12-23 | 5.09 | 5.01 | -0.06 | -1.18% | 5.01 | 5.11 | 337216 | 17074.16 | 2.20% |
| 2024-12-20 | 5.07 | 5.07 | -0.01 | -0.20% | 5.06 | 5.10 | 238220 | 12098.89 | 1.56% |
| 2024-12-19 | 5.06 | 5.08 | -0.03 | -0.59% | 5.02 | 5.10 | 318269 | 16089.75 | 2.08% |
| 2024-12-18 | 5.11 | 5.11 | 0.02 | 0.39% | 5.09 | 5.17 | 304920 | 15668.97 | 1.99% |
| 2024-12-17 | 5.17 | 5.09 | -0.08 | -1.55% | 5.08 | 5.24 | 426577 | 21911.72 | 2.79% |
| 2024-12-16 | 5.13 | 5.17 | 0.05 | 0.98% | 5.13 | 5.29 | 436611 | 22737.45 | 2.85% |
| 2024-12-13 | 5.23 | 5.12 | -0.14 | -2.66% | 5.12 | 5.24 | 497807 | 25752.91 | 3.25% |
| 2024-12-12 | 5.27 | 5.26 | 0.00 | 0.00% | 5.19 | 5.28 | 494589 | 25897.56 | 3.23% |
| 2024-12-11 | 5.21 | 5.26 | 0.04 | 0.77% | 5.20 | 5.28 | 449084 | 23572.18 | 2.93% |
| 2024-12-10 | 5.38 | 5.22 | -0.05 | -0.95% | 5.20 | 5.42 | 931706 | 49242.87 | 6.09% |
| 2024-12-09 | 5.15 | 5.27 | 0.14 | 2.73% | 5.14 | 5.31 | 983022 | 51560.98 | 6.42% |
| 2024-12-06 | 5.07 | 5.13 | 0.06 | 1.18% | 5.06 | 5.14 | 447396 | 22862.92 | 2.92% |
| 2024-12-05 | 5.03 | 5.07 | 0.04 | 0.80% | 5.02 | 5.08 | 271957 | 13740.92 | 1.78% |
| 2024-12-04 | 5.08 | 5.03 | -0.06 | -1.18% | 5.02 | 5.09 | 333228 | 16846.18 | 2.18% |
| 2024-12-03 | 5.07 | 5.09 | 0.02 | 0.39% | 5.02 | 5.09 | 413147 | 20902.65 | 2.70% |
贵州轮胎(000589)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。
