| 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 | 4.50 | 4.56 | 0.09 | 2.01% | 4.47 | 4.57 | 235838 | 10688.40 | 1.53% |
| 2026-03-24 | 4.43 | 4.47 | 0.10 | 2.29% | 4.36 | 4.48 | 291405 | 12874.98 | 1.89% |
| 2026-03-23 | 4.56 | 4.37 | -0.25 | -5.41% | 4.34 | 4.57 | 435384 | 19363.83 | 2.82% |
| 2026-03-20 | 4.69 | 4.62 | -0.06 | -1.28% | 4.61 | 4.72 | 309707 | 14411.41 | 2.00% |
| 2026-03-19 | 4.81 | 4.68 | -0.17 | -3.51% | 4.67 | 4.84 | 369853 | 17537.09 | 2.39% |
| 2026-03-18 | 4.92 | 4.85 | -0.06 | -1.22% | 4.81 | 4.94 | 316295 | 15353.70 | 2.05% |
| 2026-03-17 | 4.97 | 4.91 | -0.04 | -0.81% | 4.90 | 5.01 | 260838 | 12911.56 | 1.69% |
| 2026-03-16 | 4.99 | 4.95 | -0.04 | -0.80% | 4.93 | 5.08 | 324413 | 16152.58 | 2.10% |
| 2026-03-13 | 4.98 | 4.99 | 0.01 | 0.20% | 4.95 | 5.06 | 342579 | 17173.67 | 2.22% |
| 2026-03-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.05 | 362669 | 18136.71 | 2.35% |
| 2026-03-11 | 4.92 | 4.95 | 0.03 | 0.61% | 4.85 | 4.96 | 315943 | 15502.74 | 2.05% |
| 2026-03-10 | 4.94 | 4.92 | 0.01 | 0.20% | 4.90 | 4.96 | 284685 | 14005.15 | 1.84% |
| 2026-03-09 | 4.92 | 4.91 | -0.06 | -1.21% | 4.86 | 4.98 | 362540 | 17775.74 | 2.35% |
| 2026-03-06 | 4.86 | 4.97 | 0.09 | 1.84% | 4.84 | 4.98 | 280602 | 13822.31 | 1.83% |
| 2026-03-05 | 4.93 | 4.88 | 0.06 | 1.24% | 4.85 | 4.93 | 341592 | 16706.81 | 2.22% |
| 2026-03-04 | 5.02 | 4.82 | -0.20 | -3.98% | 4.82 | 5.02 | 576259 | 28228.34 | 3.75% |
| 2026-03-03 | 5.16 | 5.02 | -0.16 | -3.09% | 5.01 | 5.20 | 498787 | 25331.58 | 3.24% |
| 2026-03-02 | 5.15 | 5.18 | -0.02 | -0.38% | 5.10 | 5.24 | 346374 | 17914.45 | 2.25% |
| 2026-02-27 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.21 | 280749 | 14553.94 | 1.83% |
| 2026-02-26 | 5.18 | 5.15 | -0.02 | -0.39% | 5.11 | 5.19 | 286743 | 14740.59 | 1.87% |
| 2026-02-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.13 | 5.29 | 514055 | 26856.93 | 3.34% |
| 2026-02-24 | 5.06 | 5.13 | 0.11 | 2.19% | 5.03 | 5.15 | 301850 | 15404.88 | 1.96% |
| 2026-02-13 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.10 | 251129 | 12700.90 | 1.63% |
| 2026-02-12 | 5.12 | 5.08 | -0.03 | -0.59% | 5.08 | 5.14 | 212602 | 10854.29 | 1.38% |
| 2026-02-11 | 5.11 | 5.11 | 0.00 | 0.00% | 5.09 | 5.14 | 200727 | 10281.14 | 1.31% |
| 2026-02-10 | 5.15 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 164522 | 8417.30 | 1.07% |
| 2026-02-09 | 5.17 | 5.14 | 0.01 | 0.19% | 5.11 | 5.18 | 231695 | 11915.98 | 1.51% |
| 2026-02-06 | 5.12 | 5.13 | 0.01 | 0.20% | 5.08 | 5.18 | 267417 | 13772.89 | 1.74% |
| 2026-02-05 | 5.18 | 5.12 | -0.05 | -0.97% | 5.10 | 5.21 | 306449 | 15750.13 | 1.99% |
| 2026-02-04 | 5.02 | 5.17 | 0.15 | 2.99% | 5.00 | 5.18 | 534181 | 27453.65 | 3.48% |
| 2026-02-03 | 5.02 | 5.02 | 0.04 | 0.80% | 4.97 | 5.05 | 253277 | 12688.00 | 1.65% |
| 2026-02-02 | 5.12 | 4.98 | -0.17 | -3.30% | 4.96 | 5.15 | 493702 | 24919.47 | 3.21% |
| 2026-01-30 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.17 | 355961 | 18256.05 | 2.32% |
| 2026-01-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 236557 | 12105.35 | 1.54% |
| 2026-01-28 | 5.09 | 5.15 | 0.06 | 1.18% | 5.04 | 5.17 | 335176 | 17172.12 | 2.18% |
| 2026-01-27 | 5.11 | 5.09 | -0.03 | -0.59% | 5.04 | 5.15 | 287811 | 14641.15 | 1.87% |
| 2026-01-26 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.15 | 300078 | 15341.62 | 1.95% |
| 2026-01-23 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.18 | 268470 | 13822.84 | 1.75% |
| 2026-01-22 | 5.14 | 5.16 | 0.02 | 0.39% | 5.11 | 5.17 | 254585 | 13104.66 | 1.66% |
| 2026-01-21 | 5.13 | 5.14 | -0.01 | -0.19% | 5.11 | 5.17 | 254014 | 13069.44 | 1.65% |
| 2026-01-20 | 5.16 | 5.15 | 0.00 | 0.00% | 5.09 | 5.17 | 297414 | 15248.05 | 1.93% |
| 2026-01-19 | 5.04 | 5.15 | 0.12 | 2.39% | 5.03 | 5.18 | 386577 | 19818.35 | 2.51% |
| 2026-01-16 | 5.00 | 5.03 | 0.06 | 1.21% | 4.97 | 5.07 | 301869 | 15165.44 | 1.96% |
| 2026-01-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.96 | 5.02 | 227444 | 11331.98 | 1.48% |
| 2026-01-14 | 5.05 | 4.99 | -0.06 | -1.19% | 4.97 | 5.07 | 432478 | 21736.77 | 2.81% |
| 2026-01-13 | 5.09 | 5.05 | -0.04 | -0.79% | 5.03 | 5.10 | 282585 | 14289.91 | 1.84% |
| 2026-01-12 | 5.08 | 5.09 | 0.02 | 0.39% | 5.06 | 5.09 | 286172 | 14535.55 | 1.86% |
| 2026-01-09 | 5.07 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 293118 | 14856.26 | 1.91% |
| 2026-01-08 | 5.10 | 5.09 | -0.02 | -0.39% | 5.06 | 5.11 | 285057 | 14491.72 | 1.85% |
| 2026-01-07 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 297837 | 15275.03 | 1.94% |
| 2026-01-06 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.20 | 310401 | 16076.67 | 2.02% |
| 2026-01-05 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.22 | 362366 | 18733.13 | 2.36% |
| 2025-12-31 | 5.24 | 5.18 | -0.05 | -0.96% | 5.14 | 5.25 | 295955 | 15332.77 | 1.93% |
| 2025-12-30 | 5.13 | 5.23 | 0.10 | 1.95% | 5.09 | 5.31 | 498581 | 26058.14 | 3.24% |
| 2025-12-29 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.19 | 228091 | 11739.22 | 1.48% |
| 2025-12-26 | 5.09 | 5.15 | 0.07 | 1.38% | 5.08 | 5.20 | 362703 | 18688.55 | 2.36% |
| 2025-12-25 | 5.04 | 5.08 | 0.09 | 1.80% | 5.01 | 5.10 | 247875 | 12548.97 | 1.61% |
| 2025-12-24 | 5.01 | 4.99 | -0.02 | -0.40% | 4.99 | 5.04 | 220364 | 11030.29 | 1.43% |
| 2025-12-23 | 5.08 | 5.01 | -0.06 | -1.18% | 4.99 | 5.08 | 230221 | 11590.13 | 1.50% |
| 2025-12-22 | 5.11 | 5.07 | -0.02 | -0.39% | 5.06 | 5.12 | 175824 | 8944.63 | 1.14% |
| 2025-12-19 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.13 | 239763 | 12237.40 | 1.56% |
| 2025-12-18 | 5.01 | 5.06 | 0.04 | 0.80% | 4.98 | 5.09 | 196650 | 9948.91 | 1.28% |
| 2025-12-17 | 5.06 | 5.02 | 0.04 | 0.80% | 4.93 | 5.08 | 206660 | 10328.76 | 1.34% |
| 2025-12-16 | 5.05 | 4.98 | -0.05 | -0.99% | 4.96 | 5.06 | 211888 | 10598.03 | 1.38% |
| 2025-12-15 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 173892 | 8775.33 | 1.13% |
| 2025-12-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.01 | 5.13 | 277086 | 14055.47 | 1.80% |
| 2025-12-11 | 5.11 | 5.06 | -0.02 | -0.39% | 5.05 | 5.12 | 221786 | 11267.29 | 1.44% |
| 2025-12-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 202997 | 10316.48 | 1.32% |
| 2025-12-09 | 5.17 | 5.07 | -0.11 | -2.12% | 5.06 | 5.18 | 223356 | 11404.65 | 1.45% |
| 2025-12-08 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.29 | 299122 | 15626.32 | 1.95% |
| 2025-12-05 | 5.10 | 5.20 | 0.11 | 2.16% | 5.08 | 5.20 | 356326 | 18406.89 | 2.32% |
| 2025-12-04 | 5.13 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 219324 | 11237.32 | 1.43% |
| 2025-12-03 | 5.10 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 290965 | 14891.52 | 1.89% |
| 2025-12-02 | 4.98 | 5.11 | 0.12 | 2.40% | 4.96 | 5.16 | 333288 | 16917.35 | 2.17% |
| 2025-12-01 | 4.93 | 4.99 | 0.08 | 1.63% | 4.92 | 5.02 | 242930 | 12108.45 | 1.58% |
| 2025-11-28 | 4.89 | 4.91 | 0.04 | 0.82% | 4.86 | 4.93 | 161828 | 7929.50 | 1.05% |
| 2025-11-27 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.91 | 153796 | 7516.30 | 1.00% |
| 2025-11-26 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.96 | 212180 | 10412.85 | 1.38% |
| 2025-11-25 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.96 | 214740 | 10593.26 | 1.40% |
| 2025-11-24 | 4.97 | 4.95 | 0.09 | 1.85% | 4.91 | 5.01 | 275639 | 13642.91 | 1.79% |
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。
