| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.54 | 4.54 | 0.01 | 0.22% | 4.53 | 4.56 | 139818 | 6357.41 | 0.91% |
| 2025-07-31 | 4.60 | 4.53 | -0.09 | -1.95% | 4.51 | 4.61 | 284278 | 12944.49 | 1.85% |
| 2025-07-30 | 4.62 | 4.62 | -0.01 | -0.22% | 4.58 | 4.65 | 206432 | 9538.98 | 1.34% |
| 2025-07-29 | 4.67 | 4.63 | -0.04 | -0.86% | 4.60 | 4.68 | 200243 | 9257.32 | 1.30% |
| 2025-07-28 | 4.71 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 191691 | 8974.05 | 1.25% |
| 2025-07-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.74 | 258558 | 12172.33 | 1.68% |
| 2025-07-24 | 4.64 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 219216 | 10255.81 | 1.43% |
| 2025-07-23 | 4.74 | 4.65 | -0.03 | -0.64% | 4.64 | 4.76 | 402953 | 18941.30 | 2.62% |
| 2025-07-22 | 4.60 | 4.68 | 0.09 | 1.96% | 4.57 | 4.68 | 356461 | 16503.74 | 2.32% |
| 2025-07-21 | 4.53 | 4.59 | 0.07 | 1.55% | 4.51 | 4.61 | 343136 | 15695.45 | 2.23% |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.49 | 4.52 | 143413 | 6462.21 | 0.93% |
| 2025-07-17 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 117174 | 5283.87 | 0.76% |
| 2025-07-16 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 131946 | 5952.94 | 0.86% |
| 2025-07-15 | 4.55 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 200367 | 9023.53 | 1.30% |
| 2025-07-14 | 4.56 | 4.54 | -0.01 | -0.22% | 4.54 | 4.58 | 146107 | 6656.82 | 0.95% |
| 2025-07-11 | 4.54 | 4.55 | 0.01 | 0.22% | 4.53 | 4.58 | 207096 | 9439.86 | 1.35% |
| 2025-07-10 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.55 | 195029 | 8828.86 | 1.27% |
| 2025-07-09 | 4.53 | 4.51 | -0.01 | -0.22% | 4.50 | 4.54 | 138314 | 6251.26 | 0.90% |
| 2025-07-08 | 4.51 | 4.52 | 0.01 | 0.22% | 4.49 | 4.53 | 158310 | 7142.43 | 1.03% |
| 2025-07-07 | 4.50 | 4.51 | 0.03 | 0.67% | 4.48 | 4.51 | 155191 | 6982.86 | 1.01% |
| 2025-07-04 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.64 | 181145 | 8366.49 | 1.18% |
| 2025-07-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.61 | 4.65 | 132344 | 6122.09 | 0.86% |
| 2025-07-02 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.64 | 170208 | 7864.77 | 1.11% |
| 2025-07-01 | 4.58 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 193977 | 8900.27 | 1.26% |
| 2025-06-30 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.60 | 178081 | 8149.83 | 1.16% |
| 2025-06-27 | 4.58 | 4.56 | -0.01 | -0.22% | 4.55 | 4.62 | 188057 | 8629.54 | 1.22% |
| 2025-06-26 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.61 | 175756 | 8057.60 | 1.14% |
| 2025-06-25 | 4.55 | 4.61 | 0.06 | 1.32% | 4.54 | 4.62 | 210202 | 9630.47 | 1.37% |
| 2025-06-24 | 4.51 | 4.55 | 0.05 | 1.11% | 4.50 | 4.55 | 135274 | 6130.86 | 0.88% |
| 2025-06-23 | 4.48 | 4.50 | 0.01 | 0.22% | 4.47 | 4.51 | 91536 | 4107.41 | 0.60% |
| 2025-06-20 | 4.48 | 4.49 | 0.00 | 0.00% | 4.48 | 4.51 | 73038 | 3283.49 | 0.48% |
| 2025-06-19 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 146793 | 6608.29 | 0.95% |
| 2025-06-18 | 4.54 | 4.54 | 0.00 | 0.00% | 4.49 | 4.59 | 159540 | 7232.27 | 1.04% |
| 2025-06-17 | 4.52 | 4.54 | 0.02 | 0.44% | 4.50 | 4.55 | 83111 | 3762.89 | 0.54% |
| 2025-06-16 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.53 | 93881 | 4241.31 | 0.61% |
| 2025-06-13 | 4.57 | 4.53 | -0.05 | -1.09% | 4.52 | 4.58 | 115724 | 5254.51 | 0.75% |
| 2025-06-12 | 4.58 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 120127 | 5494.16 | 0.78% |
| 2025-06-11 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.59 | 109593 | 5012.63 | 0.71% |
| 2025-06-10 | 4.57 | 4.55 | -0.02 | -0.44% | 4.52 | 4.60 | 162978 | 7436.32 | 1.06% |
| 2025-06-09 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 116026 | 5284.21 | 0.75% |
| 2025-06-06 | 4.54 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 87340 | 3960.47 | 0.57% |
| 2025-06-05 | 4.54 | 4.53 | -0.01 | -0.22% | 4.52 | 4.55 | 99615 | 4510.36 | 0.65% |
| 2025-06-04 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.55 | 94234 | 4272.94 | 0.61% |
| 2025-06-03 | 4.51 | 4.52 | -0.01 | -0.22% | 4.49 | 4.53 | 111746 | 5036.83 | 0.73% |
| 2025-05-30 | 4.54 | 4.53 | -0.02 | -0.44% | 4.50 | 4.55 | 111635 | 5050.22 | 0.73% |
| 2025-05-29 | 4.50 | 4.55 | 0.04 | 0.89% | 4.50 | 4.56 | 124358 | 5651.38 | 0.81% |
| 2025-05-28 | 4.49 | 4.51 | 0.00 | 0.00% | 4.49 | 4.54 | 89891 | 4058.09 | 0.58% |
| 2025-05-27 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.52 | 119693 | 5372.16 | 0.78% |
| 2025-05-26 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 96807 | 4342.04 | 0.63% |
| 2025-05-23 | 4.53 | 4.50 | -0.03 | -0.66% | 4.49 | 4.57 | 136278 | 6183.70 | 0.89% |
| 2025-05-22 | 4.56 | 4.53 | -0.05 | -1.09% | 4.52 | 4.58 | 137242 | 6236.14 | 0.89% |
| 2025-05-21 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 107808 | 4925.60 | 0.70% |
| 2025-05-20 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.58 | 125518 | 5723.52 | 0.82% |
| 2025-05-19 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 128308 | 5862.40 | 0.83% |
| 2025-05-16 | 4.55 | 4.57 | 0.01 | 0.22% | 4.55 | 4.59 | 91376 | 4172.92 | 0.59% |
| 2025-05-15 | 4.60 | 4.56 | -0.04 | -0.87% | 4.56 | 4.62 | 118774 | 5435.94 | 0.77% |
| 2025-05-14 | 4.60 | 4.60 | 0.01 | 0.22% | 4.55 | 4.61 | 140904 | 6454.82 | 0.92% |
| 2025-05-13 | 4.66 | 4.59 | -0.04 | -0.86% | 4.58 | 4.67 | 181678 | 8362.89 | 1.18% |
| 2025-05-12 | 4.65 | 4.63 | 0.03 | 0.65% | 4.61 | 4.72 | 307654 | 14300.70 | 2.00% |
| 2025-05-09 | 4.61 | 4.60 | -0.02 | -0.43% | 4.56 | 4.65 | 459404 | 21169.08 | 2.99% |
| 2025-05-08 | 4.45 | 4.62 | 0.17 | 3.82% | 4.43 | 4.65 | 533687 | 24401.61 | 3.47% |
| 2025-05-07 | 4.44 | 4.45 | 0.04 | 0.91% | 4.42 | 4.47 | 203566 | 9041.19 | 1.32% |
| 2025-05-06 | 4.41 | 4.41 | 0.05 | 1.15% | 4.38 | 4.42 | 154371 | 6790.02 | 1.00% |
| 2025-04-30 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.39 | 130248 | 5694.41 | 0.85% |
| 2025-04-29 | 4.27 | 4.36 | -0.05 | -1.13% | 4.25 | 4.38 | 236018 | 10194.90 | 1.53% |
| 2025-04-28 | 4.49 | 4.41 | -0.12 | -2.65% | 4.39 | 4.50 | 269910 | 11921.28 | 1.76% |
| 2025-04-25 | 4.50 | 4.53 | 0.03 | 0.67% | 4.49 | 4.54 | 153738 | 6947.29 | 1.00% |
| 2025-04-24 | 4.52 | 4.50 | -0.03 | -0.66% | 4.48 | 4.55 | 176144 | 7951.07 | 1.15% |
| 2025-04-23 | 4.52 | 4.53 | 0.04 | 0.89% | 4.49 | 4.54 | 166239 | 7502.27 | 1.08% |
| 2025-04-22 | 4.45 | 4.49 | 0.03 | 0.67% | 4.44 | 4.50 | 166172 | 7445.28 | 1.08% |
| 2025-04-21 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.47 | 110372 | 4914.85 | 0.72% |
| 2025-04-18 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.47 | 98316 | 4375.08 | 0.64% |
| 2025-04-17 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.48 | 103740 | 4624.26 | 0.67% |
| 2025-04-16 | 4.48 | 4.44 | -0.04 | -0.89% | 4.40 | 4.48 | 136532 | 6051.58 | 0.89% |
| 2025-04-15 | 4.48 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 97989 | 4378.55 | 0.64% |
| 2025-04-14 | 4.47 | 4.49 | 0.06 | 1.35% | 4.47 | 4.51 | 186724 | 8374.06 | 1.21% |
| 2025-04-11 | 4.41 | 4.43 | -0.02 | -0.45% | 4.39 | 4.46 | 178455 | 7909.32 | 1.16% |
| 2025-04-10 | 4.44 | 4.45 | 0.09 | 2.06% | 4.42 | 4.50 | 324872 | 14494.63 | 2.11% |
| 2025-04-09 | 4.29 | 4.36 | 0.02 | 0.46% | 4.14 | 4.37 | 297538 | 12733.91 | 1.93% |
| 2025-04-08 | 4.37 | 4.34 | -0.03 | -0.69% | 4.28 | 4.42 | 392754 | 17033.26 | 2.55% |
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。
