| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 38.50 | 37.60 | -0.91 | -2.36% | 37.53 | 38.97 | 14494 | 5501.17 | 1.94% |
| 2025-10-23 | 38.58 | 38.51 | -0.43 | -1.10% | 37.50 | 38.84 | 15239 | 5796.68 | 2.04% |
| 2025-10-22 | 38.64 | 38.94 | -0.15 | -0.38% | 38.17 | 40.05 | 24508 | 9630.75 | 3.28% |
| 2025-10-21 | 38.30 | 39.09 | 1.43 | 3.80% | 37.33 | 39.35 | 19301 | 7485.82 | 2.58% |
| 2025-10-20 | 37.65 | 37.66 | 0.23 | 0.61% | 37.23 | 38.26 | 11629 | 4382.01 | 1.56% |
| 2025-10-17 | 39.00 | 37.43 | -1.52 | -3.90% | 37.25 | 39.28 | 18934 | 7199.63 | 2.54% |
| 2025-10-16 | 40.15 | 38.95 | -0.98 | -2.45% | 38.74 | 40.15 | 16843 | 6602.24 | 2.26% |
| 2025-10-15 | 39.50 | 39.93 | 0.85 | 2.18% | 39.10 | 40.19 | 18683 | 7409.79 | 2.50% |
| 2025-10-14 | 40.99 | 39.08 | -1.72 | -4.22% | 38.98 | 41.94 | 34029 | 13691.00 | 4.56% |
| 2025-10-13 | 39.55 | 40.80 | -0.94 | -2.25% | 39.05 | 41.73 | 30942 | 12568.62 | 4.14% |
| 2025-10-10 | 42.98 | 41.74 | -1.27 | -2.95% | 41.55 | 45.27 | 50302 | 22010.82 | 6.74% |
| 2025-10-09 | 42.95 | 43.01 | 0.06 | 0.14% | 41.00 | 43.01 | 41436 | 17381.82 | 5.55% |
| 2025-09-30 | 42.33 | 42.95 | 0.41 | 0.96% | 41.86 | 43.38 | 36243 | 15457.65 | 4.85% |
| 2025-09-29 | 41.92 | 42.54 | 0.17 | 0.40% | 40.05 | 43.16 | 59738 | 24944.22 | 8.00% |
| 2025-09-26 | 38.30 | 42.37 | 3.85 | 9.99% | 37.56 | 42.37 | 59507 | 24149.21 | 7.97% |
| 2025-09-25 | 38.95 | 38.52 | -0.33 | -0.85% | 38.30 | 39.45 | 18526 | 7173.98 | 2.48% |
| 2025-09-24 | 38.31 | 38.85 | 0.36 | 0.94% | 38.28 | 39.28 | 20510 | 7989.26 | 2.75% |
| 2025-09-23 | 39.00 | 38.49 | -0.42 | -1.08% | 37.99 | 40.77 | 28654 | 11231.03 | 3.84% |
| 2025-09-22 | 37.57 | 38.91 | 1.14 | 3.02% | 37.56 | 39.58 | 29214 | 11337.83 | 3.91% |
| 2025-09-19 | 38.27 | 37.77 | -0.31 | -0.81% | 37.50 | 38.77 | 17943 | 6839.48 | 2.40% |
| 2025-09-18 | 38.88 | 38.08 | -1.17 | -2.98% | 38.03 | 39.39 | 21205 | 8203.69 | 2.84% |
| 2025-09-17 | 39.39 | 39.25 | 0.20 | 0.51% | 38.71 | 39.39 | 19583 | 7639.30 | 2.62% |
| 2025-09-16 | 40.21 | 39.05 | -1.56 | -3.84% | 38.80 | 40.21 | 32295 | 12708.16 | 4.33% |
| 2025-09-15 | 38.36 | 40.61 | 2.15 | 5.59% | 38.05 | 40.88 | 49568 | 19722.76 | 6.64% |
| 2025-09-12 | 38.92 | 38.46 | -0.23 | -0.59% | 38.38 | 39.33 | 24946 | 9668.05 | 3.34% |
| 2025-09-11 | 39.00 | 38.69 | -0.31 | -0.79% | 38.00 | 39.30 | 32397 | 12439.92 | 4.34% |
| 2025-09-10 | 39.15 | 39.00 | -0.33 | -0.84% | 38.62 | 39.38 | 31807 | 12379.02 | 4.26% |
| 2025-09-09 | 40.33 | 39.33 | -1.30 | -3.20% | 38.87 | 40.35 | 58625 | 23040.49 | 7.85% |
| 2025-09-08 | 37.02 | 40.63 | 3.69 | 9.99% | 36.69 | 40.63 | 60464 | 23692.77 | 8.10% |
| 2025-09-05 | 35.21 | 36.94 | 1.87 | 5.33% | 34.83 | 36.98 | 35359 | 12870.57 | 4.74% |
| 2025-09-04 | 35.44 | 35.07 | -0.17 | -0.48% | 34.71 | 35.68 | 14504 | 5113.23 | 1.94% |
| 2025-09-03 | 35.99 | 35.24 | -0.65 | -1.81% | 35.14 | 36.27 | 14731 | 5249.67 | 1.97% |
| 2025-09-02 | 36.50 | 35.89 | -0.39 | -1.07% | 35.43 | 36.54 | 17624 | 6317.73 | 2.36% |
| 2025-09-01 | 35.72 | 36.28 | 0.56 | 1.57% | 35.46 | 36.38 | 19578 | 7071.89 | 2.62% |
| 2025-08-29 | 35.46 | 35.72 | 0.22 | 0.62% | 35.28 | 35.98 | 17589 | 6281.92 | 2.36% |
| 2025-08-28 | 35.12 | 35.50 | 0.10 | 0.28% | 34.20 | 35.77 | 24873 | 8696.47 | 3.33% |
| 2025-08-27 | 36.65 | 35.40 | -1.24 | -3.38% | 35.30 | 37.50 | 34763 | 12751.71 | 4.66% |
| 2025-08-26 | 36.47 | 36.64 | 0.19 | 0.52% | 36.23 | 36.83 | 19149 | 7002.76 | 2.56% |
| 2025-08-25 | 36.16 | 36.45 | 0.29 | 0.80% | 36.10 | 36.58 | 18944 | 6885.44 | 2.54% |
| 2025-08-22 | 36.40 | 36.16 | -0.11 | -0.30% | 35.90 | 36.40 | 16856 | 6083.70 | 2.26% |
| 2025-08-21 | 36.44 | 36.27 | -0.16 | -0.44% | 36.15 | 36.61 | 25213 | 9170.72 | 3.38% |
| 2025-08-20 | 35.53 | 36.43 | 0.85 | 2.39% | 35.46 | 36.56 | 31228 | 11297.31 | 4.18% |
| 2025-08-19 | 35.66 | 35.58 | -0.07 | -0.20% | 35.38 | 35.79 | 15882 | 5650.02 | 2.13% |
| 2025-08-18 | 35.66 | 35.65 | 0.11 | 0.31% | 35.48 | 35.90 | 19287 | 6890.99 | 2.58% |
| 2025-08-15 | 34.90 | 35.54 | 0.60 | 1.72% | 34.85 | 35.72 | 21146 | 7460.94 | 2.83% |
| 2025-08-14 | 35.90 | 34.94 | -0.96 | -2.67% | 34.94 | 35.90 | 27467 | 9719.93 | 3.68% |
| 2025-08-13 | 36.20 | 35.90 | -0.40 | -1.10% | 35.90 | 36.28 | 19614 | 7064.91 | 2.63% |
| 2025-08-12 | 36.40 | 36.30 | -0.06 | -0.17% | 35.76 | 36.40 | 22927 | 8255.37 | 3.07% |
| 2025-08-11 | 36.37 | 36.36 | -0.23 | -0.63% | 36.05 | 36.60 | 28197 | 10231.85 | 3.78% |
| 2025-08-08 | 35.70 | 36.59 | 0.90 | 2.52% | 35.53 | 36.74 | 43739 | 15871.33 | 5.86% |
| 2025-08-07 | 36.20 | 35.69 | -0.61 | -1.68% | 35.66 | 36.32 | 33502 | 12019.49 | 4.49% |
| 2025-08-06 | 36.22 | 36.30 | 0.06 | 0.17% | 35.88 | 36.48 | 40473 | 14664.76 | 5.42% |
| 2025-08-05 | 36.50 | 36.24 | -0.21 | -0.58% | 36.11 | 36.70 | 38553 | 13982.12 | 5.16% |
| 2025-08-04 | 37.01 | 36.45 | -0.29 | -0.79% | 36.08 | 37.57 | 53056 | 19474.05 | 7.11% |
| 2025-08-01 | 38.43 | 36.74 | -3.26 | -8.15% | 36.70 | 38.93 | 72973 | 27592.16 | 9.77% |
| 2025-07-31 | 40.31 | 40.00 | -4.43 | -9.97% | 39.99 | 44.38 | 109400 | 44816.88 | 14.65% |
| 2025-07-30 | 44.43 | 44.43 | -4.94 | -10.01% | 44.43 | 46.68 | 94436 | 42319.24 | 12.65% |
| 2025-07-29 | 52.02 | 49.37 | 2.08 | 4.40% | 42.56 | 52.02 | 157134 | 70001.47 | 21.04% |
| 2025-07-28 | 47.29 | 47.29 | 4.30 | 10.00% | 47.29 | 47.29 | 6623 | 3132.02 | 0.89% |
| 2025-07-25 | 42.99 | 42.99 | 3.91 | 10.01% | 42.99 | 42.99 | 5055 | 2173.14 | 0.68% |
| 2025-07-24 | 39.08 | 39.08 | 3.55 | 9.99% | 39.08 | 39.08 | 12274 | 4796.85 | 1.64% |
| 2025-07-23 | 31.81 | 35.53 | 3.23 | 10.00% | 30.43 | 35.53 | 64045 | 21346.20 | 8.58% |
| 2025-07-22 | 30.94 | 32.30 | 1.36 | 4.40% | 30.30 | 32.49 | 46901 | 14755.36 | 6.28% |
| 2025-07-21 | 30.00 | 30.94 | 1.79 | 6.14% | 29.66 | 31.70 | 32829 | 10051.98 | 4.40% |
| 2025-07-18 | 29.19 | 29.15 | 0.10 | 0.34% | 28.63 | 29.19 | 6161 | 1783.92 | 0.83% |
| 2025-07-17 | 29.15 | 29.05 | -0.10 | -0.34% | 29.00 | 29.28 | 7118 | 2071.04 | 0.95% |
| 2025-07-16 | 28.95 | 29.15 | 0.31 | 1.07% | 28.84 | 29.28 | 8893 | 2588.67 | 1.19% |
| 2025-07-15 | 29.23 | 28.84 | -0.39 | -1.33% | 28.28 | 29.47 | 8229 | 2377.38 | 1.10% |
| 2025-07-14 | 28.89 | 29.23 | 0.33 | 1.14% | 28.34 | 29.28 | 9234 | 2680.82 | 1.24% |
| 2025-07-11 | 28.69 | 28.90 | 0.20 | 0.70% | 28.24 | 29.13 | 11652 | 3332.97 | 1.56% |
| 2025-07-10 | 29.94 | 28.70 | 0.02 | 0.07% | 28.41 | 29.94 | 9069 | 2614.38 | 1.21% |
| 2025-07-09 | 28.94 | 28.68 | -0.09 | -0.31% | 28.54 | 29.17 | 8564 | 2464.91 | 1.15% |
| 2025-07-08 | 28.50 | 28.77 | 0.40 | 1.41% | 28.21 | 28.78 | 10467 | 2992.51 | 1.40% |
| 2025-07-07 | 27.52 | 28.37 | 0.66 | 2.38% | 27.52 | 28.41 | 9420 | 2646.11 | 1.26% |
| 2025-07-04 | 28.21 | 27.71 | -0.56 | -1.98% | 27.66 | 28.38 | 9280 | 2584.33 | 1.24% |
| 2025-07-03 | 28.45 | 28.27 | -0.03 | -0.11% | 28.03 | 28.75 | 9804 | 2773.97 | 1.31% |
| 2025-07-02 | 28.00 | 28.30 | 0.14 | 0.50% | 27.84 | 28.77 | 17682 | 5001.74 | 2.37% |
| 2025-07-01 | 27.99 | 28.16 | 0.32 | 1.15% | 27.81 | 28.28 | 14187 | 3984.52 | 1.90% |
| 2025-06-30 | 27.84 | 27.84 | 0.13 | 0.47% | 27.56 | 28.16 | 12713 | 3546.76 | 6.81% |
| 2025-06-27 | 27.52 | 27.71 | 0.01 | 0.04% | 27.35 | 27.82 | 8361 | 2304.70 | 4.48% |
拓山重工(001226)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。
