| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 53.59 | 52.16 | -0.81 | -1.53% | 51.81 | 53.59 | 11958 | 6271.77 | 1.60% |
| 2026-02-03 | 52.00 | 52.97 | 1.44 | 2.79% | 51.84 | 53.20 | 13325 | 7001.85 | 1.78% |
| 2026-02-02 | 51.80 | 51.53 | -0.30 | -0.58% | 50.50 | 54.01 | 25437 | 13376.01 | 3.41% |
| 2026-01-30 | 48.70 | 51.83 | 3.05 | 6.25% | 48.70 | 51.97 | 25316 | 12895.08 | 3.39% |
| 2026-01-29 | 50.25 | 48.78 | -1.52 | -3.02% | 48.20 | 50.94 | 13331 | 6605.32 | 1.79% |
| 2026-01-28 | 51.85 | 50.30 | -1.53 | -2.95% | 50.02 | 52.88 | 16079 | 8158.37 | 2.15% |
| 2026-01-27 | 50.05 | 51.83 | 1.82 | 3.64% | 50.00 | 52.00 | 16324 | 8336.56 | 2.19% |
| 2026-01-26 | 50.77 | 50.01 | -0.87 | -1.71% | 49.00 | 51.58 | 14057 | 7027.27 | 1.88% |
| 2026-01-23 | 51.60 | 50.88 | -0.71 | -1.38% | 50.55 | 52.10 | 18559 | 9522.43 | 2.49% |
| 2026-01-22 | 50.23 | 51.59 | 1.36 | 2.71% | 50.12 | 52.66 | 20631 | 10656.76 | 2.76% |
| 2026-01-21 | 48.00 | 50.23 | 2.43 | 5.08% | 47.50 | 50.56 | 29246 | 14472.12 | 3.92% |
| 2026-01-20 | 48.40 | 47.80 | -0.60 | -1.24% | 47.51 | 50.78 | 23447 | 11520.20 | 3.14% |
| 2026-01-19 | 48.48 | 48.40 | -0.06 | -0.12% | 47.60 | 48.90 | 12833 | 6197.18 | 1.72% |
| 2026-01-16 | 48.78 | 48.46 | -0.29 | -0.59% | 47.90 | 49.09 | 16761 | 8112.34 | 2.24% |
| 2026-01-15 | 46.80 | 48.75 | 1.34 | 2.83% | 46.80 | 50.50 | 23550 | 11431.12 | 3.15% |
| 2026-01-14 | 47.27 | 47.41 | 0.65 | 1.39% | 46.53 | 47.77 | 18792 | 8844.47 | 2.52% |
| 2026-01-13 | 47.87 | 46.76 | -1.14 | -2.38% | 46.75 | 48.98 | 22484 | 10668.48 | 3.01% |
| 2026-01-12 | 44.94 | 47.90 | 2.95 | 6.56% | 44.69 | 49.01 | 36026 | 17171.76 | 4.82% |
| 2026-01-09 | 45.35 | 44.95 | -0.28 | -0.62% | 44.00 | 45.54 | 17109 | 7658.21 | 2.29% |
| 2026-01-08 | 44.15 | 45.23 | 1.09 | 2.47% | 44.15 | 46.74 | 14616 | 6604.06 | 1.96% |
| 2026-01-07 | 44.15 | 44.14 | -0.02 | -0.05% | 43.61 | 44.39 | 11276 | 4961.35 | 1.51% |
| 2026-01-06 | 43.78 | 44.16 | 0.30 | 0.68% | 42.46 | 44.40 | 18500 | 8061.01 | 2.48% |
| 2026-01-05 | 44.23 | 43.86 | -0.34 | -0.77% | 43.50 | 44.38 | 12651 | 5565.04 | 1.69% |
| 2025-12-31 | 43.77 | 44.20 | 0.78 | 1.80% | 43.02 | 44.48 | 13267 | 5834.82 | 1.78% |
| 2025-12-30 | 44.45 | 43.42 | -1.03 | -2.32% | 43.11 | 44.96 | 11210 | 4891.37 | 1.50% |
| 2025-12-29 | 45.38 | 44.45 | -1.07 | -2.35% | 44.33 | 45.79 | 13814 | 6187.82 | 1.85% |
| 2025-12-26 | 44.43 | 45.52 | 0.50 | 1.11% | 44.29 | 45.85 | 26545 | 11994.85 | 3.56% |
| 2025-12-25 | 43.32 | 45.02 | 2.51 | 5.90% | 43.32 | 46.76 | 45748 | 20880.01 | 6.13% |
| 2025-12-24 | 42.51 | 42.51 | -0.35 | -0.82% | 42.01 | 43.00 | 13180 | 5590.31 | 1.77% |
| 2025-12-23 | 42.42 | 42.86 | 0.52 | 1.23% | 41.50 | 43.05 | 14310 | 6050.62 | 1.92% |
| 2025-12-22 | 43.78 | 42.34 | -1.45 | -3.31% | 41.80 | 43.79 | 14448 | 6139.27 | 1.93% |
| 2025-12-19 | 43.66 | 43.79 | 0.56 | 1.30% | 42.85 | 43.81 | 12217 | 5298.69 | 1.64% |
| 2025-12-18 | 43.76 | 43.23 | -0.58 | -1.32% | 42.59 | 43.94 | 18518 | 8013.22 | 2.48% |
| 2025-12-17 | 45.00 | 43.81 | -1.74 | -3.82% | 43.11 | 45.70 | 32639 | 14337.04 | 4.37% |
| 2025-12-16 | 44.20 | 45.55 | 1.07 | 2.41% | 43.86 | 46.19 | 38985 | 17548.66 | 5.22% |
| 2025-12-15 | 42.36 | 44.48 | 1.46 | 3.39% | 42.32 | 46.25 | 40755 | 18219.48 | 5.46% |
| 2025-12-12 | 41.59 | 43.02 | 1.77 | 4.29% | 41.02 | 43.76 | 42386 | 18157.20 | 5.68% |
| 2025-12-11 | 40.52 | 41.25 | 0.45 | 1.10% | 40.04 | 41.50 | 23374 | 9555.32 | 3.13% |
| 2025-12-10 | 40.41 | 40.80 | 0.55 | 1.37% | 40.30 | 41.87 | 17524 | 7176.11 | 2.35% |
| 2025-12-09 | 40.92 | 40.25 | -0.67 | -1.64% | 39.83 | 41.00 | 13399 | 5390.70 | 1.79% |
| 2025-12-08 | 40.50 | 40.92 | 0.42 | 1.04% | 39.80 | 41.20 | 17763 | 7211.51 | 2.38% |
| 2025-12-05 | 40.18 | 40.50 | 0.03 | 0.07% | 39.91 | 41.17 | 16075 | 6526.63 | 2.15% |
| 2025-12-04 | 41.64 | 40.47 | -1.14 | -2.74% | 40.19 | 41.68 | 18671 | 7592.09 | 2.50% |
| 2025-12-03 | 39.52 | 41.61 | 2.48 | 6.34% | 38.20 | 41.98 | 46852 | 19079.67 | 6.27% |
| 2025-12-02 | 39.65 | 39.13 | -0.82 | -2.05% | 39.01 | 40.75 | 15102 | 5957.70 | 2.02% |
| 2025-12-01 | 40.01 | 39.95 | -0.06 | -0.15% | 39.55 | 40.49 | 9726 | 3890.70 | 1.30% |
| 2025-11-28 | 39.32 | 40.01 | 0.68 | 1.73% | 39.00 | 40.17 | 12552 | 4975.99 | 1.68% |
| 2025-11-27 | 39.33 | 39.33 | -0.09 | -0.23% | 39.06 | 39.99 | 11793 | 4668.96 | 1.58% |
| 2025-11-26 | 39.60 | 39.42 | -0.46 | -1.15% | 39.33 | 40.88 | 18231 | 7293.12 | 2.44% |
| 2025-11-25 | 39.76 | 39.88 | 0.11 | 0.28% | 39.11 | 40.62 | 19813 | 7891.35 | 2.65% |
| 2025-11-24 | 40.93 | 39.77 | -0.37 | -0.92% | 38.78 | 41.43 | 31513 | 12640.85 | 4.22% |
| 2025-11-21 | 39.00 | 40.14 | 1.32 | 3.40% | 38.22 | 42.60 | 44442 | 17964.78 | 5.95% |
| 2025-11-20 | 39.29 | 38.82 | -0.24 | -0.61% | 38.41 | 39.43 | 10876 | 4225.59 | 1.46% |
| 2025-11-19 | 39.15 | 39.06 | -0.15 | -0.38% | 38.24 | 39.47 | 11188 | 4336.05 | 1.50% |
| 2025-11-18 | 40.18 | 39.21 | -0.85 | -2.12% | 38.78 | 40.18 | 13679 | 5389.53 | 1.83% |
| 2025-11-17 | 38.58 | 40.06 | 1.97 | 5.17% | 38.21 | 40.64 | 26825 | 10595.86 | 3.59% |
| 2025-11-14 | 37.77 | 38.09 | 0.06 | 0.16% | 37.68 | 38.78 | 10631 | 4070.00 | 1.42% |
| 2025-11-13 | 37.46 | 38.03 | 0.61 | 1.63% | 37.12 | 38.22 | 10579 | 3975.85 | 1.42% |
| 2025-11-12 | 38.10 | 37.42 | -0.58 | -1.53% | 37.33 | 38.80 | 8485 | 3204.19 | 1.14% |
| 2025-11-11 | 37.89 | 38.00 | 0.11 | 0.29% | 37.50 | 38.25 | 7695 | 2909.27 | 1.03% |
| 2025-11-10 | 38.60 | 37.89 | -0.43 | -1.12% | 37.53 | 38.70 | 8527 | 3234.79 | 1.14% |
| 2025-11-07 | 38.02 | 38.32 | 0.51 | 1.35% | 37.56 | 38.50 | 11765 | 4498.95 | 1.58% |
| 2025-11-06 | 37.86 | 37.81 | -0.02 | -0.05% | 37.80 | 38.50 | 11206 | 4269.11 | 1.50% |
| 2025-11-05 | 37.20 | 37.83 | 0.36 | 0.96% | 37.10 | 37.97 | 9386 | 3521.08 | 1.26% |
| 2025-11-04 | 37.38 | 37.47 | 0.28 | 0.75% | 37.00 | 38.10 | 9329 | 3510.48 | 1.25% |
| 2025-11-03 | 37.17 | 37.19 | 0.22 | 0.60% | 36.88 | 37.67 | 7914 | 2948.01 | 1.06% |
| 2025-10-31 | 36.40 | 36.97 | 0.46 | 1.26% | 36.40 | 37.43 | 11445 | 4238.30 | 1.53% |
| 2025-10-30 | 36.91 | 36.51 | -0.39 | -1.06% | 36.38 | 37.20 | 11625 | 4272.25 | 1.56% |
| 2025-10-29 | 38.37 | 36.90 | -1.15 | -3.02% | 36.70 | 38.37 | 21433 | 7936.70 | 2.87% |
| 2025-10-28 | 37.63 | 38.05 | 0.06 | 0.16% | 37.50 | 38.47 | 9499 | 3608.21 | 1.27% |
| 2025-10-27 | 38.22 | 37.99 | 0.39 | 1.04% | 37.77 | 39.03 | 13790 | 5286.32 | 1.85% |
| 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% |
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。
