| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
