| 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 | 14.12 | 14.23 | 0.20 | 1.43% | 14.10 | 14.24 | 231060 | 32758.03 | 2.16% |
| 2025-10-23 | 14.06 | 14.03 | 0.04 | 0.29% | 13.80 | 14.06 | 159999 | 22230.40 | 1.49% |
| 2025-10-22 | 14.08 | 13.99 | -0.16 | -1.13% | 13.89 | 14.11 | 169047 | 23646.37 | 1.58% |
| 2025-10-21 | 14.07 | 14.15 | 0.15 | 1.07% | 14.00 | 14.18 | 181981 | 25692.42 | 1.70% |
| 2025-10-20 | 14.02 | 14.00 | 0.16 | 1.16% | 13.94 | 14.17 | 184760 | 25942.44 | 1.73% |
| 2025-10-17 | 14.33 | 13.84 | -0.50 | -3.49% | 13.82 | 14.35 | 279856 | 39302.19 | 2.61% |
| 2025-10-16 | 14.58 | 14.34 | -0.24 | -1.65% | 14.26 | 14.60 | 211406 | 30421.57 | 1.97% |
| 2025-10-15 | 14.29 | 14.58 | 0.35 | 2.46% | 14.06 | 14.61 | 316455 | 45427.36 | 2.95% |
| 2025-10-14 | 14.91 | 14.23 | -0.62 | -4.18% | 14.19 | 15.08 | 496623 | 72441.95 | 4.64% |
| 2025-10-13 | 14.65 | 14.85 | -0.52 | -3.38% | 14.39 | 14.90 | 498588 | 73103.87 | 4.66% |
| 2025-10-10 | 15.63 | 15.37 | -0.41 | -2.60% | 15.36 | 15.75 | 505404 | 78450.86 | 4.72% |
| 2025-10-09 | 15.62 | 15.78 | 0.13 | 0.83% | 15.51 | 15.85 | 456572 | 71611.54 | 4.26% |
| 2025-09-30 | 15.79 | 15.65 | 0.00 | 0.00% | 15.47 | 15.82 | 350486 | 54776.73 | 3.27% |
| 2025-09-29 | 15.59 | 15.65 | 0.03 | 0.19% | 15.53 | 15.88 | 349602 | 54737.00 | 3.26% |
| 2025-09-26 | 15.74 | 15.62 | -0.12 | -0.76% | 15.62 | 16.21 | 577815 | 91880.23 | 5.40% |
| 2025-09-25 | 15.81 | 15.74 | -0.11 | -0.69% | 15.69 | 16.07 | 455473 | 72151.30 | 4.25% |
| 2025-09-24 | 15.42 | 15.85 | 0.28 | 1.80% | 15.26 | 15.92 | 535754 | 84055.78 | 5.00% |
| 2025-09-23 | 15.76 | 15.57 | -0.30 | -1.89% | 15.19 | 15.83 | 509914 | 78870.90 | 4.76% |
| 2025-09-22 | 15.74 | 15.87 | 0.17 | 1.08% | 15.60 | 16.06 | 557167 | 88063.24 | 5.20% |
| 2025-09-19 | 16.33 | 15.70 | -0.57 | -3.50% | 15.65 | 16.40 | 759104 | 120972.35 | 7.09% |
| 2025-09-18 | 15.91 | 16.27 | 0.51 | 3.24% | 15.83 | 16.95 | 1376510 | 226898.48 | 12.85% |
| 2025-09-17 | 15.50 | 15.76 | 0.46 | 3.01% | 15.31 | 15.86 | 794075 | 124365.08 | 7.41% |
| 2025-09-16 | 14.81 | 15.30 | 0.50 | 3.38% | 14.76 | 15.36 | 694389 | 104917.01 | 6.48% |
| 2025-09-15 | 14.73 | 14.80 | 0.19 | 1.30% | 14.71 | 15.10 | 495162 | 73728.69 | 4.62% |
| 2025-09-12 | 14.88 | 14.61 | -0.21 | -1.42% | 14.61 | 14.90 | 329618 | 48508.68 | 3.08% |
| 2025-09-11 | 14.49 | 14.82 | 0.35 | 2.42% | 14.32 | 14.83 | 368605 | 53984.25 | 3.44% |
| 2025-09-10 | 14.64 | 14.47 | -0.13 | -0.89% | 14.45 | 14.76 | 280315 | 40857.07 | 2.62% |
| 2025-09-09 | 14.98 | 14.60 | -0.34 | -2.28% | 14.56 | 14.98 | 319499 | 46947.00 | 2.98% |
| 2025-09-08 | 14.54 | 14.94 | 0.43 | 2.96% | 14.52 | 15.18 | 513061 | 76275.41 | 4.79% |
| 2025-09-05 | 14.15 | 14.51 | 0.37 | 2.62% | 14.05 | 14.54 | 366921 | 52608.36 | 3.43% |
| 2025-09-04 | 14.47 | 14.14 | -0.18 | -1.26% | 13.91 | 14.75 | 458381 | 65744.32 | 4.28% |
| 2025-09-03 | 14.65 | 14.32 | -0.24 | -1.65% | 14.28 | 14.77 | 365726 | 53170.47 | 3.41% |
| 2025-09-02 | 14.89 | 14.56 | -0.36 | -2.41% | 14.21 | 14.95 | 650704 | 94371.61 | 6.08% |
| 2025-09-01 | 15.19 | 14.92 | -0.28 | -1.84% | 14.89 | 15.33 | 498408 | 74784.52 | 4.65% |
| 2025-08-29 | 15.27 | 15.20 | -0.15 | -0.98% | 15.04 | 15.44 | 496978 | 75579.90 | 4.64% |
| 2025-08-28 | 15.15 | 15.35 | 0.21 | 1.39% | 14.86 | 15.50 | 684895 | 103887.21 | 6.39% |
| 2025-08-27 | 15.21 | 15.14 | 0.08 | 0.53% | 15.13 | 15.95 | 1097840 | 171772.42 | 10.25% |
| 2025-08-26 | 15.10 | 15.06 | -0.07 | -0.46% | 14.95 | 15.20 | 553273 | 83500.05 | 5.17% |
| 2025-08-25 | 15.22 | 15.13 | -0.58 | -3.69% | 15.00 | 15.37 | 1256894 | 190194.39 | 11.74% |
| 2025-08-22 | 15.45 | 15.71 | 0.17 | 1.09% | 15.43 | 15.72 | 396653 | 61964.25 | 3.70% |
| 2025-08-21 | 15.95 | 15.54 | -0.31 | -1.96% | 15.47 | 15.98 | 461143 | 72277.27 | 4.31% |
| 2025-08-20 | 15.60 | 15.85 | 0.22 | 1.41% | 15.41 | 15.85 | 445331 | 69993.61 | 4.16% |
| 2025-08-19 | 15.72 | 15.63 | -0.01 | -0.06% | 15.52 | 15.97 | 626479 | 98441.88 | 5.85% |
| 2025-08-18 | 15.40 | 15.64 | 0.34 | 2.22% | 15.24 | 15.74 | 569258 | 88479.71 | 5.31% |
| 2025-08-15 | 14.98 | 15.30 | 0.26 | 1.73% | 14.95 | 15.30 | 454500 | 69092.19 | 4.24% |
| 2025-08-14 | 15.01 | 15.04 | 0.05 | 0.33% | 14.92 | 15.32 | 551660 | 83491.95 | 5.15% |
| 2025-08-13 | 14.88 | 14.99 | 0.09 | 0.60% | 14.83 | 15.06 | 317365 | 47402.88 | 2.96% |
| 2025-08-12 | 14.99 | 14.90 | -0.09 | -0.60% | 14.78 | 14.99 | 253340 | 37636.85 | 2.37% |
| 2025-08-11 | 14.81 | 14.99 | 0.18 | 1.22% | 14.75 | 15.07 | 333518 | 49882.28 | 3.11% |
| 2025-08-08 | 14.90 | 14.81 | -0.15 | -1.00% | 14.79 | 14.93 | 259907 | 38582.13 | 2.43% |
| 2025-08-07 | 15.20 | 14.96 | -0.24 | -1.58% | 14.86 | 15.20 | 498859 | 74690.29 | 4.66% |
| 2025-08-06 | 14.71 | 15.20 | 0.55 | 3.75% | 14.61 | 15.23 | 816386 | 122750.28 | 7.62% |
| 2025-08-05 | 14.29 | 14.65 | 0.39 | 2.73% | 14.27 | 14.68 | 472373 | 68542.08 | 4.41% |
| 2025-08-04 | 14.07 | 14.26 | 0.09 | 0.64% | 14.01 | 14.28 | 230320 | 32677.02 | 2.15% |
| 2025-08-01 | 13.94 | 14.17 | 0.31 | 2.24% | 13.88 | 14.42 | 383436 | 54179.56 | 3.58% |
| 2025-07-31 | 13.98 | 13.86 | -0.17 | -1.21% | 13.80 | 14.19 | 294858 | 41322.91 | 2.75% |
| 2025-07-30 | 14.25 | 14.03 | -0.26 | -1.82% | 13.93 | 14.29 | 280715 | 39524.69 | 2.62% |
| 2025-07-29 | 14.35 | 14.29 | -0.09 | -0.63% | 14.14 | 14.38 | 246119 | 35015.20 | 2.30% |
| 2025-07-28 | 14.40 | 14.38 | 0.03 | 0.21% | 14.32 | 14.52 | 223246 | 32106.61 | 2.08% |
| 2025-07-25 | 14.36 | 14.35 | -0.02 | -0.14% | 14.26 | 14.49 | 241835 | 34696.89 | 2.26% |
| 2025-07-24 | 14.00 | 14.37 | 0.38 | 2.72% | 14.00 | 14.40 | 405172 | 57660.61 | 3.78% |
| 2025-07-23 | 14.12 | 13.99 | -0.13 | -0.92% | 13.93 | 14.16 | 241884 | 33917.59 | 2.26% |
| 2025-07-22 | 14.19 | 14.12 | -0.08 | -0.56% | 13.97 | 14.23 | 330803 | 46551.97 | 3.09% |
| 2025-07-21 | 14.22 | 14.20 | 0.07 | 0.50% | 14.13 | 14.41 | 306825 | 43680.95 | 2.86% |
| 2025-07-18 | 14.29 | 14.13 | -0.12 | -0.84% | 14.03 | 14.35 | 277158 | 39083.55 | 2.59% |
| 2025-07-17 | 13.95 | 14.25 | 0.30 | 2.15% | 13.85 | 14.26 | 340943 | 48109.67 | 3.18% |
| 2025-07-16 | 13.85 | 13.95 | 0.12 | 0.87% | 13.78 | 14.02 | 257893 | 35903.48 | 2.41% |
| 2025-07-15 | 13.81 | 13.83 | 0.04 | 0.29% | 13.67 | 13.86 | 222669 | 30680.09 | 2.08% |
| 2025-07-14 | 13.70 | 13.79 | 0.09 | 0.66% | 13.65 | 13.81 | 214217 | 29440.70 | 2.00% |
| 2025-07-11 | 13.52 | 13.70 | 0.15 | 1.11% | 13.46 | 13.78 | 216340 | 29549.65 | 2.02% |
| 2025-07-10 | 13.52 | 13.55 | -0.01 | -0.07% | 13.41 | 13.60 | 158349 | 21367.52 | 1.48% |
| 2025-07-09 | 13.63 | 13.56 | -0.04 | -0.29% | 13.52 | 13.80 | 202217 | 27614.93 | 1.89% |
| 2025-07-08 | 13.26 | 13.60 | 0.30 | 2.26% | 13.26 | 13.62 | 235287 | 31779.57 | 2.20% |
| 2025-07-07 | 13.42 | 13.30 | -0.14 | -1.04% | 13.20 | 13.44 | 176415 | 23439.93 | 1.65% |
| 2025-07-04 | 13.61 | 13.44 | -0.26 | -1.90% | 13.41 | 13.65 | 195048 | 26311.93 | 1.82% |
| 2025-07-03 | 13.41 | 13.70 | 0.25 | 1.86% | 13.40 | 13.71 | 214469 | 29138.91 | 2.00% |
| 2025-07-02 | 13.69 | 13.45 | -0.29 | -2.11% | 13.36 | 13.69 | 225096 | 30286.58 | 2.10% |
| 2025-07-01 | 13.80 | 13.74 | -0.07 | -0.51% | 13.59 | 13.80 | 204278 | 27967.88 | 1.91% |
| 2025-06-30 | 13.75 | 13.81 | 0.10 | 0.73% | 13.70 | 13.85 | 194413 | 26783.32 | 1.82% |
| 2025-06-27 | 13.72 | 13.71 | 0.01 | 0.07% | 13.61 | 13.88 | 205208 | 28218.28 | 1.92% |
拓邦股份(002139)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。
