| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 12.91 | 12.91 | -0.04 | -0.31% | 12.87 | 13.08 | 151660 | 19650.76 | 1.42% |
| 2025-06-13 | 13.13 | 12.95 | -0.28 | -2.12% | 12.93 | 13.24 | 211502 | 27617.25 | 1.97% |
| 2025-06-12 | 13.23 | 13.23 | 0.00 | 0.00% | 13.12 | 13.28 | 156025 | 20609.22 | 1.46% |
| 2025-06-11 | 13.20 | 13.23 | 0.06 | 0.46% | 13.18 | 13.39 | 152005 | 20210.44 | 1.42% |
| 2025-06-10 | 13.58 | 13.17 | -0.38 | -2.80% | 13.03 | 13.59 | 308944 | 40887.66 | 2.88% |
| 2025-06-09 | 13.57 | 13.55 | 0.00 | 0.00% | 13.50 | 13.64 | 172582 | 23420.33 | 1.61% |
| 2025-06-06 | 13.61 | 13.55 | -0.06 | -0.44% | 13.47 | 13.62 | 124675 | 16872.27 | 1.16% |
| 2025-06-05 | 13.40 | 13.61 | 0.25 | 1.87% | 13.26 | 13.64 | 193176 | 26080.10 | 1.80% |
| 2025-06-04 | 13.28 | 13.36 | 0.10 | 0.75% | 13.27 | 13.46 | 142290 | 19045.37 | 1.33% |
| 2025-06-03 | 13.24 | 13.26 | -0.05 | -0.38% | 13.14 | 13.37 | 181383 | 24017.54 | 1.69% |
| 2025-05-30 | 13.56 | 13.31 | -0.34 | -2.49% | 13.22 | 13.57 | 184859 | 24653.94 | 1.73% |
| 2025-05-29 | 13.40 | 13.65 | 0.29 | 2.17% | 13.36 | 13.73 | 213251 | 28977.50 | 1.99% |
| 2025-05-28 | 13.40 | 13.36 | -0.03 | -0.22% | 13.31 | 13.56 | 153996 | 20624.89 | 1.44% |
| 2025-05-27 | 13.65 | 13.39 | -0.22 | -1.62% | 13.32 | 13.65 | 171684 | 23035.83 | 1.60% |
| 2025-05-26 | 13.58 | 13.61 | 0.05 | 0.37% | 13.50 | 13.69 | 145988 | 19841.78 | 1.36% |
| 2025-05-23 | 13.72 | 13.56 | -0.10 | -0.73% | 13.55 | 13.97 | 248487 | 34228.20 | 2.32% |
| 2025-05-22 | 13.84 | 13.66 | -0.22 | -1.59% | 13.64 | 13.95 | 189777 | 26100.18 | 1.77% |
| 2025-05-21 | 14.06 | 13.88 | -0.18 | -1.28% | 13.79 | 14.06 | 195927 | 27214.97 | 1.83% |
| 2025-05-20 | 14.01 | 14.06 | 0.02 | 0.14% | 13.84 | 14.14 | 193616 | 27159.92 | 1.81% |
| 2025-05-19 | 13.99 | 14.04 | 0.05 | 0.36% | 13.73 | 14.10 | 204796 | 28506.65 | 1.91% |
| 2025-05-16 | 13.91 | 13.99 | 0.04 | 0.29% | 13.88 | 14.20 | 215886 | 30439.30 | 2.02% |
| 2025-05-15 | 14.37 | 13.95 | -0.42 | -2.92% | 13.93 | 14.41 | 268737 | 37729.48 | 2.51% |
| 2025-05-14 | 14.41 | 14.37 | -0.05 | -0.35% | 14.20 | 14.54 | 299477 | 42960.93 | 2.80% |
| 2025-05-13 | 14.89 | 14.49 | -0.20 | -1.36% | 14.48 | 14.94 | 289074 | 42291.03 | 2.70% |
| 2025-05-12 | 14.65 | 14.69 | 0.29 | 2.01% | 14.53 | 14.80 | 284748 | 41761.61 | 2.66% |
| 2025-05-09 | 14.60 | 14.40 | -0.21 | -1.44% | 14.26 | 14.63 | 258944 | 37332.50 | 2.42% |
| 2025-05-08 | 14.44 | 14.61 | 0.10 | 0.69% | 14.40 | 14.76 | 300362 | 43968.43 | 2.80% |
| 2025-05-07 | 14.58 | 14.51 | 0.10 | 0.69% | 14.31 | 14.75 | 423906 | 61588.47 | 3.96% |
| 2025-05-06 | 14.28 | 14.41 | 0.42 | 3.00% | 14.20 | 14.45 | 381095 | 54649.90 | 3.56% |
| 2025-04-30 | 13.63 | 13.99 | 0.40 | 2.94% | 13.57 | 14.24 | 425944 | 59345.66 | 3.98% |
| 2025-04-29 | 13.40 | 13.59 | 0.16 | 1.19% | 13.34 | 13.68 | 269865 | 36616.50 | 2.52% |
| 2025-04-28 | 13.50 | 13.43 | -0.04 | -0.30% | 13.38 | 13.60 | 237915 | 32058.90 | 2.22% |
| 2025-04-25 | 13.41 | 13.47 | 0.24 | 1.81% | 13.27 | 13.68 | 370707 | 49992.97 | 3.46% |
| 2025-04-24 | 13.52 | 13.23 | -0.38 | -2.79% | 13.12 | 13.65 | 520928 | 69271.34 | 4.86% |
| 2025-04-23 | 13.17 | 13.61 | 0.57 | 4.37% | 13.17 | 13.72 | 578720 | 78194.27 | 5.40% |
| 2025-04-22 | 12.91 | 13.04 | 0.10 | 0.77% | 12.80 | 13.22 | 375622 | 49017.90 | 3.51% |
| 2025-04-21 | 12.51 | 12.94 | 0.43 | 3.44% | 12.40 | 12.97 | 337823 | 43013.75 | 3.15% |
| 2025-04-18 | 12.49 | 12.51 | 0.02 | 0.16% | 12.35 | 12.57 | 163680 | 20418.91 | 1.53% |
| 2025-04-17 | 12.45 | 12.49 | -0.04 | -0.32% | 12.38 | 12.71 | 200247 | 25181.29 | 1.87% |
| 2025-04-16 | 12.87 | 12.53 | -0.38 | -2.94% | 12.32 | 12.87 | 307548 | 38621.57 | 2.87% |
| 2025-04-15 | 12.97 | 12.91 | -0.07 | -0.54% | 12.75 | 13.07 | 327750 | 42229.68 | 3.06% |
| 2025-04-14 | 13.16 | 12.98 | 0.19 | 1.49% | 12.89 | 13.27 | 470545 | 61460.95 | 4.39% |
| 2025-04-11 | 12.32 | 12.79 | 0.30 | 2.40% | 12.30 | 13.03 | 475798 | 60432.24 | 4.44% |
| 2025-04-10 | 12.50 | 12.49 | 0.64 | 5.40% | 12.39 | 12.92 | 689044 | 87047.34 | 6.43% |
| 2025-04-09 | 11.28 | 11.85 | 0.20 | 1.72% | 10.68 | 11.93 | 789208 | 90528.30 | 7.37% |
| 2025-04-08 | 12.60 | 11.65 | -1.20 | -9.34% | 11.57 | 12.74 | 916903 | 108956.51 | 8.56% |
| 2025-04-07 | 12.85 | 12.85 | -1.43 | -10.01% | 12.85 | 13.12 | 184240 | 23718.70 | 1.72% |
| 2025-04-03 | 14.82 | 14.28 | -0.81 | -5.37% | 14.25 | 15.05 | 497550 | 72392.28 | 4.65% |
| 2025-04-02 | 14.86 | 15.09 | 0.34 | 2.31% | 14.77 | 15.12 | 320823 | 48141.33 | 3.00% |
| 2025-04-01 | 15.21 | 14.75 | -0.39 | -2.58% | 14.71 | 15.28 | 362928 | 54039.11 | 3.39% |
| 2025-03-31 | 15.43 | 15.14 | -0.39 | -2.51% | 14.81 | 15.44 | 471116 | 70794.78 | 4.40% |
| 2025-03-28 | 15.69 | 15.53 | -0.11 | -0.70% | 15.51 | 15.84 | 264876 | 41390.88 | 2.47% |
| 2025-03-27 | 15.51 | 15.64 | 0.03 | 0.19% | 15.41 | 15.90 | 292440 | 45897.27 | 2.73% |
| 2025-03-26 | 15.46 | 15.61 | 0.16 | 1.04% | 15.45 | 15.88 | 319152 | 50064.56 | 2.98% |
| 2025-03-25 | 15.98 | 15.45 | -0.47 | -2.95% | 15.35 | 16.18 | 395723 | 62062.73 | 3.69% |
| 2025-03-24 | 15.73 | 15.92 | 0.22 | 1.40% | 15.47 | 15.97 | 415780 | 65394.68 | 3.88% |
| 2025-03-21 | 16.50 | 15.70 | -0.98 | -5.88% | 15.66 | 16.51 | 740920 | 118165.38 | 6.92% |
| 2025-03-20 | 16.83 | 16.68 | -0.17 | -1.01% | 16.65 | 16.98 | 395408 | 66358.11 | 3.69% |
| 2025-03-19 | 16.99 | 16.85 | -0.22 | -1.29% | 16.62 | 17.07 | 430147 | 72370.74 | 4.02% |
| 2025-03-18 | 17.13 | 17.07 | 0.00 | 0.00% | 16.90 | 17.26 | 382187 | 65196.41 | 3.57% |
| 2025-03-17 | 17.18 | 17.07 | -0.10 | -0.58% | 16.71 | 17.21 | 435261 | 73881.54 | 4.06% |
| 2025-03-14 | 16.80 | 17.17 | 0.45 | 2.69% | 16.55 | 17.27 | 540767 | 91794.88 | 5.05% |
| 2025-03-13 | 17.73 | 16.72 | -0.96 | -5.43% | 16.48 | 17.74 | 771193 | 130293.21 | 7.20% |
| 2025-03-12 | 17.82 | 17.68 | 0.00 | 0.00% | 17.55 | 17.94 | 506074 | 89564.94 | 4.72% |
| 2025-03-11 | 17.56 | 17.68 | -0.10 | -0.56% | 17.26 | 17.91 | 617858 | 108562.11 | 5.77% |
| 2025-03-10 | 17.94 | 17.78 | -0.17 | -0.95% | 17.63 | 18.10 | 507723 | 90311.06 | 4.74% |
| 2025-03-07 | 17.88 | 17.95 | 0.06 | 0.34% | 17.61 | 18.56 | 957183 | 173443.98 | 8.94% |
| 2025-03-06 | 16.88 | 17.89 | 1.23 | 7.38% | 16.78 | 18.28 | 1246889 | 221643.52 | 11.64% |
| 2025-03-05 | 16.30 | 16.66 | 0.37 | 2.27% | 16.30 | 16.75 | 594240 | 98267.91 | 5.55% |
| 2025-03-04 | 15.86 | 16.29 | 0.33 | 2.07% | 15.80 | 16.59 | 618829 | 100942.90 | 5.78% |
| 2025-03-03 | 16.36 | 15.96 | -0.43 | -2.62% | 15.83 | 16.50 | 757320 | 121926.20 | 7.07% |
| 2025-02-28 | 17.47 | 16.39 | -1.52 | -8.49% | 16.30 | 17.49 | 1277471 | 212736.30 | 11.93% |
| 2025-02-27 | 17.60 | 17.91 | 0.25 | 1.42% | 17.39 | 18.45 | 1194447 | 214167.55 | 11.15% |
| 2025-02-26 | 17.30 | 17.66 | 0.28 | 1.61% | 17.08 | 18.47 | 1209009 | 215766.14 | 11.29% |
| 2025-02-25 | 16.70 | 17.38 | 0.46 | 2.72% | 16.64 | 17.78 | 1039022 | 179255.02 | 9.70% |
| 2025-02-24 | 16.96 | 16.92 | -0.05 | -0.29% | 16.77 | 17.19 | 810732 | 137485.91 | 7.57% |
| 2025-02-21 | 16.61 | 16.97 | 0.22 | 1.31% | 16.58 | 17.38 | 1228812 | 209108.20 | 11.47% |
| 2025-02-20 | 15.78 | 16.75 | 0.97 | 6.15% | 15.55 | 17.13 | 1378520 | 225626.14 | 12.87% |
| 2025-02-19 | 14.99 | 15.78 | 0.90 | 6.05% | 14.98 | 15.82 | 1155618 | 179508.66 | 10.79% |
| 2025-02-18 | 14.99 | 14.88 | -0.18 | -1.20% | 14.80 | 15.19 | 555186 | 83186.07 | 5.18% |
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。
