| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.81 | 12.88 | 0.18 | 1.42% | 12.70 | 12.88 | 149920 | 19202.02 | 1.40% |
| 2026-02-02 | 12.79 | 12.70 | -0.16 | -1.24% | 12.70 | 12.93 | 219941 | 28152.59 | 2.05% |
| 2026-01-30 | 13.15 | 12.86 | -0.68 | -5.02% | 12.76 | 13.16 | 481636 | 62217.99 | 4.50% |
| 2026-01-29 | 13.81 | 13.54 | -0.29 | -2.10% | 13.50 | 13.88 | 236978 | 32361.31 | 2.21% |
| 2026-01-28 | 13.96 | 13.83 | -0.17 | -1.21% | 13.80 | 14.10 | 222865 | 30916.29 | 2.08% |
| 2026-01-27 | 13.90 | 14.00 | 0.09 | 0.65% | 13.51 | 14.05 | 297248 | 41051.38 | 2.78% |
| 2026-01-26 | 14.43 | 13.91 | -0.50 | -3.47% | 13.87 | 14.48 | 451515 | 63570.33 | 4.22% |
| 2026-01-23 | 14.36 | 14.41 | 0.07 | 0.49% | 14.29 | 14.47 | 305939 | 43977.50 | 2.86% |
| 2026-01-22 | 14.45 | 14.34 | -0.07 | -0.49% | 14.27 | 14.49 | 266598 | 38287.10 | 2.49% |
| 2026-01-21 | 14.35 | 14.41 | -0.08 | -0.55% | 14.29 | 14.49 | 312645 | 45023.85 | 2.92% |
| 2026-01-20 | 14.22 | 14.49 | 0.31 | 2.19% | 14.22 | 14.65 | 530067 | 76843.27 | 4.95% |
| 2026-01-19 | 14.32 | 14.18 | -0.03 | -0.21% | 14.13 | 14.32 | 236979 | 33691.71 | 2.21% |
| 2026-01-16 | 14.00 | 14.21 | 0.27 | 1.94% | 13.96 | 14.24 | 300067 | 42412.45 | 2.80% |
| 2026-01-15 | 13.91 | 13.94 | -0.08 | -0.57% | 13.82 | 14.05 | 206222 | 28698.47 | 1.93% |
| 2026-01-14 | 14.00 | 14.02 | 0.03 | 0.21% | 13.85 | 14.28 | 379296 | 53549.77 | 3.54% |
| 2026-01-13 | 14.48 | 13.99 | -0.42 | -2.91% | 13.96 | 14.49 | 366032 | 51858.40 | 3.42% |
| 2026-01-12 | 14.04 | 14.41 | 0.37 | 2.64% | 14.04 | 14.42 | 456530 | 65115.35 | 4.26% |
| 2026-01-09 | 13.85 | 14.04 | 0.10 | 0.72% | 13.85 | 14.12 | 257811 | 36153.86 | 2.41% |
| 2026-01-08 | 13.87 | 13.94 | 0.00 | 0.00% | 13.86 | 14.04 | 251799 | 35190.80 | 2.35% |
| 2026-01-07 | 14.04 | 13.94 | -0.09 | -0.64% | 13.90 | 14.17 | 258118 | 36212.35 | 2.41% |
| 2026-01-06 | 13.97 | 14.03 | 0.10 | 0.72% | 13.88 | 14.06 | 246615 | 34510.07 | 2.30% |
| 2026-01-05 | 13.77 | 13.93 | 0.15 | 1.09% | 13.75 | 13.94 | 216438 | 30081.43 | 2.02% |
| 2025-12-31 | 13.98 | 13.78 | -0.12 | -0.86% | 13.77 | 14.03 | 195943 | 27126.81 | 1.83% |
| 2025-12-30 | 13.56 | 13.90 | 0.30 | 2.21% | 13.53 | 13.95 | 289555 | 39957.80 | 2.70% |
| 2025-12-29 | 13.66 | 13.60 | -0.04 | -0.29% | 13.56 | 13.73 | 149644 | 20410.81 | 1.40% |
| 2025-12-26 | 13.67 | 13.64 | -0.04 | -0.29% | 13.55 | 13.80 | 164594 | 22520.26 | 1.54% |
| 2025-12-25 | 13.56 | 13.68 | 0.19 | 1.41% | 13.52 | 13.75 | 185212 | 25271.42 | 1.73% |
| 2025-12-24 | 13.37 | 13.49 | 0.15 | 1.12% | 13.33 | 13.54 | 126674 | 17046.63 | 1.18% |
| 2025-12-23 | 13.45 | 13.34 | -0.14 | -1.04% | 13.31 | 13.48 | 120581 | 16141.81 | 1.13% |
| 2025-12-22 | 13.40 | 13.48 | 0.08 | 0.60% | 13.40 | 13.57 | 139044 | 18779.05 | 1.30% |
| 2025-12-19 | 13.37 | 13.40 | 0.06 | 0.45% | 13.35 | 13.51 | 132944 | 17853.61 | 1.24% |
| 2025-12-18 | 13.45 | 13.34 | -0.16 | -1.19% | 13.32 | 13.51 | 119982 | 16057.67 | 1.12% |
| 2025-12-17 | 13.30 | 13.50 | 0.19 | 1.43% | 13.28 | 13.54 | 124239 | 16647.58 | 1.16% |
| 2025-12-16 | 13.50 | 13.31 | -0.20 | -1.48% | 13.29 | 13.55 | 167587 | 22471.31 | 1.56% |
| 2025-12-15 | 13.82 | 13.51 | -0.32 | -2.31% | 13.50 | 13.93 | 230906 | 31672.61 | 2.16% |
| 2025-12-12 | 13.62 | 13.83 | 0.23 | 1.69% | 13.55 | 14.03 | 488239 | 67687.51 | 4.56% |
| 2025-12-11 | 13.62 | 13.60 | -0.01 | -0.07% | 13.51 | 13.71 | 179865 | 24502.07 | 1.68% |
| 2025-12-10 | 13.59 | 13.61 | 0.02 | 0.15% | 13.43 | 13.63 | 141880 | 19203.36 | 1.32% |
| 2025-12-09 | 13.43 | 13.59 | 0.16 | 1.19% | 13.38 | 13.60 | 207634 | 28128.21 | 1.94% |
| 2025-12-08 | 13.44 | 13.43 | 0.04 | 0.30% | 13.37 | 13.49 | 151459 | 20334.65 | 1.41% |
| 2025-12-05 | 13.31 | 13.39 | 0.06 | 0.45% | 13.18 | 13.43 | 135769 | 18077.52 | 1.27% |
| 2025-12-04 | 13.42 | 13.33 | 0.03 | 0.23% | 13.27 | 13.49 | 124512 | 16641.48 | 1.16% |
| 2025-12-03 | 13.45 | 13.30 | -0.12 | -0.89% | 13.23 | 13.47 | 109029 | 14517.75 | 1.02% |
| 2025-12-02 | 13.38 | 13.42 | -0.01 | -0.07% | 13.32 | 13.49 | 137323 | 18396.67 | 1.28% |
| 2025-12-01 | 13.05 | 13.43 | 0.55 | 4.27% | 13.00 | 13.61 | 405293 | 54229.51 | 3.78% |
| 2025-11-28 | 12.78 | 12.88 | 0.10 | 0.78% | 12.73 | 12.89 | 85556 | 10985.99 | 0.80% |
| 2025-11-27 | 12.89 | 12.78 | -0.10 | -0.78% | 12.76 | 12.98 | 119423 | 15405.69 | 1.12% |
| 2025-11-26 | 12.81 | 12.88 | 0.05 | 0.39% | 12.75 | 12.94 | 116562 | 15016.58 | 1.09% |
| 2025-11-25 | 12.78 | 12.83 | 0.08 | 0.63% | 12.75 | 12.96 | 134716 | 17342.88 | 1.26% |
| 2025-11-24 | 12.80 | 12.75 | 0.04 | 0.31% | 12.57 | 12.83 | 172144 | 21834.79 | 1.61% |
| 2025-11-21 | 12.91 | 12.71 | -0.34 | -2.61% | 12.70 | 12.99 | 201815 | 25877.49 | 1.88% |
| 2025-11-20 | 13.23 | 13.05 | -0.14 | -1.06% | 13.04 | 13.32 | 90506 | 11888.75 | 0.85% |
| 2025-11-19 | 13.26 | 13.19 | -0.08 | -0.60% | 13.01 | 13.39 | 133949 | 17637.36 | 1.25% |
| 2025-11-18 | 13.43 | 13.27 | -0.15 | -1.12% | 13.19 | 13.45 | 141230 | 18790.56 | 1.32% |
| 2025-11-17 | 13.59 | 13.42 | -0.12 | -0.89% | 13.40 | 13.61 | 145791 | 19636.73 | 1.36% |
| 2025-11-14 | 13.60 | 13.54 | -0.17 | -1.24% | 13.53 | 13.67 | 121472 | 16509.99 | 1.13% |
| 2025-11-13 | 13.57 | 13.71 | 0.20 | 1.48% | 13.52 | 13.74 | 135508 | 18495.04 | 1.27% |
| 2025-11-12 | 13.70 | 13.51 | -0.21 | -1.53% | 13.47 | 13.74 | 177293 | 24076.31 | 1.66% |
| 2025-11-11 | 13.83 | 13.72 | -0.06 | -0.44% | 13.70 | 13.87 | 123001 | 16939.59 | 1.15% |
| 2025-11-10 | 13.83 | 13.78 | -0.04 | -0.29% | 13.69 | 13.89 | 154106 | 21201.71 | 1.44% |
| 2025-11-07 | 13.88 | 13.82 | -0.13 | -0.93% | 13.79 | 13.91 | 135339 | 18747.01 | 1.26% |
| 2025-11-06 | 13.76 | 13.95 | 0.23 | 1.68% | 13.76 | 13.98 | 219560 | 30492.14 | 2.05% |
| 2025-11-05 | 13.54 | 13.72 | 0.05 | 0.37% | 13.51 | 13.77 | 147581 | 20197.24 | 1.38% |
| 2025-11-04 | 13.75 | 13.67 | -0.16 | -1.16% | 13.60 | 13.81 | 157338 | 21525.29 | 1.47% |
| 2025-11-03 | 13.83 | 13.83 | 0.04 | 0.29% | 13.60 | 13.85 | 198052 | 27157.70 | 1.85% |
| 2025-10-31 | 13.64 | 13.79 | 0.15 | 1.10% | 13.64 | 13.97 | 232294 | 32124.20 | 2.17% |
| 2025-10-30 | 13.81 | 13.64 | -0.24 | -1.73% | 13.63 | 13.86 | 245306 | 33674.62 | 2.29% |
| 2025-10-29 | 13.80 | 13.88 | 0.05 | 0.36% | 13.69 | 13.89 | 244407 | 33702.09 | 2.28% |
| 2025-10-28 | 13.85 | 13.83 | -0.43 | -3.02% | 13.73 | 13.95 | 447756 | 62015.18 | 4.18% |
| 2025-10-27 | 14.35 | 14.26 | 0.03 | 0.21% | 14.21 | 14.42 | 229197 | 32801.61 | 2.14% |
| 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% |
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。
