| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.12 | 8.20 | 0.02 | 0.24% | 8.12 | 8.28 | 80340 | 6602.44 | 0.67% |
| 2025-04-02 | 8.13 | 8.18 | 0.05 | 0.62% | 8.12 | 8.21 | 50243 | 4110.23 | 0.42% |
| 2025-04-01 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.16 | 79598 | 6446.06 | 0.67% |
| 2025-03-31 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.17 | 104714 | 8487.56 | 0.88% |
| 2025-03-28 | 8.16 | 8.07 | -0.08 | -0.98% | 8.05 | 8.17 | 67520 | 5468.50 | 0.57% |
| 2025-03-27 | 8.13 | 8.15 | 0.01 | 0.12% | 8.07 | 8.20 | 78269 | 6378.86 | 0.66% |
| 2025-03-26 | 8.17 | 8.14 | -0.01 | -0.12% | 8.08 | 8.18 | 65167 | 5298.92 | 0.55% |
| 2025-03-25 | 8.09 | 8.15 | 0.00 | 0.00% | 8.06 | 8.19 | 83995 | 6836.79 | 0.70% |
| 2025-03-24 | 8.06 | 8.15 | 0.12 | 1.49% | 8.01 | 8.15 | 131877 | 10657.63 | 1.11% |
| 2025-03-21 | 7.99 | 8.03 | -0.01 | -0.12% | 7.97 | 8.09 | 71445 | 5737.75 | 0.60% |
| 2025-03-20 | 8.09 | 8.04 | 0.01 | 0.12% | 7.99 | 8.16 | 108907 | 8789.93 | 0.91% |
| 2025-03-19 | 8.01 | 8.03 | 0.02 | 0.25% | 7.96 | 8.12 | 134377 | 10795.84 | 1.13% |
| 2025-03-18 | 7.92 | 8.01 | 0.13 | 1.65% | 7.86 | 8.03 | 125372 | 9975.98 | 1.05% |
| 2025-03-17 | 7.84 | 7.88 | 0.06 | 0.77% | 7.81 | 7.91 | 104511 | 8234.95 | 0.88% |
| 2025-03-14 | 7.81 | 7.82 | 0.02 | 0.26% | 7.75 | 7.83 | 79440 | 6198.13 | 0.67% |
| 2025-03-13 | 7.78 | 7.80 | 0.01 | 0.13% | 7.74 | 7.83 | 87638 | 6817.70 | 0.74% |
| 2025-03-12 | 7.83 | 7.79 | -0.03 | -0.38% | 7.72 | 7.83 | 65255 | 5063.92 | 0.55% |
| 2025-03-11 | 7.71 | 7.82 | 0.08 | 1.03% | 7.68 | 7.82 | 73194 | 5694.14 | 0.61% |
| 2025-03-10 | 7.72 | 7.74 | 0.05 | 0.65% | 7.63 | 7.76 | 77402 | 5961.32 | 0.65% |
| 2025-03-07 | 7.64 | 7.69 | 0.03 | 0.39% | 7.63 | 7.76 | 85806 | 6607.80 | 0.72% |
| 2025-03-06 | 7.67 | 7.66 | 0.00 | 0.00% | 7.59 | 7.68 | 86456 | 6596.93 | 0.73% |
| 2025-03-05 | 7.62 | 7.66 | 0.10 | 1.32% | 7.52 | 7.74 | 86697 | 6642.28 | 0.73% |
| 2025-03-04 | 7.47 | 7.56 | 0.09 | 1.20% | 7.44 | 7.61 | 81066 | 6120.43 | 0.68% |
| 2025-03-03 | 7.51 | 7.47 | -0.06 | -0.80% | 7.44 | 7.57 | 78927 | 5925.10 | 0.66% |
| 2025-02-28 | 7.54 | 7.53 | -0.02 | -0.26% | 7.48 | 7.58 | 68224 | 5134.36 | 0.57% |
| 2025-02-27 | 7.48 | 7.55 | 0.09 | 1.21% | 7.44 | 7.55 | 80718 | 6041.52 | 0.68% |
| 2025-02-26 | 7.38 | 7.46 | 0.07 | 0.95% | 7.38 | 7.50 | 46435 | 3461.31 | 0.39% |
| 2025-02-25 | 7.42 | 7.39 | -0.05 | -0.67% | 7.36 | 7.46 | 57658 | 4264.63 | 0.48% |
| 2025-02-24 | 7.42 | 7.44 | 0.02 | 0.27% | 7.40 | 7.52 | 75419 | 5635.59 | 0.63% |
| 2025-02-21 | 7.42 | 7.42 | 0.00 | 0.00% | 7.36 | 7.44 | 55283 | 4089.93 | 0.46% |
| 2025-02-20 | 7.43 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 43016 | 3194.93 | 0.36% |
| 2025-02-19 | 7.46 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 50197 | 3731.33 | 0.42% |
| 2025-02-18 | 7.50 | 7.44 | -0.04 | -0.53% | 7.41 | 7.52 | 48533 | 3624.21 | 0.41% |
| 2025-02-17 | 7.53 | 7.48 | -0.05 | -0.66% | 7.40 | 7.58 | 76589 | 5730.27 | 0.64% |
| 2025-02-14 | 7.58 | 7.53 | -0.06 | -0.79% | 7.51 | 7.63 | 45511 | 3436.32 | 0.38% |
| 2025-02-13 | 7.62 | 7.59 | -0.01 | -0.13% | 7.56 | 7.65 | 68691 | 5225.29 | 0.58% |
| 2025-02-12 | 7.63 | 7.60 | -0.05 | -0.65% | 7.52 | 7.67 | 60300 | 4571.95 | 0.51% |
| 2025-02-11 | 7.66 | 7.65 | 0.02 | 0.26% | 7.55 | 7.68 | 62295 | 4745.24 | 0.52% |
| 2025-02-10 | 7.65 | 7.63 | 0.01 | 0.13% | 7.58 | 7.73 | 73164 | 5602.60 | 0.61% |
| 2025-02-07 | 7.54 | 7.62 | 0.09 | 1.20% | 7.49 | 7.66 | 70205 | 5327.84 | 0.59% |
| 2025-02-06 | 7.55 | 7.53 | -0.02 | -0.26% | 7.46 | 7.58 | 72140 | 5415.49 | 0.61% |
| 2025-02-05 | 7.88 | 7.55 | -0.30 | -3.82% | 7.53 | 7.89 | 108910 | 8355.90 | 0.91% |
| 2025-01-27 | 7.83 | 7.85 | 0.04 | 0.51% | 7.77 | 7.94 | 122758 | 9676.13 | 1.03% |
| 2025-01-24 | 7.50 | 7.81 | 0.33 | 4.41% | 7.46 | 7.83 | 147685 | 11364.78 | 1.24% |
| 2025-01-23 | 7.47 | 7.48 | 0.05 | 0.67% | 7.46 | 7.58 | 61935 | 4659.22 | 0.52% |
| 2025-01-22 | 7.36 | 7.43 | 0.05 | 0.68% | 7.32 | 7.44 | 45826 | 3381.07 | 0.38% |
| 2025-01-21 | 7.41 | 7.38 | -0.02 | -0.27% | 7.30 | 7.42 | 45332 | 3333.11 | 0.38% |
| 2025-01-20 | 7.50 | 7.40 | -0.08 | -1.07% | 7.38 | 7.52 | 64428 | 4795.13 | 0.54% |
| 2025-01-17 | 7.36 | 7.48 | 0.09 | 1.22% | 7.31 | 7.50 | 64310 | 4782.03 | 0.54% |
| 2025-01-16 | 7.30 | 7.39 | 0.09 | 1.23% | 7.26 | 7.42 | 60593 | 4469.93 | 0.51% |
| 2025-01-15 | 7.27 | 7.30 | 0.00 | 0.00% | 7.22 | 7.32 | 57674 | 4192.67 | 0.48% |
| 2025-01-14 | 7.20 | 7.30 | 0.10 | 1.39% | 7.20 | 7.30 | 78634 | 5703.57 | 0.66% |
| 2025-01-13 | 7.17 | 7.20 | 0.01 | 0.14% | 7.10 | 7.30 | 59819 | 4301.48 | 0.50% |
| 2025-01-10 | 7.28 | 7.19 | -0.07 | -0.96% | 7.19 | 7.32 | 49089 | 3560.28 | 0.41% |
| 2025-01-09 | 7.34 | 7.26 | -0.12 | -1.63% | 7.26 | 7.35 | 58736 | 4280.71 | 0.49% |
| 2025-01-08 | 7.46 | 7.38 | -0.08 | -1.07% | 7.28 | 7.52 | 82364 | 6095.84 | 0.69% |
| 2025-01-07 | 7.59 | 7.46 | -0.13 | -1.71% | 7.39 | 7.68 | 100541 | 7544.87 | 0.84% |
| 2025-01-06 | 7.43 | 7.59 | 0.14 | 1.88% | 7.42 | 7.67 | 91263 | 6914.55 | 0.77% |
| 2025-01-03 | 7.59 | 7.45 | -0.11 | -1.46% | 7.41 | 7.67 | 102093 | 7687.99 | 0.86% |
| 2025-01-02 | 7.70 | 7.56 | -0.11 | -1.43% | 7.51 | 7.86 | 138203 | 10702.16 | 1.16% |
| 2024-12-31 | 7.67 | 7.67 | 0.00 | 0.00% | 7.66 | 7.78 | 98280 | 7597.27 | 0.82% |
| 2024-12-30 | 7.66 | 7.67 | 0.01 | 0.13% | 7.56 | 7.70 | 74219 | 5677.29 | 0.62% |
| 2024-12-27 | 7.60 | 7.66 | 0.06 | 0.79% | 7.58 | 7.69 | 51872 | 3970.88 | 0.44% |
| 2024-12-26 | 7.64 | 7.60 | -0.04 | -0.52% | 7.60 | 7.69 | 54252 | 4145.31 | 0.46% |
| 2024-12-25 | 7.60 | 7.64 | 0.02 | 0.26% | 7.52 | 7.65 | 53129 | 4036.71 | 0.45% |
| 2024-12-24 | 7.45 | 7.62 | 0.16 | 2.14% | 7.45 | 7.62 | 70054 | 5297.35 | 0.59% |
| 2024-12-23 | 7.45 | 7.46 | 0.00 | 0.00% | 7.41 | 7.53 | 64875 | 4853.42 | 0.54% |
| 2024-12-20 | 7.50 | 7.46 | -0.04 | -0.53% | 7.45 | 7.54 | 44412 | 3325.85 | 0.37% |
| 2024-12-19 | 7.57 | 7.50 | -0.10 | -1.32% | 7.44 | 7.62 | 102756 | 7705.86 | 0.86% |
| 2024-12-18 | 7.63 | 7.60 | 0.00 | 0.00% | 7.60 | 7.69 | 49436 | 3777.82 | 0.41% |
| 2024-12-17 | 7.67 | 7.60 | -0.05 | -0.65% | 7.53 | 7.70 | 89269 | 6785.24 | 0.75% |
| 2024-12-16 | 7.68 | 7.65 | 0.00 | 0.00% | 7.62 | 7.73 | 87709 | 6733.63 | 0.74% |
| 2024-12-13 | 7.87 | 7.65 | -0.25 | -3.16% | 7.65 | 7.89 | 140884 | 10920.32 | 1.18% |
| 2024-12-12 | 7.82 | 7.90 | 0.11 | 1.41% | 7.74 | 7.94 | 134812 | 10574.27 | 1.13% |
| 2024-12-11 | 7.71 | 7.79 | 0.06 | 0.78% | 7.71 | 7.87 | 114113 | 8912.39 | 0.96% |
| 2024-12-10 | 7.82 | 7.73 | 0.05 | 0.65% | 7.71 | 7.87 | 126276 | 9831.35 | 1.06% |
| 2024-12-09 | 7.79 | 7.68 | -0.10 | -1.29% | 7.63 | 7.80 | 93705 | 7224.04 | 0.79% |
| 2024-12-06 | 7.60 | 7.78 | 0.18 | 2.37% | 7.59 | 7.78 | 160414 | 12380.61 | 1.35% |
| 2024-12-05 | 7.61 | 7.60 | 0.00 | 0.00% | 7.51 | 7.64 | 104155 | 7890.23 | 0.87% |
| 2024-12-04 | 7.70 | 7.60 | -0.11 | -1.43% | 7.58 | 7.72 | 111112 | 8484.89 | 0.93% |
塔牌集团(002233)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。
