| 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 | 9.67 | 9.89 | 0.31 | 3.24% | 9.58 | 9.93 | 130291 | 12773.72 | 1.09% |
| 2026-02-02 | 9.78 | 9.58 | -0.24 | -2.44% | 9.55 | 9.87 | 134802 | 13089.33 | 1.13% |
| 2026-01-30 | 9.89 | 9.82 | -0.13 | -1.31% | 9.80 | 10.03 | 140804 | 13946.94 | 1.18% |
| 2026-01-29 | 9.57 | 9.95 | 0.42 | 4.41% | 9.49 | 9.98 | 215450 | 21124.30 | 1.81% |
| 2026-01-28 | 9.55 | 9.53 | -0.03 | -0.31% | 9.45 | 9.70 | 139703 | 13380.39 | 1.17% |
| 2026-01-27 | 9.62 | 9.56 | -0.15 | -1.54% | 9.53 | 9.74 | 96290 | 9262.54 | 0.81% |
| 2026-01-26 | 9.63 | 9.71 | 0.08 | 0.83% | 9.59 | 9.76 | 136321 | 13195.37 | 1.14% |
| 2026-01-23 | 9.60 | 9.63 | 0.02 | 0.21% | 9.49 | 9.71 | 125380 | 12036.88 | 1.05% |
| 2026-01-22 | 9.45 | 9.61 | 0.17 | 1.80% | 9.40 | 9.66 | 155886 | 14894.29 | 1.31% |
| 2026-01-21 | 9.48 | 9.44 | -0.10 | -1.05% | 9.34 | 9.49 | 136965 | 12876.16 | 1.15% |
| 2026-01-20 | 9.18 | 9.54 | 0.40 | 4.38% | 9.15 | 9.55 | 184319 | 17238.62 | 1.55% |
| 2026-01-19 | 8.94 | 9.14 | 0.16 | 1.78% | 8.93 | 9.17 | 124119 | 11264.16 | 1.04% |
| 2026-01-16 | 9.00 | 8.98 | 0.00 | 0.00% | 8.94 | 9.10 | 96509 | 8702.02 | 0.81% |
| 2026-01-15 | 8.92 | 8.98 | 0.09 | 1.01% | 8.89 | 9.00 | 104956 | 9404.95 | 0.88% |
| 2026-01-14 | 9.03 | 8.89 | -0.11 | -1.22% | 8.85 | 9.03 | 155007 | 13871.53 | 1.30% |
| 2026-01-13 | 9.03 | 9.00 | -0.02 | -0.22% | 8.96 | 9.07 | 130836 | 11796.67 | 1.10% |
| 2026-01-12 | 8.92 | 9.02 | -0.01 | -0.11% | 8.86 | 9.05 | 129801 | 11645.62 | 1.09% |
| 2026-01-09 | 8.98 | 9.03 | 0.07 | 0.78% | 8.94 | 9.09 | 109973 | 9910.13 | 0.92% |
| 2026-01-08 | 8.95 | 8.96 | 0.00 | 0.00% | 8.88 | 9.00 | 74968 | 6709.38 | 0.63% |
| 2026-01-07 | 9.00 | 8.96 | -0.04 | -0.44% | 8.94 | 9.04 | 98954 | 8894.57 | 0.83% |
| 2026-01-06 | 9.05 | 9.00 | -0.06 | -0.66% | 8.96 | 9.08 | 121011 | 10916.25 | 1.02% |
| 2026-01-05 | 9.06 | 9.06 | 0.05 | 0.55% | 8.86 | 9.15 | 165575 | 14911.76 | 1.39% |
| 2025-12-31 | 9.08 | 9.01 | -0.04 | -0.44% | 8.99 | 9.23 | 145989 | 13279.85 | 1.23% |
| 2025-12-30 | 8.92 | 9.05 | 0.13 | 1.46% | 8.88 | 9.17 | 135368 | 12263.25 | 1.14% |
| 2025-12-29 | 9.08 | 8.92 | -0.20 | -2.19% | 8.91 | 9.12 | 136558 | 12292.88 | 1.15% |
| 2025-12-26 | 9.19 | 9.12 | -0.05 | -0.55% | 9.06 | 9.24 | 108135 | 9882.81 | 0.91% |
| 2025-12-25 | 9.13 | 9.17 | 0.03 | 0.33% | 9.07 | 9.24 | 76296 | 6995.47 | 0.64% |
| 2025-12-24 | 9.10 | 9.14 | 0.07 | 0.77% | 9.04 | 9.17 | 95856 | 8742.69 | 0.80% |
| 2025-12-23 | 9.12 | 9.07 | -0.04 | -0.44% | 9.06 | 9.18 | 95270 | 8672.43 | 0.80% |
| 2025-12-22 | 9.23 | 9.11 | -0.12 | -1.30% | 9.11 | 9.27 | 96505 | 8861.11 | 0.81% |
| 2025-12-19 | 9.33 | 9.23 | -0.07 | -0.75% | 9.20 | 9.34 | 89403 | 8269.71 | 0.75% |
| 2025-12-18 | 9.38 | 9.30 | -0.16 | -1.69% | 9.28 | 9.45 | 100643 | 9422.67 | 0.84% |
| 2025-12-17 | 9.43 | 9.46 | 0.01 | 0.11% | 9.37 | 9.51 | 144566 | 13674.55 | 1.21% |
| 2025-12-16 | 9.48 | 9.45 | -0.07 | -0.74% | 9.40 | 9.60 | 158078 | 15001.33 | 1.33% |
| 2025-12-15 | 9.42 | 9.52 | -0.04 | -0.42% | 9.23 | 9.59 | 292317 | 27593.41 | 2.45% |
| 2025-12-12 | 9.69 | 9.56 | -0.13 | -1.34% | 9.34 | 9.72 | 679259 | 64865.11 | 5.70% |
| 2025-12-11 | 9.63 | 9.69 | 0.10 | 1.04% | 9.53 | 9.81 | 454682 | 44030.26 | 3.82% |
| 2025-12-10 | 9.33 | 9.59 | 0.26 | 2.79% | 9.33 | 9.66 | 391989 | 37392.68 | 3.29% |
| 2025-12-09 | 9.34 | 9.33 | -0.01 | -0.11% | 9.29 | 9.52 | 222881 | 21024.68 | 1.87% |
| 2025-12-08 | 9.29 | 9.34 | -0.01 | -0.11% | 9.20 | 9.38 | 169044 | 15735.13 | 1.42% |
| 2025-12-05 | 9.29 | 9.35 | 0.06 | 0.65% | 9.21 | 9.40 | 161166 | 14982.77 | 1.35% |
| 2025-12-04 | 9.23 | 9.29 | 0.00 | 0.00% | 9.18 | 9.37 | 189183 | 17545.33 | 1.59% |
| 2025-12-03 | 9.28 | 9.29 | 0.10 | 1.09% | 9.14 | 9.31 | 213618 | 19765.19 | 1.79% |
| 2025-12-02 | 9.19 | 9.19 | 0.14 | 1.55% | 9.05 | 9.28 | 481228 | 44193.99 | 4.04% |
| 2025-12-01 | 8.92 | 9.05 | 0.48 | 5.60% | 8.80 | 9.43 | 641899 | 59342.25 | 5.39% |
| 2025-11-28 | 8.48 | 8.57 | 0.09 | 1.06% | 8.46 | 8.58 | 64983 | 5540.79 | 0.55% |
| 2025-11-27 | 8.45 | 8.48 | 0.04 | 0.47% | 8.40 | 8.58 | 60180 | 5118.11 | 0.51% |
| 2025-11-26 | 8.35 | 8.44 | 0.10 | 1.20% | 8.33 | 8.57 | 82272 | 6978.89 | 0.69% |
| 2025-11-25 | 8.33 | 8.34 | 0.03 | 0.36% | 8.29 | 8.40 | 76418 | 6375.53 | 0.64% |
| 2025-11-24 | 8.40 | 8.31 | -0.10 | -1.19% | 8.31 | 8.48 | 88769 | 7439.25 | 0.75% |
| 2025-11-21 | 8.64 | 8.41 | -0.23 | -2.66% | 8.38 | 8.64 | 100843 | 8565.88 | 0.85% |
| 2025-11-20 | 8.52 | 8.64 | 0.12 | 1.41% | 8.51 | 8.71 | 84960 | 7316.81 | 0.71% |
| 2025-11-19 | 8.54 | 8.52 | -0.04 | -0.47% | 8.47 | 8.62 | 67954 | 5790.15 | 0.57% |
| 2025-11-18 | 8.61 | 8.56 | -0.06 | -0.70% | 8.50 | 8.64 | 79732 | 6835.43 | 0.67% |
| 2025-11-17 | 8.80 | 8.62 | -0.19 | -2.16% | 8.58 | 8.81 | 114152 | 9876.77 | 0.96% |
| 2025-11-14 | 8.90 | 8.81 | -0.09 | -1.01% | 8.80 | 8.99 | 93057 | 8287.72 | 0.78% |
| 2025-11-13 | 8.78 | 8.90 | 0.09 | 1.02% | 8.77 | 8.94 | 94992 | 8420.63 | 0.80% |
| 2025-11-12 | 8.79 | 8.81 | 0.06 | 0.69% | 8.75 | 8.93 | 134387 | 11892.29 | 1.13% |
| 2025-11-11 | 8.68 | 8.75 | 0.09 | 1.04% | 8.63 | 8.80 | 112277 | 9811.54 | 0.94% |
| 2025-11-10 | 8.65 | 8.66 | 0.01 | 0.12% | 8.60 | 8.70 | 102853 | 8891.38 | 0.86% |
| 2025-11-07 | 8.59 | 8.65 | 0.07 | 0.82% | 8.57 | 8.68 | 130478 | 11276.46 | 1.10% |
| 2025-11-06 | 8.61 | 8.58 | -0.02 | -0.23% | 8.54 | 8.64 | 108273 | 9293.27 | 0.91% |
| 2025-11-05 | 8.56 | 8.60 | 0.00 | 0.00% | 8.56 | 8.71 | 144498 | 12481.45 | 1.21% |
| 2025-11-04 | 8.48 | 8.60 | 0.12 | 1.42% | 8.44 | 8.67 | 231915 | 19904.01 | 1.95% |
| 2025-11-03 | 8.53 | 8.48 | 0.01 | 0.12% | 8.41 | 8.61 | 164173 | 13928.84 | 1.38% |
| 2025-10-31 | 8.47 | 8.47 | 0.00 | 0.00% | 8.40 | 8.55 | 146366 | 12405.63 | 1.23% |
| 2025-10-30 | 8.40 | 8.47 | 0.10 | 1.19% | 8.36 | 8.61 | 282272 | 24019.33 | 2.37% |
| 2025-10-29 | 8.35 | 8.37 | 0.04 | 0.48% | 8.22 | 8.39 | 183899 | 15273.39 | 1.54% |
| 2025-10-28 | 8.50 | 8.33 | -0.69 | -7.65% | 8.31 | 8.53 | 381771 | 32077.49 | 3.20% |
| 2025-10-27 | 8.93 | 9.02 | 0.10 | 1.12% | 8.90 | 9.06 | 97396 | 8755.24 | 0.82% |
| 2025-10-24 | 9.03 | 8.92 | -0.11 | -1.22% | 8.86 | 9.07 | 98544 | 8802.76 | 0.83% |
| 2025-10-23 | 8.98 | 9.03 | 0.04 | 0.44% | 8.93 | 9.05 | 96912 | 8715.11 | 0.81% |
| 2025-10-22 | 8.96 | 8.99 | 0.04 | 0.45% | 8.96 | 9.08 | 70797 | 6389.24 | 0.59% |
| 2025-10-21 | 8.98 | 8.95 | 0.00 | 0.00% | 8.90 | 9.07 | 148907 | 13392.33 | 1.25% |
| 2025-10-20 | 9.08 | 8.95 | -0.13 | -1.43% | 8.89 | 9.14 | 136100 | 12194.11 | 1.14% |
| 2025-10-17 | 9.06 | 9.08 | -0.02 | -0.22% | 9.02 | 9.17 | 107371 | 9759.43 | 0.90% |
| 2025-10-16 | 9.45 | 9.10 | -0.25 | -2.67% | 9.03 | 9.45 | 153148 | 14075.59 | 1.29% |
| 2025-10-15 | 9.17 | 9.35 | 0.21 | 2.30% | 9.07 | 9.47 | 163806 | 15339.02 | 1.37% |
| 2025-10-14 | 9.09 | 9.14 | 0.07 | 0.77% | 9.00 | 9.24 | 114105 | 10456.56 | 0.96% |
| 2025-10-13 | 8.92 | 9.07 | -0.08 | -0.87% | 8.85 | 9.10 | 114335 | 10273.99 | 0.96% |
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。
