| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.06 | 8.19 | 0.11 | 1.36% | 8.06 | 8.33 | 180744 | 14857.06 | 1.52% |
| 2025-07-31 | 8.31 | 8.08 | -0.26 | -3.12% | 8.06 | 8.31 | 176352 | 14356.21 | 1.48% |
| 2025-07-30 | 8.31 | 8.34 | 0.02 | 0.24% | 8.26 | 8.36 | 108127 | 8997.28 | 0.91% |
| 2025-07-29 | 8.25 | 8.32 | 0.07 | 0.85% | 8.22 | 8.34 | 167492 | 13872.73 | 1.41% |
| 2025-07-28 | 8.40 | 8.25 | -0.12 | -1.43% | 8.24 | 8.45 | 192963 | 16033.54 | 1.62% |
| 2025-07-25 | 8.45 | 8.37 | -0.08 | -0.95% | 8.32 | 8.51 | 234885 | 19682.52 | 1.97% |
| 2025-07-24 | 8.32 | 8.45 | 0.13 | 1.56% | 8.28 | 8.47 | 316512 | 26609.39 | 2.66% |
| 2025-07-23 | 8.60 | 8.32 | -0.40 | -4.59% | 8.32 | 8.62 | 421735 | 35498.47 | 3.54% |
| 2025-07-22 | 8.61 | 8.72 | -0.07 | -0.80% | 8.39 | 8.74 | 724101 | 61568.33 | 6.08% |
| 2025-07-21 | 8.15 | 8.79 | 0.80 | 10.01% | 8.08 | 8.79 | 668830 | 56945.52 | 5.61% |
| 2025-07-18 | 8.01 | 7.99 | -0.01 | -0.13% | 7.97 | 8.04 | 73511 | 5875.40 | 0.62% |
| 2025-07-17 | 8.03 | 8.00 | -0.03 | -0.37% | 7.98 | 8.05 | 74647 | 5978.89 | 0.63% |
| 2025-07-16 | 8.07 | 8.03 | -0.02 | -0.25% | 7.96 | 8.16 | 104565 | 8382.29 | 0.88% |
| 2025-07-15 | 8.18 | 8.05 | -0.14 | -1.71% | 8.02 | 8.23 | 130950 | 10601.50 | 1.10% |
| 2025-07-14 | 8.08 | 8.19 | 0.08 | 0.99% | 8.08 | 8.25 | 153610 | 12547.72 | 1.29% |
| 2025-07-11 | 8.23 | 8.11 | -0.08 | -0.98% | 8.05 | 8.30 | 168811 | 13700.43 | 1.42% |
| 2025-07-10 | 8.12 | 8.19 | 0.07 | 0.86% | 8.10 | 8.28 | 235219 | 19206.37 | 1.97% |
| 2025-07-09 | 8.16 | 8.12 | 0.29 | 3.70% | 8.02 | 8.44 | 489980 | 40264.95 | 4.11% |
| 2025-07-08 | 7.68 | 7.83 | 0.13 | 1.69% | 7.67 | 7.88 | 160170 | 12505.33 | 1.34% |
| 2025-07-07 | 7.59 | 7.70 | 0.14 | 1.85% | 7.54 | 7.73 | 119097 | 9112.91 | 1.00% |
| 2025-07-04 | 7.53 | 7.56 | 0.03 | 0.40% | 7.51 | 7.59 | 87990 | 6656.41 | 0.74% |
| 2025-07-03 | 7.52 | 7.53 | 0.02 | 0.27% | 7.45 | 7.54 | 88691 | 6655.79 | 0.74% |
| 2025-07-02 | 7.40 | 7.51 | 0.12 | 1.62% | 7.39 | 7.51 | 101745 | 7589.07 | 0.85% |
| 2025-07-01 | 7.40 | 7.39 | -0.01 | -0.14% | 7.37 | 7.42 | 60827 | 4496.81 | 0.51% |
| 2025-06-30 | 7.39 | 7.40 | -0.01 | -0.13% | 7.36 | 7.42 | 50319 | 3716.84 | 0.42% |
| 2025-06-27 | 7.36 | 7.41 | 0.07 | 0.95% | 7.34 | 7.43 | 83412 | 6173.27 | 0.70% |
| 2025-06-26 | 7.33 | 7.34 | 0.01 | 0.14% | 7.31 | 7.36 | 77494 | 5684.58 | 0.65% |
| 2025-06-25 | 7.33 | 7.33 | 0.02 | 0.27% | 7.28 | 7.34 | 65047 | 4755.78 | 0.55% |
| 2025-06-24 | 7.31 | 7.31 | 0.01 | 0.14% | 7.28 | 7.34 | 80307 | 5874.69 | 0.67% |
| 2025-06-23 | 7.35 | 7.30 | -0.06 | -0.82% | 7.25 | 7.38 | 79560 | 5798.16 | 0.67% |
| 2025-06-20 | 7.34 | 7.36 | 0.03 | 0.41% | 7.33 | 7.42 | 63169 | 4662.76 | 0.53% |
| 2025-06-19 | 7.39 | 7.33 | -0.08 | -1.08% | 7.32 | 7.45 | 77059 | 5694.84 | 0.65% |
| 2025-06-18 | 7.38 | 7.41 | 0.01 | 0.14% | 7.31 | 7.43 | 77691 | 5734.07 | 0.65% |
| 2025-06-17 | 7.40 | 7.40 | 0.03 | 0.41% | 7.35 | 7.43 | 63924 | 4717.95 | 0.54% |
| 2025-06-16 | 7.38 | 7.37 | -0.01 | -0.14% | 7.34 | 7.40 | 56472 | 4162.04 | 0.47% |
| 2025-06-13 | 7.47 | 7.38 | -0.09 | -1.20% | 7.37 | 7.48 | 77716 | 5762.88 | 0.65% |
| 2025-06-12 | 7.48 | 7.47 | -0.02 | -0.27% | 7.45 | 7.54 | 65104 | 4870.20 | 0.55% |
| 2025-06-11 | 7.47 | 7.49 | 0.04 | 0.54% | 7.45 | 7.53 | 56909 | 4267.45 | 0.48% |
| 2025-06-10 | 7.54 | 7.45 | -0.09 | -1.19% | 7.43 | 7.57 | 107377 | 8039.87 | 0.90% |
| 2025-06-09 | 7.59 | 7.54 | -0.03 | -0.40% | 7.48 | 7.59 | 68494 | 5159.93 | 0.57% |
| 2025-06-06 | 7.55 | 7.57 | 0.02 | 0.26% | 7.51 | 7.60 | 81464 | 6155.51 | 0.68% |
| 2025-06-05 | 7.58 | 7.55 | -0.02 | -0.26% | 7.51 | 7.60 | 76295 | 5752.14 | 0.64% |
| 2025-06-04 | 7.54 | 7.57 | 0.00 | 0.00% | 7.51 | 7.59 | 86453 | 6538.30 | 0.73% |
| 2025-06-03 | 7.79 | 7.57 | -0.23 | -2.95% | 7.52 | 7.82 | 223048 | 16931.01 | 1.87% |
| 2025-05-30 | 7.62 | 7.80 | 0.18 | 2.36% | 7.61 | 7.95 | 301388 | 23517.36 | 2.53% |
| 2025-05-29 | 7.65 | 7.62 | -0.03 | -0.39% | 7.56 | 7.67 | 93568 | 7101.40 | 0.79% |
| 2025-05-28 | 7.66 | 7.65 | 0.01 | 0.13% | 7.61 | 7.70 | 74197 | 5675.13 | 0.62% |
| 2025-05-27 | 7.67 | 7.64 | -0.06 | -0.78% | 7.56 | 7.71 | 82290 | 6273.86 | 0.69% |
| 2025-05-26 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.83 | 73558 | 5684.29 | 0.62% |
| 2025-05-23 | 7.71 | 7.77 | 0.11 | 1.44% | 7.68 | 7.83 | 87002 | 6761.33 | 0.73% |
| 2025-05-22 | 7.74 | 7.66 | -0.06 | -0.78% | 7.64 | 7.76 | 42472 | 3268.88 | 0.36% |
| 2025-05-21 | 7.64 | 7.72 | 0.09 | 1.18% | 7.63 | 7.74 | 58325 | 4487.89 | 0.49% |
| 2025-05-20 | 7.58 | 7.63 | 0.06 | 0.79% | 7.53 | 7.70 | 67731 | 5150.98 | 0.57% |
| 2025-05-19 | 7.51 | 7.57 | 0.06 | 0.80% | 7.49 | 7.58 | 49873 | 3766.04 | 0.42% |
| 2025-05-16 | 7.67 | 7.51 | -0.14 | -1.83% | 7.47 | 7.67 | 65593 | 4937.02 | 0.55% |
| 2025-05-15 | 7.67 | 7.65 | 0.01 | 0.13% | 7.60 | 7.69 | 50610 | 3874.28 | 0.42% |
| 2025-05-14 | 7.71 | 7.64 | -0.03 | -0.39% | 7.57 | 7.71 | 49980 | 3820.22 | 0.42% |
| 2025-05-13 | 7.75 | 7.67 | -0.01 | -0.13% | 7.62 | 7.75 | 51967 | 3981.70 | 0.44% |
| 2025-05-12 | 7.59 | 7.68 | 0.07 | 0.92% | 7.50 | 7.69 | 102190 | 7789.32 | 0.86% |
| 2025-05-09 | 7.44 | 7.61 | 0.20 | 2.70% | 7.41 | 7.65 | 124472 | 9346.31 | 1.04% |
| 2025-05-08 | 7.45 | 7.41 | -0.07 | -0.94% | 7.40 | 7.51 | 101921 | 7577.15 | 0.86% |
| 2025-05-07 | 7.57 | 7.48 | 0.02 | 0.27% | 7.42 | 7.62 | 83759 | 6279.72 | 0.70% |
| 2025-05-06 | 7.44 | 7.46 | 0.06 | 0.81% | 7.37 | 7.52 | 88434 | 6586.28 | 0.74% |
| 2025-04-30 | 7.56 | 7.40 | -0.13 | -1.73% | 7.39 | 7.56 | 119776 | 8917.66 | 1.01% |
| 2025-04-29 | 7.70 | 7.53 | -0.13 | -1.70% | 7.50 | 7.74 | 104578 | 7939.91 | 0.88% |
| 2025-04-28 | 8.23 | 8.10 | -0.13 | -1.58% | 8.05 | 8.23 | 89682 | 7290.44 | 0.75% |
| 2025-04-25 | 8.16 | 8.23 | 0.08 | 0.98% | 8.13 | 8.26 | 100351 | 8243.99 | 0.84% |
| 2025-04-24 | 8.02 | 8.15 | 0.11 | 1.37% | 8.00 | 8.16 | 90505 | 7311.54 | 0.76% |
| 2025-04-23 | 8.08 | 8.04 | 0.06 | 0.75% | 7.98 | 8.10 | 94081 | 7565.36 | 0.79% |
| 2025-04-22 | 7.84 | 7.98 | 0.11 | 1.40% | 7.76 | 8.00 | 107229 | 8471.75 | 0.90% |
| 2025-04-21 | 7.96 | 7.87 | -0.09 | -1.13% | 7.86 | 7.99 | 80476 | 6357.00 | 0.68% |
| 2025-04-18 | 7.90 | 7.96 | 0.03 | 0.38% | 7.87 | 7.97 | 52763 | 4180.15 | 0.44% |
| 2025-04-17 | 7.92 | 7.93 | -0.01 | -0.13% | 7.88 | 8.05 | 68437 | 5456.65 | 0.57% |
| 2025-04-16 | 7.90 | 7.94 | 0.00 | 0.00% | 7.80 | 7.99 | 75199 | 5927.59 | 0.63% |
| 2025-04-15 | 7.95 | 7.94 | -0.02 | -0.25% | 7.85 | 7.97 | 57998 | 4586.87 | 0.49% |
| 2025-04-14 | 8.00 | 7.96 | -0.04 | -0.50% | 7.90 | 8.03 | 63638 | 5055.26 | 0.53% |
| 2025-04-11 | 8.00 | 8.00 | -0.04 | -0.50% | 7.91 | 8.06 | 74374 | 5934.90 | 0.62% |
| 2025-04-10 | 8.06 | 8.04 | 0.04 | 0.50% | 7.93 | 8.09 | 94565 | 7593.41 | 0.79% |
| 2025-04-09 | 7.92 | 8.00 | 0.01 | 0.13% | 7.73 | 8.05 | 149002 | 11741.90 | 1.25% |
| 2025-04-08 | 7.58 | 7.99 | 0.41 | 5.41% | 7.58 | 8.07 | 209153 | 16565.27 | 1.76% |
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。
