| 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 | 22.27 | 22.57 | 0.63 | 2.87% | 21.96 | 22.62 | 116782 | 26037.17 | 1.88% |
| 2026-02-02 | 21.79 | 21.94 | -2.25 | -9.30% | 21.78 | 22.95 | 254372 | 56878.70 | 4.10% |
| 2026-01-30 | 24.81 | 24.19 | -0.81 | -3.24% | 24.10 | 24.98 | 121881 | 29726.79 | 1.96% |
| 2026-01-29 | 25.18 | 25.00 | -0.32 | -1.26% | 24.43 | 25.75 | 145644 | 36629.38 | 2.35% |
| 2026-01-28 | 25.59 | 25.32 | 0.23 | 0.92% | 25.25 | 26.04 | 164978 | 42324.52 | 2.66% |
| 2026-01-27 | 25.03 | 25.09 | 0.07 | 0.28% | 24.39 | 25.37 | 131016 | 32553.23 | 2.11% |
| 2026-01-26 | 25.69 | 25.02 | -0.69 | -2.68% | 24.68 | 25.86 | 158821 | 39947.53 | 2.56% |
| 2026-01-23 | 25.70 | 25.71 | -0.02 | -0.08% | 25.53 | 25.85 | 116612 | 29978.34 | 1.88% |
| 2026-01-22 | 25.48 | 25.73 | 0.39 | 1.54% | 25.42 | 25.96 | 113045 | 29030.37 | 1.82% |
| 2026-01-21 | 25.20 | 25.34 | 0.03 | 0.12% | 25.10 | 25.88 | 117565 | 29977.79 | 1.89% |
| 2026-01-20 | 25.60 | 25.31 | -0.23 | -0.90% | 25.13 | 25.96 | 113707 | 28959.29 | 1.83% |
| 2026-01-19 | 25.97 | 25.54 | -0.62 | -2.37% | 25.46 | 26.10 | 128369 | 33014.71 | 2.07% |
| 2026-01-16 | 26.97 | 26.16 | -0.70 | -2.61% | 25.82 | 26.99 | 178357 | 46822.79 | 2.87% |
| 2026-01-15 | 27.24 | 26.86 | -0.39 | -1.43% | 26.66 | 27.61 | 197399 | 53342.88 | 3.18% |
| 2026-01-14 | 26.18 | 27.25 | 1.10 | 4.21% | 26.15 | 27.50 | 344295 | 93047.55 | 5.55% |
| 2026-01-13 | 27.26 | 26.15 | -0.89 | -3.29% | 26.01 | 27.26 | 208314 | 55061.46 | 3.36% |
| 2026-01-12 | 25.90 | 27.04 | 1.44 | 5.63% | 25.80 | 27.06 | 314089 | 83570.95 | 5.06% |
| 2026-01-09 | 25.11 | 25.60 | 0.31 | 1.23% | 25.11 | 25.67 | 118618 | 30239.77 | 1.91% |
| 2026-01-08 | 24.57 | 25.29 | 0.72 | 2.93% | 24.57 | 25.35 | 119050 | 29893.49 | 1.92% |
| 2026-01-07 | 25.10 | 24.57 | -0.53 | -2.11% | 24.57 | 25.10 | 122900 | 30439.77 | 1.98% |
| 2026-01-06 | 24.82 | 25.10 | 0.29 | 1.17% | 24.81 | 25.15 | 87803 | 21963.45 | 1.42% |
| 2026-01-05 | 24.61 | 24.81 | 0.32 | 1.31% | 24.40 | 24.89 | 88695 | 21887.44 | 1.43% |
| 2025-12-31 | 24.33 | 24.49 | 0.19 | 0.78% | 24.30 | 24.58 | 54874 | 13427.52 | 0.88% |
| 2025-12-30 | 24.28 | 24.30 | -0.06 | -0.25% | 24.27 | 24.49 | 54748 | 13341.45 | 0.88% |
| 2025-12-29 | 24.48 | 24.36 | -0.11 | -0.45% | 24.26 | 24.60 | 51572 | 12590.77 | 0.83% |
| 2025-12-26 | 24.20 | 24.47 | 0.12 | 0.49% | 24.19 | 24.70 | 90688 | 22209.42 | 1.46% |
| 2025-12-25 | 24.10 | 24.35 | 0.32 | 1.33% | 23.98 | 24.64 | 78789 | 19141.62 | 1.27% |
| 2025-12-24 | 23.80 | 24.03 | 0.19 | 0.80% | 23.75 | 24.14 | 50180 | 12040.30 | 0.81% |
| 2025-12-23 | 23.94 | 23.84 | -0.04 | -0.17% | 23.70 | 23.98 | 46503 | 11085.19 | 0.75% |
| 2025-12-22 | 23.61 | 23.88 | 0.19 | 0.80% | 23.60 | 24.04 | 46732 | 11163.14 | 0.75% |
| 2025-12-19 | 23.61 | 23.69 | 0.08 | 0.34% | 23.51 | 23.87 | 48194 | 11436.17 | 0.78% |
| 2025-12-18 | 23.03 | 23.61 | 0.38 | 1.64% | 23.01 | 23.72 | 63312 | 14868.61 | 1.02% |
| 2025-12-17 | 23.01 | 23.23 | 0.23 | 1.00% | 22.68 | 23.30 | 57206 | 13142.12 | 0.92% |
| 2025-12-16 | 23.37 | 23.00 | -0.37 | -1.58% | 22.88 | 23.40 | 69828 | 16067.65 | 1.13% |
| 2025-12-15 | 23.41 | 23.37 | -0.15 | -0.64% | 23.16 | 23.80 | 62740 | 14755.41 | 1.01% |
| 2025-12-12 | 23.78 | 23.52 | -0.27 | -1.13% | 23.42 | 23.95 | 85266 | 20229.09 | 1.37% |
| 2025-12-11 | 24.22 | 23.79 | -0.40 | -1.65% | 23.78 | 24.28 | 39485 | 9471.20 | 0.64% |
| 2025-12-10 | 23.99 | 24.19 | 0.10 | 0.42% | 23.77 | 24.24 | 39628 | 9512.06 | 0.64% |
| 2025-12-09 | 24.20 | 24.09 | -0.20 | -0.82% | 24.09 | 24.40 | 35086 | 8498.15 | 0.57% |
| 2025-12-08 | 24.10 | 24.29 | 0.21 | 0.87% | 24.08 | 24.45 | 52681 | 12813.27 | 0.85% |
| 2025-12-05 | 23.76 | 24.08 | 0.35 | 1.47% | 23.60 | 24.12 | 38221 | 9133.39 | 0.62% |
| 2025-12-04 | 23.92 | 23.73 | -0.23 | -0.96% | 23.64 | 24.04 | 53289 | 12656.53 | 0.86% |
| 2025-12-03 | 24.30 | 23.96 | -0.29 | -1.20% | 23.91 | 24.32 | 51565 | 12414.29 | 0.83% |
| 2025-12-02 | 24.80 | 24.25 | -0.53 | -2.14% | 24.20 | 24.80 | 53595 | 13073.54 | 0.86% |
| 2025-12-01 | 24.28 | 24.78 | 0.39 | 1.60% | 24.27 | 24.91 | 81736 | 20105.53 | 1.32% |
| 2025-11-28 | 24.08 | 24.39 | 0.31 | 1.29% | 24.07 | 24.42 | 44889 | 10905.27 | 0.72% |
| 2025-11-27 | 24.22 | 24.08 | -0.16 | -0.66% | 24.01 | 24.42 | 47093 | 11408.24 | 0.76% |
| 2025-11-26 | 24.41 | 24.24 | -0.29 | -1.18% | 24.21 | 24.74 | 58757 | 14381.07 | 0.95% |
| 2025-11-25 | 24.46 | 24.53 | 0.08 | 0.33% | 24.40 | 24.94 | 70127 | 17331.05 | 1.13% |
| 2025-11-24 | 23.80 | 24.45 | 0.75 | 3.16% | 23.53 | 24.57 | 74896 | 18087.95 | 1.21% |
| 2025-11-21 | 24.11 | 23.70 | -0.65 | -2.67% | 23.54 | 24.41 | 76092 | 18150.81 | 1.23% |
| 2025-11-20 | 24.60 | 24.35 | -0.12 | -0.49% | 24.10 | 24.66 | 52097 | 12678.69 | 0.84% |
| 2025-11-19 | 24.91 | 24.47 | -0.43 | -1.73% | 24.33 | 24.96 | 58148 | 14284.94 | 0.94% |
| 2025-11-18 | 24.51 | 24.90 | 0.30 | 1.22% | 24.36 | 25.06 | 87293 | 21694.70 | 1.41% |
| 2025-11-17 | 24.34 | 24.60 | 0.18 | 0.74% | 24.31 | 24.66 | 63009 | 15450.15 | 1.02% |
| 2025-11-14 | 24.60 | 24.42 | -0.33 | -1.33% | 24.42 | 24.79 | 59352 | 14602.83 | 0.96% |
| 2025-11-13 | 24.64 | 24.75 | 0.11 | 0.45% | 24.51 | 24.82 | 60055 | 14816.91 | 0.97% |
| 2025-11-12 | 25.12 | 24.64 | -0.48 | -1.91% | 24.32 | 25.14 | 104223 | 25646.12 | 1.68% |
| 2025-11-11 | 25.59 | 25.12 | -0.40 | -1.57% | 25.06 | 25.64 | 74707 | 18857.80 | 1.20% |
| 2025-11-10 | 25.40 | 25.52 | 0.46 | 1.84% | 25.38 | 25.94 | 118316 | 30300.92 | 1.91% |
| 2025-11-07 | 25.30 | 25.06 | -0.25 | -0.99% | 24.95 | 25.35 | 78479 | 19672.65 | 1.26% |
| 2025-11-06 | 25.58 | 25.31 | -0.15 | -0.59% | 25.21 | 25.67 | 94391 | 23995.23 | 1.52% |
| 2025-11-05 | 25.72 | 25.46 | -0.51 | -1.96% | 25.28 | 25.91 | 99726 | 25492.03 | 1.61% |
| 2025-11-04 | 26.60 | 25.97 | -0.73 | -2.73% | 25.70 | 26.66 | 141210 | 36787.54 | 2.28% |
| 2025-11-03 | 26.87 | 26.70 | -0.18 | -0.67% | 26.32 | 27.25 | 114603 | 30490.25 | 1.85% |
| 2025-10-31 | 26.35 | 26.88 | 0.57 | 2.17% | 26.15 | 27.34 | 157530 | 42305.16 | 2.54% |
| 2025-10-30 | 27.31 | 26.31 | -1.45 | -5.22% | 26.01 | 27.39 | 241707 | 63715.21 | 3.90% |
| 2025-10-29 | 27.78 | 27.76 | -0.01 | -0.04% | 27.55 | 27.95 | 78973 | 21865.96 | 1.27% |
| 2025-10-28 | 27.46 | 27.77 | 0.32 | 1.17% | 27.39 | 27.99 | 124532 | 34555.82 | 2.01% |
| 2025-10-27 | 27.58 | 27.45 | -0.03 | -0.11% | 27.18 | 27.69 | 99154 | 27178.85 | 1.60% |
| 2025-10-24 | 27.20 | 27.48 | 0.28 | 1.03% | 27.09 | 27.53 | 100521 | 27560.01 | 1.62% |
| 2025-10-23 | 26.75 | 27.20 | 0.42 | 1.57% | 26.40 | 27.34 | 79128 | 21218.12 | 1.28% |
| 2025-10-22 | 26.97 | 26.78 | -0.42 | -1.54% | 26.56 | 27.01 | 90157 | 24142.62 | 1.45% |
| 2025-10-21 | 25.87 | 27.20 | 1.44 | 5.59% | 25.73 | 27.50 | 184310 | 49121.99 | 2.97% |
| 2025-10-20 | 26.10 | 25.76 | 0.03 | 0.12% | 25.69 | 26.20 | 80145 | 20783.72 | 1.29% |
| 2025-10-17 | 27.00 | 25.73 | -1.45 | -5.33% | 25.71 | 27.11 | 149702 | 39302.49 | 2.41% |
| 2025-10-16 | 27.73 | 27.18 | -0.76 | -2.72% | 27.00 | 27.79 | 145027 | 39483.07 | 2.34% |
| 2025-10-15 | 27.43 | 27.94 | 0.36 | 1.31% | 26.90 | 28.47 | 177514 | 49553.81 | 2.86% |
| 2025-10-14 | 28.33 | 27.58 | -1.05 | -3.67% | 27.35 | 28.67 | 225430 | 63163.94 | 3.63% |
| 2025-10-13 | 26.85 | 28.63 | 1.16 | 4.22% | 26.81 | 29.20 | 307575 | 87721.34 | 4.96% |
太极股份(002368)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。
