| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 27.81 | 27.47 | -0.61 | -2.17% | 27.40 | 27.90 | 116257 | 32094.69 | 1.87% |
| 2025-10-09 | 27.67 | 28.08 | 0.42 | 1.52% | 27.42 | 28.28 | 162924 | 45545.17 | 2.63% |
| 2025-09-30 | 27.18 | 27.66 | 0.54 | 1.99% | 27.18 | 27.85 | 114523 | 31625.22 | 1.85% |
| 2025-09-29 | 26.88 | 27.12 | 0.23 | 0.86% | 26.66 | 27.25 | 84967 | 22877.98 | 1.37% |
| 2025-09-26 | 27.60 | 26.89 | -0.82 | -2.96% | 26.88 | 27.63 | 135848 | 36874.42 | 2.19% |
| 2025-09-25 | 27.38 | 27.71 | 0.30 | 1.09% | 27.28 | 28.05 | 140707 | 39061.60 | 2.27% |
| 2025-09-24 | 26.41 | 27.41 | 0.86 | 3.24% | 26.30 | 27.46 | 145749 | 39421.39 | 2.35% |
| 2025-09-23 | 27.58 | 26.55 | -0.92 | -3.35% | 26.06 | 27.59 | 177570 | 47132.30 | 2.86% |
| 2025-09-22 | 27.07 | 27.47 | 0.47 | 1.74% | 26.88 | 27.75 | 141595 | 38839.48 | 2.28% |
| 2025-09-19 | 26.85 | 27.00 | 0.23 | 0.86% | 26.81 | 27.46 | 156611 | 42405.06 | 2.52% |
| 2025-09-18 | 26.90 | 26.77 | -0.16 | -0.59% | 26.50 | 27.97 | 217885 | 59562.99 | 3.51% |
| 2025-09-17 | 27.00 | 26.93 | -0.18 | -0.66% | 26.81 | 27.19 | 109669 | 29567.15 | 1.77% |
| 2025-09-16 | 26.94 | 27.11 | 0.02 | 0.07% | 26.73 | 27.20 | 94224 | 25463.11 | 1.52% |
| 2025-09-15 | 27.28 | 27.09 | -0.36 | -1.31% | 26.90 | 27.45 | 113212 | 30690.41 | 1.82% |
| 2025-09-12 | 27.62 | 27.45 | -0.14 | -0.51% | 27.40 | 28.38 | 174085 | 48422.40 | 2.81% |
| 2025-09-11 | 27.70 | 27.59 | 1.08 | 4.07% | 26.70 | 27.88 | 196881 | 53727.39 | 3.17% |
| 2025-09-10 | 26.76 | 26.51 | -0.06 | -0.23% | 26.50 | 27.05 | 94721 | 25326.54 | 1.53% |
| 2025-09-09 | 27.31 | 26.57 | -0.72 | -2.64% | 26.40 | 27.31 | 131141 | 35051.18 | 2.11% |
| 2025-09-08 | 26.99 | 27.29 | 0.27 | 1.00% | 26.80 | 27.40 | 114040 | 30969.83 | 1.84% |
| 2025-09-05 | 26.64 | 27.02 | 0.58 | 2.19% | 26.15 | 27.02 | 109085 | 29043.69 | 1.76% |
| 2025-09-04 | 27.61 | 26.44 | -1.34 | -4.82% | 26.03 | 27.88 | 177067 | 47796.53 | 2.85% |
| 2025-09-03 | 28.74 | 27.78 | -1.12 | -3.88% | 27.59 | 28.77 | 154909 | 43593.02 | 2.50% |
| 2025-09-02 | 29.45 | 28.90 | -0.60 | -2.03% | 28.20 | 29.45 | 221814 | 63506.19 | 3.58% |
| 2025-09-01 | 29.99 | 29.50 | -0.54 | -1.80% | 29.25 | 30.31 | 221047 | 65430.59 | 3.56% |
| 2025-08-29 | 30.00 | 30.04 | 0.43 | 1.45% | 29.68 | 30.70 | 317129 | 95545.99 | 5.11% |
| 2025-08-28 | 28.99 | 29.61 | 0.53 | 1.82% | 28.52 | 29.77 | 241471 | 70663.13 | 3.89% |
| 2025-08-27 | 29.84 | 29.08 | -0.47 | -1.59% | 29.00 | 30.27 | 333528 | 98940.28 | 5.38% |
| 2025-08-26 | 29.49 | 29.55 | -0.26 | -0.87% | 29.01 | 30.03 | 246728 | 73171.95 | 3.98% |
| 2025-08-25 | 31.20 | 29.81 | -0.23 | -0.77% | 29.45 | 31.25 | 441250 | 132460.73 | 7.11% |
| 2025-08-22 | 29.90 | 30.04 | 0.71 | 2.42% | 29.15 | 30.18 | 310856 | 92031.07 | 5.01% |
| 2025-08-21 | 28.55 | 29.33 | 0.81 | 2.84% | 28.40 | 30.30 | 418775 | 122947.61 | 6.75% |
| 2025-08-20 | 28.58 | 28.52 | -0.41 | -1.42% | 27.79 | 28.58 | 247858 | 69608.42 | 4.00% |
| 2025-08-19 | 28.61 | 28.93 | 0.89 | 3.17% | 28.04 | 29.55 | 406673 | 116845.71 | 6.56% |
| 2025-08-18 | 26.26 | 28.04 | 1.79 | 6.82% | 26.26 | 28.66 | 389386 | 106528.63 | 6.28% |
| 2025-08-15 | 26.05 | 26.25 | 0.10 | 0.38% | 25.93 | 26.28 | 187103 | 48889.39 | 3.02% |
| 2025-08-14 | 26.50 | 26.15 | -0.22 | -0.83% | 26.13 | 27.07 | 201716 | 53643.83 | 3.25% |
| 2025-08-13 | 25.70 | 26.37 | 0.67 | 2.61% | 25.61 | 26.95 | 268319 | 71171.16 | 4.33% |
| 2025-08-12 | 25.66 | 25.70 | 0.06 | 0.23% | 25.40 | 25.85 | 107678 | 27641.35 | 1.74% |
| 2025-08-11 | 25.24 | 25.64 | 0.40 | 1.58% | 25.22 | 25.98 | 148552 | 38232.33 | 2.40% |
| 2025-08-08 | 26.01 | 25.24 | -1.00 | -3.81% | 25.18 | 26.23 | 192762 | 49232.19 | 3.11% |
| 2025-08-07 | 25.40 | 26.24 | 0.76 | 2.98% | 25.40 | 26.74 | 332352 | 87432.02 | 5.36% |
| 2025-08-06 | 25.00 | 25.48 | 0.42 | 1.68% | 24.92 | 25.52 | 129888 | 32860.43 | 2.09% |
| 2025-08-05 | 25.20 | 25.06 | -0.13 | -0.52% | 24.83 | 25.24 | 93483 | 23364.17 | 1.51% |
| 2025-08-04 | 24.85 | 25.19 | 0.18 | 0.72% | 24.83 | 25.25 | 97887 | 24556.19 | 1.58% |
| 2025-08-01 | 25.00 | 25.01 | 0.15 | 0.60% | 24.41 | 25.24 | 129502 | 32206.57 | 2.09% |
| 2025-07-31 | 24.85 | 24.86 | -0.06 | -0.24% | 24.81 | 25.35 | 121793 | 30575.98 | 1.96% |
| 2025-07-30 | 25.38 | 24.92 | -0.53 | -2.08% | 24.78 | 25.46 | 111002 | 27865.76 | 1.79% |
| 2025-07-29 | 25.20 | 25.45 | 0.02 | 0.08% | 25.01 | 25.56 | 109544 | 27720.20 | 1.77% |
| 2025-07-28 | 25.45 | 25.43 | 0.11 | 0.43% | 24.96 | 25.46 | 124711 | 31467.15 | 2.01% |
| 2025-07-25 | 25.06 | 25.32 | 0.42 | 1.69% | 24.90 | 25.38 | 135581 | 34161.92 | 2.19% |
| 2025-07-24 | 24.82 | 24.90 | 0.07 | 0.28% | 24.74 | 25.07 | 111685 | 27751.74 | 1.80% |
| 2025-07-23 | 25.08 | 24.83 | -0.16 | -0.64% | 24.75 | 25.23 | 134230 | 33513.66 | 2.16% |
| 2025-07-22 | 25.00 | 24.99 | -0.03 | -0.12% | 24.73 | 25.19 | 114424 | 28487.45 | 1.84% |
| 2025-07-21 | 25.25 | 25.02 | -0.43 | -1.69% | 24.81 | 25.44 | 169509 | 42481.77 | 2.73% |
| 2025-07-18 | 24.52 | 25.45 | 0.93 | 3.79% | 24.49 | 26.30 | 308089 | 78370.29 | 4.97% |
| 2025-07-17 | 24.15 | 24.52 | 0.41 | 1.70% | 23.98 | 25.03 | 201817 | 49730.98 | 3.25% |
| 2025-07-16 | 24.09 | 24.11 | 0.00 | 0.00% | 23.85 | 24.28 | 127518 | 30754.18 | 2.06% |
| 2025-07-15 | 23.59 | 24.11 | 0.69 | 2.95% | 23.40 | 24.15 | 177059 | 42292.06 | 2.85% |
| 2025-07-14 | 23.69 | 23.42 | 0.11 | 0.47% | 23.29 | 23.92 | 97309 | 22890.04 | 1.57% |
| 2025-07-11 | 22.89 | 23.31 | 0.42 | 1.83% | 22.75 | 23.45 | 104287 | 24184.23 | 1.68% |
| 2025-07-10 | 22.80 | 22.89 | 0.11 | 0.48% | 22.66 | 22.98 | 52508 | 11991.31 | 0.85% |
| 2025-07-09 | 23.10 | 22.87 | -0.09 | -0.39% | 22.84 | 23.10 | 58354 | 13411.11 | 0.94% |
| 2025-07-08 | 22.70 | 22.96 | 0.26 | 1.15% | 22.66 | 23.02 | 58897 | 13500.85 | 0.95% |
| 2025-07-07 | 22.80 | 22.70 | -0.12 | -0.53% | 22.62 | 22.95 | 48949 | 11124.72 | 0.79% |
| 2025-07-04 | 22.73 | 22.82 | 0.03 | 0.13% | 22.60 | 23.22 | 88835 | 20327.32 | 1.43% |
| 2025-07-03 | 22.81 | 22.79 | -0.06 | -0.26% | 22.72 | 23.07 | 48913 | 11167.13 | 0.79% |
| 2025-07-02 | 23.07 | 22.85 | -0.28 | -1.21% | 22.70 | 23.13 | 66301 | 15143.06 | 1.07% |
| 2025-07-01 | 23.37 | 23.13 | -0.29 | -1.24% | 22.89 | 23.40 | 91763 | 21203.37 | 1.48% |
| 2025-06-30 | 23.21 | 23.42 | 0.21 | 0.90% | 23.20 | 23.50 | 73178 | 17133.25 | 1.18% |
| 2025-06-27 | 23.45 | 23.21 | -0.17 | -0.73% | 23.20 | 23.69 | 82284 | 19279.09 | 1.33% |
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。
