| 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 | 24.50 | 25.10 | 0.28 | 1.13% | 24.50 | 25.69 | 144789 | 36554.18 | 2.33% |
| 2025-04-02 | 24.39 | 24.82 | -0.08 | -0.32% | 24.32 | 25.39 | 137846 | 34334.55 | 2.22% |
| 2025-04-01 | 24.89 | 24.90 | 0.06 | 0.24% | 24.61 | 24.97 | 87786 | 21778.46 | 1.42% |
| 2025-03-31 | 24.50 | 24.84 | 0.16 | 0.65% | 24.06 | 24.84 | 95204 | 23283.27 | 1.54% |
| 2025-03-28 | 24.88 | 24.68 | -0.20 | -0.80% | 24.67 | 25.16 | 66669 | 16574.36 | 1.07% |
| 2025-03-27 | 24.88 | 24.88 | 0.00 | 0.00% | 24.53 | 25.20 | 73267 | 18265.49 | 1.18% |
| 2025-03-26 | 25.02 | 24.88 | -0.06 | -0.24% | 24.76 | 25.21 | 83345 | 20786.05 | 1.34% |
| 2025-03-25 | 25.32 | 24.94 | -0.37 | -1.46% | 24.82 | 25.42 | 80652 | 20228.37 | 1.30% |
| 2025-03-24 | 25.70 | 25.31 | -0.33 | -1.29% | 24.70 | 25.92 | 117862 | 29732.78 | 1.90% |
| 2025-03-21 | 26.06 | 25.64 | -0.67 | -2.55% | 25.56 | 26.29 | 119727 | 30948.54 | 1.93% |
| 2025-03-20 | 26.82 | 26.31 | -0.56 | -2.08% | 26.26 | 26.87 | 147883 | 39218.64 | 2.38% |
| 2025-03-19 | 27.07 | 26.87 | -0.26 | -0.96% | 26.70 | 27.11 | 101925 | 27368.10 | 1.64% |
| 2025-03-18 | 27.60 | 27.13 | -0.15 | -0.55% | 27.02 | 27.82 | 121700 | 33306.80 | 1.96% |
| 2025-03-17 | 27.35 | 27.28 | -0.07 | -0.26% | 26.98 | 27.74 | 120752 | 33091.04 | 1.95% |
| 2025-03-14 | 26.86 | 27.35 | 0.30 | 1.11% | 26.66 | 27.58 | 142664 | 38855.16 | 2.30% |
| 2025-03-13 | 27.60 | 27.05 | -0.76 | -2.73% | 26.69 | 27.70 | 161570 | 43756.25 | 2.61% |
| 2025-03-12 | 27.35 | 27.81 | 0.78 | 2.89% | 27.26 | 28.53 | 276592 | 77609.54 | 4.46% |
| 2025-03-11 | 26.62 | 27.03 | -0.25 | -0.92% | 26.62 | 27.37 | 132009 | 35645.68 | 2.13% |
| 2025-03-10 | 27.52 | 27.28 | -0.45 | -1.62% | 26.90 | 27.67 | 181010 | 49216.50 | 2.92% |
| 2025-03-07 | 28.24 | 27.73 | -0.81 | -2.84% | 27.43 | 28.49 | 266509 | 74464.67 | 4.30% |
| 2025-03-06 | 27.83 | 28.54 | 1.04 | 3.78% | 27.50 | 29.29 | 383953 | 109019.01 | 6.19% |
| 2025-03-05 | 27.44 | 27.50 | 0.18 | 0.66% | 27.01 | 27.71 | 181548 | 49680.04 | 2.93% |
| 2025-03-04 | 26.73 | 27.32 | -0.10 | -0.36% | 26.73 | 27.67 | 179928 | 49198.02 | 2.90% |
| 2025-03-03 | 27.51 | 27.42 | -0.09 | -0.33% | 26.70 | 28.27 | 245081 | 67761.21 | 3.95% |
| 2025-02-28 | 28.41 | 27.51 | -1.36 | -4.71% | 27.11 | 28.72 | 336236 | 93205.21 | 5.42% |
| 2025-02-27 | 30.76 | 28.87 | -2.03 | -6.57% | 28.45 | 30.85 | 453138 | 133038.31 | 7.31% |
| 2025-02-26 | 30.06 | 30.90 | 0.90 | 3.00% | 29.30 | 31.73 | 461077 | 140092.00 | 7.43% |
| 2025-02-25 | 30.28 | 30.00 | -1.77 | -5.57% | 29.80 | 31.19 | 433815 | 131547.47 | 6.99% |
| 2025-02-24 | 32.22 | 31.77 | 0.07 | 0.22% | 30.88 | 33.24 | 670731 | 215037.55 | 10.81% |
| 2025-02-21 | 30.58 | 31.70 | 1.55 | 5.14% | 29.25 | 31.80 | 706410 | 216957.06 | 11.39% |
| 2025-02-20 | 30.88 | 30.15 | -0.35 | -1.15% | 29.44 | 31.10 | 636936 | 192415.33 | 10.27% |
| 2025-02-19 | 27.30 | 30.50 | 2.77 | 9.99% | 27.30 | 30.50 | 575490 | 168993.86 | 9.28% |
| 2025-02-18 | 29.30 | 27.73 | -0.15 | -0.54% | 27.01 | 29.65 | 500485 | 142105.09 | 8.07% |
| 2025-02-17 | 29.10 | 27.88 | -1.16 | -3.99% | 27.55 | 30.60 | 559831 | 161673.84 | 9.03% |
| 2025-02-14 | 28.41 | 29.04 | 2.11 | 7.84% | 27.27 | 29.29 | 515198 | 146546.41 | 8.31% |
| 2025-02-13 | 27.71 | 26.93 | -0.77 | -2.78% | 26.55 | 27.71 | 197264 | 53388.61 | 3.18% |
| 2025-02-12 | 26.57 | 27.70 | 1.04 | 3.90% | 26.49 | 27.85 | 236899 | 64707.55 | 3.82% |
| 2025-02-11 | 26.21 | 26.66 | 0.14 | 0.53% | 25.74 | 27.20 | 231396 | 61247.09 | 3.73% |
| 2025-02-10 | 26.18 | 26.52 | 1.00 | 3.92% | 25.92 | 26.58 | 213627 | 56267.91 | 3.44% |
| 2025-02-07 | 24.80 | 25.52 | 0.75 | 3.03% | 24.60 | 26.05 | 192328 | 48672.25 | 3.10% |
| 2025-02-06 | 24.20 | 24.77 | 0.57 | 2.36% | 23.92 | 24.83 | 133960 | 32798.90 | 2.16% |
| 2025-02-05 | 23.55 | 24.20 | 1.20 | 5.22% | 23.17 | 24.59 | 162464 | 39147.07 | 2.62% |
| 2025-01-27 | 23.47 | 23.00 | -0.48 | -2.04% | 23.00 | 24.00 | 72345 | 16829.90 | 1.17% |
| 2025-01-24 | 22.95 | 23.48 | 0.46 | 2.00% | 22.88 | 23.55 | 77756 | 18153.13 | 1.25% |
| 2025-01-23 | 23.50 | 23.02 | -0.09 | -0.39% | 23.02 | 23.90 | 92593 | 21766.07 | 1.49% |
| 2025-01-22 | 22.92 | 23.11 | 0.04 | 0.17% | 22.72 | 23.39 | 81296 | 18772.38 | 1.31% |
| 2025-01-21 | 23.13 | 23.07 | 0.17 | 0.74% | 22.72 | 23.30 | 73596 | 16910.87 | 1.19% |
| 2025-01-20 | 22.60 | 22.90 | 0.58 | 2.60% | 22.38 | 23.19 | 112088 | 25670.85 | 1.81% |
| 2025-01-17 | 22.15 | 22.32 | -0.02 | -0.09% | 22.05 | 22.49 | 71444 | 15910.36 | 1.15% |
| 2025-01-16 | 22.55 | 22.34 | -0.06 | -0.27% | 22.15 | 22.91 | 83783 | 18837.66 | 1.35% |
| 2025-01-15 | 22.55 | 22.40 | -0.14 | -0.62% | 22.26 | 22.68 | 83626 | 18780.73 | 1.35% |
| 2025-01-14 | 21.99 | 22.54 | 0.73 | 3.35% | 21.70 | 22.63 | 127166 | 28343.01 | 2.05% |
| 2025-01-13 | 20.91 | 21.81 | 0.65 | 3.07% | 20.79 | 21.98 | 119378 | 25716.85 | 1.92% |
| 2025-01-10 | 21.52 | 21.16 | -0.38 | -1.76% | 21.15 | 22.13 | 101352 | 21934.33 | 1.63% |
| 2025-01-09 | 20.80 | 21.54 | 0.58 | 2.77% | 20.68 | 21.79 | 133864 | 28716.74 | 2.16% |
| 2025-01-08 | 21.50 | 20.96 | -0.64 | -2.96% | 20.25 | 21.56 | 168286 | 35167.68 | 2.71% |
| 2025-01-07 | 21.40 | 21.60 | 0.29 | 1.36% | 21.25 | 21.61 | 92915 | 19904.46 | 1.50% |
| 2025-01-06 | 21.50 | 21.31 | -0.28 | -1.30% | 21.12 | 21.86 | 120462 | 25800.85 | 1.94% |
| 2025-01-03 | 22.69 | 21.59 | -1.07 | -4.72% | 21.55 | 22.80 | 110977 | 24479.44 | 1.79% |
| 2025-01-02 | 23.46 | 22.66 | -1.02 | -4.31% | 22.35 | 23.94 | 130871 | 30300.67 | 2.11% |
| 2024-12-31 | 24.90 | 23.68 | -0.75 | -3.07% | 23.66 | 24.91 | 112172 | 27098.35 | 1.81% |
| 2024-12-30 | 24.18 | 24.43 | 0.16 | 0.66% | 23.86 | 24.76 | 112652 | 27547.43 | 1.82% |
| 2024-12-27 | 24.26 | 24.27 | 0.02 | 0.08% | 24.11 | 24.97 | 117226 | 28821.10 | 1.89% |
| 2024-12-26 | 24.00 | 24.25 | 0.25 | 1.04% | 24.00 | 24.43 | 81699 | 19826.89 | 1.32% |
| 2024-12-25 | 24.47 | 24.00 | -0.61 | -2.48% | 23.77 | 24.62 | 82937 | 19985.42 | 1.34% |
| 2024-12-24 | 24.70 | 24.61 | 0.05 | 0.20% | 24.31 | 25.03 | 91232 | 22465.43 | 1.47% |
| 2024-12-23 | 25.39 | 24.56 | -0.80 | -3.15% | 24.51 | 25.57 | 95865 | 23901.15 | 1.55% |
| 2024-12-20 | 25.11 | 25.36 | 0.00 | 0.00% | 24.90 | 25.62 | 88897 | 22499.47 | 1.43% |
| 2024-12-19 | 24.62 | 25.36 | 0.40 | 1.60% | 24.55 | 25.39 | 109737 | 27503.85 | 1.77% |
| 2024-12-18 | 24.80 | 24.96 | 0.50 | 2.04% | 24.43 | 25.20 | 106114 | 26452.96 | 1.71% |
| 2024-12-17 | 25.04 | 24.46 | -0.72 | -2.86% | 24.36 | 25.33 | 134980 | 33412.78 | 2.18% |
| 2024-12-16 | 25.70 | 25.18 | -0.53 | -2.06% | 24.91 | 25.90 | 154857 | 39040.12 | 2.50% |
| 2024-12-13 | 26.64 | 25.71 | -1.24 | -4.60% | 25.66 | 26.69 | 172819 | 45077.86 | 2.79% |
| 2024-12-12 | 26.76 | 26.95 | 0.20 | 0.75% | 26.54 | 27.23 | 118804 | 31889.15 | 1.92% |
| 2024-12-11 | 26.81 | 26.75 | -0.17 | -0.63% | 26.51 | 27.25 | 148283 | 39607.99 | 2.39% |
| 2024-12-10 | 26.99 | 26.92 | 0.77 | 2.94% | 26.58 | 27.55 | 244175 | 66145.51 | 3.94% |
| 2024-12-09 | 26.27 | 26.15 | -0.05 | -0.19% | 25.96 | 26.99 | 137010 | 36178.38 | 2.21% |
| 2024-12-06 | 26.51 | 26.20 | 0.15 | 0.58% | 26.00 | 26.85 | 163053 | 43073.52 | 2.63% |
| 2024-12-05 | 25.84 | 26.05 | 0.07 | 0.27% | 25.77 | 26.37 | 115928 | 30267.73 | 1.87% |
| 2024-12-04 | 26.42 | 25.98 | -0.70 | -2.62% | 25.66 | 26.84 | 159393 | 41654.44 | 2.57% |
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。
