| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 41.41 | 40.73 | -1.07 | -2.56% | 40.02 | 42.41 | 424798 | 173603.22 | 17.96% | 16.00 |
| 2025-07-03 | 42.25 | 41.80 | -0.60 | -1.42% | 41.42 | 42.79 | 411309 | 172336.25 | 17.39% | 29.00 |
| 2025-07-02 | 43.90 | 42.40 | -3.50 | -7.63% | 41.98 | 45.89 | 629041 | 275024.44 | 26.59% | 56.00 |
| 2025-07-01 | 44.46 | 45.90 | 1.65 | 3.73% | 44.40 | 51.73 | 851079 | 403366.12 | 35.98% | 47.00 |
| 2025-06-30 | 45.00 | 44.25 | 0.92 | 2.12% | 43.01 | 45.96 | 602051 | 266766.94 | 25.45% | 71.00 |
| 2025-06-27 | 43.66 | 43.33 | 0.43 | 1.00% | 41.91 | 45.30 | 705960 | 307115.16 | 29.85% | 22.00 |
| 2025-06-26 | 43.00 | 42.90 | 1.02 | 2.44% | 41.55 | 47.88 | 922072 | 403967.75 | 38.98% | 19.00 |
| 2025-06-25 | 35.02 | 41.88 | 6.98 | 20.00% | 35.02 | 41.88 | 657859 | 251658.75 | 27.81% | 3.00 |
| 2025-06-24 | 34.68 | 34.90 | -0.28 | -0.80% | 34.38 | 35.69 | 342943 | 120069.76 | 14.50% | 38.00 |
| 2025-06-23 | 33.59 | 35.18 | 1.58 | 4.70% | 32.04 | 36.10 | 444332 | 154733.47 | 18.79% | 79.00 |
| 2025-06-20 | 35.36 | 33.60 | 1.80 | 5.66% | 33.58 | 37.50 | 546245 | 194004.17 | 23.09% | 23.00 |
| 2025-06-12 | 31.11 | 31.80 | 0.54 | 1.73% | 30.89 | 32.40 | 164474 | 52387.85 | 6.95% | 8.00 |
| 2025-06-11 | 30.99 | 31.26 | 0.23 | 0.74% | 30.81 | 31.83 | 97930 | 30698.64 | 4.14% | 4.00 |
| 2025-06-10 | 31.84 | 31.03 | -0.67 | -2.11% | 30.50 | 31.89 | 126863 | 39506.23 | 5.36% | 3.00 |
| 2025-06-09 | 30.99 | 31.70 | 0.79 | 2.56% | 30.99 | 31.77 | 143010 | 45071.20 | 6.05% | 5.00 |
| 2025-06-06 | 31.12 | 30.91 | -0.35 | -1.12% | 30.87 | 31.37 | 98411 | 30562.53 | 4.16% | 0.00 |
| 2025-06-05 | 31.19 | 31.34 | 0.28 | 0.90% | 30.70 | 31.50 | 123286 | 38358.32 | 5.21% | 13.00 |
| 2025-06-04 | 31.23 | 31.06 | -0.28 | -0.89% | 30.87 | 31.53 | 116187 | 36216.00 | 4.91% | 14.00 |
| 2025-06-03 | 30.87 | 31.34 | -0.12 | -0.38% | 30.84 | 31.93 | 137148 | 43162.61 | 5.80% | 0.00 |
| 2025-05-30 | 32.14 | 31.46 | -1.06 | -3.26% | 31.00 | 32.30 | 217965 | 68365.84 | 9.22% | 0.00 |
| 2025-05-29 | 30.58 | 32.52 | 2.70 | 9.05% | 30.58 | 33.58 | 376305 | 120792.83 | 15.91% | 36.00 |
| 2025-05-28 | 29.79 | 29.82 | -0.02 | -0.07% | 29.45 | 30.39 | 76284 | 22788.68 | 3.23% | 12.00 |
| 2025-05-27 | 30.01 | 29.84 | -0.38 | -1.26% | 29.64 | 30.22 | 63033 | 18797.98 | 2.66% | 0.00 |
| 2025-05-26 | 29.60 | 30.22 | 0.56 | 1.89% | 29.56 | 30.44 | 78902 | 23776.15 | 3.34% | 0.00 |
| 2025-05-23 | 31.00 | 29.66 | -1.61 | -5.15% | 29.66 | 31.05 | 164471 | 49587.89 | 6.95% | 0.00 |
| 2025-05-22 | 30.58 | 31.27 | 0.59 | 1.92% | 30.51 | 32.48 | 235676 | 74746.59 | 9.96% | 2.00 |
| 2025-05-21 | 30.91 | 30.68 | -0.50 | -1.60% | 30.60 | 31.10 | 60697 | 18687.57 | 2.57% | 0.00 |
| 2025-05-20 | 30.63 | 31.18 | 0.57 | 1.86% | 30.46 | 31.49 | 87656 | 27268.43 | 3.71% | 2.00 |
| 2025-05-19 | 30.30 | 30.61 | 0.27 | 0.89% | 29.95 | 30.80 | 58731 | 17867.65 | 2.48% | 0.00 |
| 2025-05-16 | 30.56 | 30.34 | -0.32 | -1.04% | 30.34 | 30.85 | 59120 | 18089.76 | 2.50% | 0.00 |
| 2025-05-15 | 31.80 | 30.66 | -1.28 | -4.01% | 30.65 | 31.80 | 96696 | 29988.29 | 4.09% | 0.00 |
| 2025-05-14 | 31.44 | 31.94 | 0.52 | 1.65% | 31.03 | 32.10 | 105010 | 33152.20 | 4.44% | 3.00 |
| 2025-05-13 | 32.30 | 31.42 | -0.49 | -1.54% | 31.39 | 32.44 | 92906 | 29510.44 | 3.93% | 0.00 |
| 2025-05-12 | 31.26 | 31.91 | 0.98 | 3.17% | 31.01 | 32.50 | 136393 | 43442.31 | 5.77% | 3.00 |
| 2025-05-09 | 31.88 | 30.93 | -0.96 | -3.01% | 30.75 | 31.88 | 95234 | 29605.04 | 4.03% | 0.00 |
| 2025-05-08 | 31.40 | 31.89 | 0.28 | 0.89% | 31.31 | 31.95 | 96837 | 30751.63 | 4.09% | 0.00 |
| 2025-05-07 | 32.47 | 31.61 | -0.30 | -0.94% | 31.18 | 32.58 | 136606 | 43385.27 | 5.78% | 0.00 |
| 2025-05-06 | 31.23 | 31.91 | 0.93 | 3.00% | 31.04 | 31.91 | 132413 | 41727.23 | 5.60% | 0.00 |
| 2025-04-30 | 30.45 | 30.98 | 0.54 | 1.77% | 30.36 | 31.10 | 98440 | 30415.73 | 4.16% | 20.00 |
| 2025-04-29 | 30.10 | 30.44 | 0.12 | 0.40% | 30.09 | 30.57 | 72138 | 21907.61 | 3.05% | 1.00 |
| 2025-04-28 | 30.36 | 30.32 | -0.47 | -1.53% | 30.25 | 30.87 | 83121 | 25355.72 | 3.51% | 0.00 |
| 2025-04-25 | 30.48 | 30.79 | 0.22 | 0.72% | 29.84 | 31.46 | 131382 | 40409.57 | 5.55% | 26.00 |
| 2025-04-24 | 31.09 | 30.57 | -0.03 | -0.10% | 30.54 | 31.90 | 164345 | 51143.25 | 6.95% | 0.00 |
| 2025-04-23 | 30.80 | 30.60 | -0.09 | -0.29% | 30.36 | 31.08 | 96870 | 29689.29 | 4.10% | 7.00 |
| 2025-04-22 | 30.27 | 30.69 | 0.14 | 0.46% | 30.25 | 31.19 | 117170 | 36087.87 | 4.95% | 33.00 |
| 2025-04-21 | 30.50 | 30.55 | 0.18 | 0.59% | 30.27 | 30.66 | 80595 | 24544.63 | 3.41% | 0.00 |
| 2025-04-18 | 30.62 | 30.37 | -0.65 | -2.10% | 30.07 | 31.27 | 120831 | 36832.64 | 5.11% | 0.00 |
| 2025-04-17 | 30.28 | 31.02 | 0.44 | 1.44% | 30.11 | 31.90 | 196448 | 61530.50 | 8.31% | 9.00 |
| 2025-04-16 | 30.75 | 30.58 | -0.29 | -0.94% | 30.30 | 31.38 | 132743 | 40946.75 | 5.61% | 0.00 |
| 2025-04-15 | 31.15 | 30.87 | -0.82 | -2.59% | 30.70 | 31.55 | 145404 | 45126.37 | 6.15% | 0.00 |
| 2025-04-14 | 31.55 | 31.69 | 0.21 | 0.67% | 30.82 | 32.00 | 295874 | 93083.81 | 12.51% | 8.00 |
| 2025-04-11 | 28.49 | 31.48 | 2.83 | 9.88% | 28.40 | 33.00 | 383514 | 117909.27 | 16.21% | 0.00 |
| 2025-04-10 | 29.00 | 28.65 | -0.15 | -0.52% | 28.50 | 30.10 | 250284 | 73437.77 | 10.58% | 9.00 |
| 2025-04-09 | 25.00 | 28.80 | 3.38 | 13.30% | 23.30 | 30.50 | 282756 | 77971.60 | 11.95% | 32.00 |
| 2025-04-08 | 24.43 | 25.42 | 1.44 | 6.01% | 24.42 | 26.40 | 173998 | 44348.46 | 7.36% | 0.00 |
| 2025-04-07 | 28.01 | 23.98 | -5.99 | -19.99% | 23.98 | 28.58 | 136719 | 34924.62 | 5.78% | 3.00 |
| 2025-04-03 | 29.96 | 29.97 | -0.30 | -0.99% | 29.61 | 30.60 | 58527 | 17627.71 | 2.47% | 0.00 |
| 2025-04-02 | 30.09 | 30.27 | -0.03 | -0.10% | 30.09 | 30.59 | 44352 | 13434.00 | 1.88% | 0.00 |
| 2025-04-01 | 30.13 | 30.30 | 0.23 | 0.76% | 30.13 | 30.55 | 52927 | 16058.41 | 2.24% | 0.00 |
| 2025-03-31 | 30.09 | 30.07 | -0.32 | -1.05% | 29.43 | 30.50 | 69311 | 20706.26 | 2.93% | 0.00 |
| 2025-03-28 | 31.00 | 30.39 | -0.63 | -2.03% | 30.39 | 31.55 | 58561 | 18015.43 | 2.48% | 0.00 |
| 2025-03-27 | 30.81 | 31.02 | 0.23 | 0.75% | 30.40 | 31.75 | 74598 | 23221.31 | 3.15% | 2.00 |
| 2025-03-26 | 30.64 | 30.79 | 0.16 | 0.52% | 30.64 | 31.11 | 46826 | 14472.71 | 1.98% | 1.00 |
| 2025-03-25 | 31.32 | 30.63 | -0.70 | -2.23% | 30.51 | 31.52 | 57586 | 17811.94 | 2.43% | 0.00 |
| 2025-03-24 | 31.94 | 31.33 | -0.68 | -2.12% | 30.33 | 32.16 | 95047 | 29605.25 | 4.02% | 13.00 |
| 2025-03-21 | 33.00 | 32.01 | -1.14 | -3.44% | 32.00 | 33.14 | 88232 | 28636.37 | 3.73% | 0.00 |
| 2025-03-20 | 33.32 | 33.15 | -0.17 | -0.51% | 33.08 | 33.87 | 67081 | 22465.25 | 2.84% | 0.00 |
| 2025-03-19 | 33.40 | 33.32 | -0.33 | -0.98% | 33.28 | 33.92 | 67063 | 22487.02 | 2.84% | 0.00 |
| 2025-03-18 | 33.70 | 33.65 | 0.16 | 0.48% | 33.44 | 34.12 | 71510 | 24161.06 | 3.02% | 0.00 |
| 2025-03-17 | 33.30 | 33.49 | 0.08 | 0.24% | 33.30 | 33.81 | 66690 | 22389.86 | 2.82% | 25.00 |
| 2025-03-14 | 32.50 | 33.41 | 0.83 | 2.55% | 32.43 | 33.50 | 97362 | 32273.37 | 4.12% | 0.00 |
| 2025-03-13 | 34.00 | 32.58 | -1.30 | -3.84% | 32.48 | 34.07 | 114334 | 37686.38 | 4.83% | 9.00 |
| 2025-03-12 | 34.15 | 33.88 | -0.15 | -0.44% | 33.86 | 34.65 | 98534 | 33768.19 | 4.17% | 25.00 |
| 2025-03-11 | 33.66 | 34.03 | -0.15 | -0.44% | 33.58 | 34.10 | 87492 | 29556.01 | 3.70% | 5.00 |
| 2025-03-10 | 33.88 | 34.18 | 0.07 | 0.21% | 33.76 | 34.37 | 84411 | 28766.53 | 3.57% | 17.00 |
| 2025-03-07 | 34.69 | 34.11 | -0.87 | -2.49% | 33.92 | 35.20 | 137369 | 47414.48 | 5.81% | 26.00 |
| 2025-03-06 | 34.70 | 34.98 | 0.46 | 1.33% | 34.64 | 35.30 | 146711 | 51426.48 | 6.20% | 0.00 |
| 2025-03-05 | 34.98 | 34.52 | -0.38 | -1.09% | 34.06 | 35.59 | 141718 | 49141.98 | 5.99% | 22.00 |
| 2025-03-04 | 33.14 | 34.90 | 1.27 | 3.78% | 33.08 | 35.26 | 181074 | 62451.06 | 7.66% | 5.00 |
| 2025-03-03 | 34.09 | 33.63 | -0.45 | -1.32% | 33.11 | 34.60 | 126569 | 42995.20 | 5.35% | 14.00 |
台基股份(300046)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。
