| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-28 | 35.80 | 34.08 | -2.16 | -5.96% | 33.75 | 36.38 | 169305 | 59169.82 | 7.16% | 3.00 |
| 2025-02-27 | 37.40 | 36.24 | -1.17 | -3.13% | 35.49 | 37.68 | 220984 | 80363.45 | 9.34% | 8.00 |
| 2025-02-26 | 37.95 | 37.41 | -0.19 | -0.51% | 36.85 | 38.08 | 237013 | 88126.23 | 10.02% | 1.00 |
| 2025-02-25 | 36.34 | 37.60 | 0.43 | 1.16% | 36.17 | 38.35 | 340299 | 127209.34 | 14.39% | 1.00 |
| 2025-02-24 | 37.02 | 37.17 | -0.53 | -1.41% | 36.66 | 38.00 | 303663 | 113060.33 | 12.84% | 6.00 |
| 2025-02-21 | 34.38 | 37.70 | 3.12 | 9.02% | 33.98 | 39.33 | 538665 | 199785.94 | 22.77% | 10.00 |
| 2025-02-20 | 35.25 | 34.58 | -0.62 | -1.76% | 34.21 | 35.38 | 154068 | 53483.08 | 6.51% | 0.00 |
| 2025-02-19 | 33.87 | 35.20 | 1.39 | 4.11% | 33.72 | 35.68 | 224162 | 78452.38 | 9.48% | 0.00 |
| 2025-02-18 | 35.60 | 33.81 | -2.16 | -6.01% | 33.78 | 36.28 | 225370 | 78928.78 | 9.53% | 4.00 |
| 2025-02-17 | 34.48 | 35.97 | 1.38 | 3.99% | 34.48 | 36.49 | 280841 | 99619.98 | 11.87% | 0.00 |
| 2025-02-14 | 35.00 | 34.59 | -0.64 | -1.82% | 34.00 | 35.16 | 177213 | 61034.84 | 7.49% | 5.00 |
| 2025-02-13 | 36.77 | 35.23 | -0.83 | -2.30% | 35.23 | 36.78 | 265126 | 94874.39 | 11.21% | 12.00 |
| 2025-02-12 | 34.07 | 36.06 | 1.99 | 5.84% | 33.86 | 36.06 | 366334 | 129018.49 | 15.49% | 80.00 |
| 2025-02-11 | 35.01 | 34.07 | -1.02 | -2.91% | 33.82 | 35.03 | 150606 | 51581.82 | 6.37% | 0.00 |
| 2025-02-10 | 34.38 | 35.09 | 0.63 | 1.83% | 34.25 | 35.16 | 189503 | 65841.21 | 8.01% | 8.00 |
| 2025-02-07 | 33.80 | 34.46 | 0.47 | 1.38% | 33.73 | 35.25 | 243009 | 83962.95 | 10.27% | 0.00 |
| 2025-02-06 | 32.60 | 33.99 | 1.15 | 3.50% | 32.47 | 34.08 | 173934 | 58414.59 | 7.35% | 0.00 |
| 2025-02-05 | 32.49 | 32.84 | 1.09 | 3.43% | 32.25 | 33.33 | 146474 | 48122.75 | 6.19% | 12.00 |
| 2025-01-27 | 33.60 | 31.75 | -1.55 | -4.65% | 31.73 | 33.68 | 115352 | 37506.05 | 4.88% | 15.00 |
| 2025-01-24 | 33.00 | 33.30 | 0.18 | 0.54% | 33.00 | 33.62 | 128718 | 42839.20 | 5.44% | 4.00 |
| 2025-01-23 | 34.36 | 33.12 | -0.50 | -1.49% | 33.10 | 35.20 | 185452 | 63463.34 | 7.84% | 1.00 |
| 2025-01-22 | 34.00 | 33.62 | -0.70 | -2.04% | 33.50 | 34.90 | 157575 | 53844.66 | 6.66% | 0.00 |
| 2025-01-21 | 34.89 | 34.32 | -0.15 | -0.44% | 33.82 | 35.00 | 168950 | 57954.73 | 7.14% | 20.00 |
| 2025-01-20 | 35.43 | 34.47 | -0.96 | -2.71% | 34.10 | 35.66 | 229387 | 79833.12 | 9.70% | 8.00 |
| 2025-01-17 | 34.00 | 35.43 | 0.94 | 2.73% | 33.44 | 37.41 | 397378 | 139165.00 | 16.80% | 30.00 |
| 2025-01-16 | 33.71 | 34.49 | 1.03 | 3.08% | 32.80 | 35.00 | 306621 | 104372.13 | 12.96% | 32.00 |
| 2025-01-15 | 33.31 | 33.52 | -0.14 | -0.42% | 33.17 | 34.33 | 217588 | 73341.68 | 9.20% | 1.00 |
| 2025-01-14 | 31.42 | 33.66 | 2.60 | 8.37% | 31.10 | 33.72 | 261299 | 85255.20 | 11.05% | 11.00 |
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。
