| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.40 | 31.62 | 0.54 | 1.74% | 31.11 | 32.18 | 48582 | 15399.78 | 2.05% | 0.00 |
| 2026-03-24 | 31.25 | 31.08 | 0.44 | 1.44% | 30.27 | 31.45 | 49689 | 15292.22 | 2.10% | 0.00 |
| 2026-03-23 | 31.73 | 30.64 | -1.75 | -5.40% | 30.46 | 32.21 | 65460 | 20517.78 | 2.77% | 0.00 |
| 2026-03-20 | 34.00 | 32.39 | -1.31 | -3.89% | 32.25 | 34.09 | 60889 | 20227.80 | 2.57% | 0.00 |
| 2026-03-19 | 34.27 | 33.70 | -1.33 | -3.80% | 33.52 | 34.49 | 71518 | 24361.97 | 3.02% | 0.00 |
| 2026-03-18 | 34.11 | 35.03 | 0.35 | 1.01% | 34.11 | 35.33 | 93711 | 32633.74 | 3.96% | 0.00 |
| 2026-03-17 | 34.42 | 34.68 | 0.78 | 2.30% | 34.41 | 35.56 | 160506 | 56143.38 | 6.79% | 0.00 |
| 2026-03-16 | 33.19 | 33.90 | 0.71 | 2.14% | 32.90 | 33.90 | 40716 | 13654.59 | 1.72% | 0.00 |
| 2026-03-13 | 33.48 | 33.19 | -0.27 | -0.81% | 33.08 | 33.80 | 39928 | 13352.85 | 1.69% | 0.00 |
| 2026-03-12 | 33.94 | 33.46 | -0.47 | -1.39% | 33.27 | 34.07 | 40590 | 13640.98 | 1.72% | 4.00 |
| 2026-03-11 | 34.29 | 33.93 | -0.37 | -1.08% | 33.88 | 34.55 | 43284 | 14792.11 | 1.83% | 6.00 |
| 2026-03-10 | 34.02 | 34.30 | 0.67 | 1.99% | 34.02 | 35.10 | 62170 | 21407.32 | 2.63% | 0.00 |
| 2026-03-09 | 33.06 | 33.63 | 0.00 | 0.00% | 32.50 | 33.86 | 62288 | 20591.53 | 2.63% | 0.00 |
| 2026-03-06 | 33.00 | 33.63 | 0.48 | 1.45% | 32.82 | 33.66 | 41596 | 13912.08 | 1.76% | 3.00 |
| 2026-03-05 | 33.49 | 33.15 | 0.53 | 1.62% | 33.08 | 33.89 | 53473 | 17920.58 | 2.26% | 0.00 |
| 2026-03-04 | 32.21 | 32.62 | 0.00 | 0.00% | 32.20 | 33.26 | 45908 | 15082.38 | 1.94% | 0.00 |
| 2026-03-03 | 34.89 | 32.62 | -2.26 | -6.48% | 32.57 | 35.26 | 91763 | 30962.97 | 3.88% | 5.00 |
| 2026-03-02 | 35.77 | 34.88 | -1.54 | -4.23% | 34.81 | 36.10 | 89580 | 31582.48 | 3.79% | 0.00 |
| 2026-02-27 | 36.50 | 36.42 | -0.53 | -1.43% | 36.11 | 36.54 | 66361 | 24101.25 | 2.81% | 3.00 |
| 2026-02-26 | 36.56 | 36.95 | 0.52 | 1.43% | 36.11 | 37.46 | 97941 | 36004.49 | 4.14% | 1.00 |
| 2026-02-25 | 36.06 | 36.43 | 0.64 | 1.79% | 35.93 | 36.59 | 69890 | 25390.38 | 2.95% | 0.00 |
| 2026-02-24 | 35.90 | 35.79 | 0.34 | 0.96% | 35.42 | 36.10 | 43715 | 15670.80 | 1.85% | 3.00 |
| 2026-02-13 | 35.80 | 35.45 | -0.56 | -1.56% | 35.40 | 36.15 | 49554 | 17770.19 | 2.10% | 0.00 |
| 2026-02-12 | 35.73 | 36.01 | 0.33 | 0.92% | 35.71 | 36.26 | 57418 | 20695.73 | 2.43% | 0.00 |
| 2026-02-11 | 35.99 | 35.68 | -0.38 | -1.05% | 35.56 | 36.18 | 51752 | 18562.91 | 2.19% | 0.00 |
| 2026-02-10 | 36.38 | 36.06 | -0.40 | -1.10% | 36.03 | 36.68 | 56477 | 20514.60 | 2.39% | 12.00 |
| 2026-02-09 | 36.30 | 36.46 | 0.73 | 2.04% | 36.11 | 36.58 | 59174 | 21518.33 | 2.50% | 19.00 |
| 2026-02-06 | 36.00 | 35.73 | -0.49 | -1.35% | 35.67 | 36.35 | 55886 | 20118.27 | 2.36% | 0.00 |
| 2026-02-05 | 35.39 | 36.22 | 0.18 | 0.50% | 35.26 | 36.54 | 77198 | 27684.76 | 3.26% | 4.00 |
| 2026-02-04 | 36.30 | 36.04 | -0.62 | -1.69% | 35.57 | 36.49 | 70585 | 25399.57 | 2.98% | 0.00 |
| 2026-02-03 | 36.12 | 36.66 | 1.02 | 2.86% | 35.92 | 36.75 | 81077 | 29494.72 | 3.43% | 0.00 |
| 2026-02-02 | 36.93 | 35.64 | -1.66 | -4.45% | 35.57 | 37.10 | 95142 | 34523.90 | 4.02% | 4.00 |
| 2026-01-30 | 37.16 | 37.30 | -0.30 | -0.80% | 36.82 | 38.18 | 105363 | 39547.21 | 4.45% | 33.00 |
| 2026-01-29 | 38.50 | 37.60 | -1.50 | -3.84% | 37.60 | 39.37 | 152664 | 58751.10 | 6.45% | 0.00 |
| 2026-01-28 | 39.10 | 39.10 | -0.35 | -0.89% | 39.10 | 40.37 | 192869 | 76677.60 | 8.15% | 5.00 |
| 2026-01-27 | 37.86 | 39.45 | 1.47 | 3.87% | 37.15 | 39.66 | 186734 | 72553.12 | 7.89% | 0.00 |
| 2026-01-26 | 39.04 | 37.98 | -1.43 | -3.63% | 37.83 | 39.49 | 138451 | 53219.73 | 5.85% | 2.00 |
| 2026-01-23 | 39.29 | 39.41 | -0.20 | -0.50% | 38.73 | 39.61 | 167079 | 65307.47 | 7.06% | 1.00 |
| 2026-01-22 | 40.60 | 39.61 | -0.89 | -2.20% | 39.27 | 41.01 | 186573 | 74249.11 | 7.89% | 10.00 |
| 2026-01-21 | 38.89 | 40.50 | 0.67 | 1.68% | 38.61 | 40.78 | 250060 | 99805.44 | 10.57% | 5.00 |
| 2026-01-20 | 38.75 | 39.83 | 1.06 | 2.73% | 38.60 | 40.96 | 281157 | 112699.71 | 11.89% | 3.00 |
| 2026-01-19 | 39.56 | 38.77 | -1.25 | -3.12% | 38.66 | 39.74 | 205885 | 80385.27 | 8.70% | 0.00 |
| 2026-01-16 | 39.01 | 40.02 | 1.65 | 4.30% | 38.49 | 41.53 | 398482 | 159045.62 | 16.85% | 1.00 |
| 2026-01-15 | 36.45 | 38.37 | 1.75 | 4.78% | 35.88 | 39.20 | 268491 | 101736.18 | 11.35% | 0.00 |
| 2026-01-14 | 36.23 | 36.62 | 0.38 | 1.05% | 36.13 | 37.30 | 127552 | 46903.27 | 5.39% | 0.00 |
| 2026-01-13 | 37.93 | 36.24 | -1.66 | -4.38% | 36.13 | 38.10 | 135227 | 49831.36 | 5.72% | 0.00 |
| 2026-01-12 | 37.10 | 37.90 | 0.80 | 2.16% | 36.96 | 37.99 | 153369 | 57720.35 | 6.48% | 7.00 |
| 2026-01-09 | 36.50 | 37.10 | 0.21 | 0.57% | 36.50 | 37.14 | 111319 | 41144.18 | 4.71% | 11.00 |
| 2026-01-08 | 36.15 | 36.89 | 0.34 | 0.93% | 36.10 | 37.18 | 114546 | 42186.76 | 4.84% | 0.00 |
| 2026-01-07 | 36.48 | 36.55 | 0.39 | 1.08% | 36.13 | 36.95 | 127881 | 46702.54 | 5.41% | 12.00 |
| 2026-01-06 | 36.05 | 36.16 | 0.18 | 0.50% | 35.70 | 36.32 | 96159 | 34665.89 | 4.07% | 0.00 |
| 2026-01-05 | 34.90 | 35.98 | 1.28 | 3.69% | 34.90 | 35.98 | 113402 | 40373.05 | 4.79% | 3.00 |
| 2025-12-31 | 35.55 | 34.70 | -0.57 | -1.62% | 34.70 | 35.55 | 54208 | 18938.69 | 2.29% | 10.00 |
| 2025-12-30 | 35.15 | 35.27 | 0.04 | 0.11% | 35.00 | 35.63 | 59261 | 20913.87 | 2.51% | 0.00 |
| 2025-12-29 | 35.29 | 35.23 | -0.29 | -0.82% | 35.15 | 35.80 | 50412 | 17840.68 | 2.13% | 30.00 |
| 2025-12-26 | 36.00 | 35.52 | -0.78 | -2.15% | 35.38 | 36.20 | 91732 | 32815.51 | 3.88% | 0.00 |
| 2025-12-25 | 35.34 | 36.30 | 1.04 | 2.95% | 35.34 | 36.50 | 113426 | 40823.05 | 4.80% | 1.00 |
| 2025-12-24 | 34.72 | 35.26 | 0.55 | 1.58% | 34.71 | 35.46 | 64744 | 22824.75 | 2.74% | 4.00 |
| 2025-12-23 | 35.37 | 34.71 | -0.67 | -1.89% | 34.64 | 35.39 | 50052 | 17499.03 | 2.12% | 0.00 |
| 2025-12-22 | 34.70 | 35.38 | 0.71 | 2.05% | 34.70 | 35.47 | 60957 | 21468.84 | 2.58% | 0.00 |
| 2025-12-19 | 34.98 | 34.67 | -0.06 | -0.17% | 34.59 | 35.09 | 44960 | 15639.98 | 1.90% | 2.00 |
| 2025-12-18 | 34.55 | 34.73 | -0.21 | -0.60% | 34.51 | 35.35 | 56374 | 19755.66 | 2.38% | 0.00 |
| 2025-12-17 | 34.46 | 34.94 | 0.26 | 0.75% | 33.65 | 34.97 | 71222 | 24452.13 | 3.01% | 0.00 |
| 2025-12-16 | 34.88 | 34.68 | 0.26 | 0.76% | 34.36 | 35.40 | 61059 | 21226.25 | 2.58% | 1.00 |
| 2025-12-15 | 35.01 | 34.42 | -0.80 | -2.27% | 34.37 | 35.12 | 46278 | 16067.86 | 1.96% | 2.00 |
| 2025-12-12 | 34.53 | 35.22 | 0.61 | 1.76% | 34.45 | 35.57 | 63995 | 22493.13 | 2.71% | 0.00 |
| 2025-12-11 | 35.75 | 34.61 | -1.15 | -3.22% | 34.57 | 35.75 | 65817 | 23045.92 | 2.78% | 0.00 |
| 2025-12-10 | 35.38 | 35.76 | 0.10 | 0.28% | 35.21 | 35.87 | 55846 | 19806.87 | 2.36% | 1.00 |
| 2025-12-09 | 36.01 | 35.66 | -0.57 | -1.57% | 35.57 | 36.37 | 65455 | 23512.40 | 2.77% | 0.00 |
| 2025-12-08 | 36.00 | 36.23 | 0.25 | 0.69% | 35.87 | 36.62 | 75606 | 27469.62 | 3.20% | 15.00 |
| 2025-12-05 | 35.80 | 35.98 | -0.22 | -0.61% | 35.57 | 36.37 | 80224 | 28811.64 | 3.39% | 0.00 |
| 2025-12-04 | 34.74 | 36.20 | 1.15 | 3.28% | 34.40 | 37.28 | 121265 | 43525.66 | 5.13% | 5.00 |
| 2025-12-03 | 36.02 | 35.05 | -1.63 | -4.44% | 34.99 | 36.28 | 107115 | 38009.14 | 4.53% | 10.00 |
| 2025-12-02 | 36.49 | 36.68 | 0.83 | 2.32% | 36.11 | 37.86 | 185372 | 68685.45 | 7.84% | 0.00 |
| 2025-12-01 | 35.08 | 35.85 | 0.77 | 2.19% | 34.96 | 35.86 | 67524 | 23956.40 | 2.85% | 43.00 |
| 2025-11-28 | 34.51 | 35.08 | 0.45 | 1.30% | 34.36 | 35.10 | 44365 | 15434.29 | 1.88% | 4.00 |
| 2025-11-27 | 34.57 | 34.63 | 0.10 | 0.29% | 34.55 | 35.20 | 51154 | 17846.42 | 2.16% | 0.00 |
| 2025-11-26 | 34.52 | 34.53 | -0.22 | -0.63% | 34.45 | 34.94 | 43676 | 15144.43 | 1.85% | 0.00 |
| 2025-11-25 | 34.90 | 34.75 | 0.14 | 0.40% | 34.63 | 35.28 | 56560 | 19766.19 | 2.39% | 0.00 |
| 2025-11-24 | 33.79 | 34.61 | 1.12 | 3.34% | 33.58 | 34.79 | 67899 | 23248.17 | 2.87% | 0.00 |
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。
