| 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 | 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 |
| 2025-01-13 | 30.07 | 31.06 | -0.03 | -0.10% | 29.70 | 31.26 | 156811 | 47946.70 | 6.63% | 23.00 |
| 2025-01-10 | 31.78 | 31.09 | -0.95 | -2.97% | 31.05 | 33.45 | 239195 | 77574.78 | 10.11% | 17.00 |
| 2025-01-09 | 31.89 | 32.04 | -0.25 | -0.77% | 31.89 | 33.19 | 195009 | 63508.52 | 8.24% | 37.00 |
| 2025-01-08 | 32.03 | 32.29 | -0.11 | -0.34% | 30.75 | 32.80 | 201018 | 64170.37 | 8.50% | 1.00 |
| 2025-01-07 | 31.77 | 32.40 | 1.17 | 3.75% | 31.49 | 32.80 | 186654 | 59921.26 | 7.89% | 11.00 |
| 2025-01-06 | 32.42 | 31.23 | -0.73 | -2.28% | 30.97 | 32.50 | 145175 | 45851.90 | 6.14% | 13.00 |
| 2025-01-03 | 34.00 | 31.96 | -1.79 | -5.30% | 31.75 | 34.42 | 185341 | 60671.47 | 7.84% | 9.00 |
| 2025-01-02 | 35.72 | 33.75 | -2.52 | -6.95% | 33.23 | 36.27 | 235328 | 80885.79 | 9.95% | 9.00 |
| 2024-12-31 | 39.90 | 36.27 | -3.30 | -8.34% | 36.16 | 40.25 | 269392 | 101201.30 | 11.39% | 29.00 |
| 2024-12-30 | 40.00 | 39.57 | -1.22 | -2.99% | 39.01 | 40.86 | 206440 | 82458.93 | 8.73% | 25.00 |
| 2024-12-27 | 41.52 | 40.79 | -1.26 | -3.00% | 40.71 | 42.98 | 284006 | 118548.79 | 12.01% | 117.00 |
| 2024-12-26 | 41.35 | 42.05 | 0.77 | 1.87% | 40.87 | 43.00 | 324825 | 137611.55 | 13.73% | 12.00 |
| 2024-12-25 | 42.15 | 41.28 | -1.57 | -3.66% | 41.01 | 43.11 | 273639 | 114793.41 | 11.57% | 30.00 |
| 2024-12-24 | 41.89 | 42.85 | 1.70 | 4.13% | 39.60 | 43.50 | 442316 | 184846.77 | 18.70% | 18.00 |
| 2024-12-23 | 39.91 | 41.15 | 0.05 | 0.12% | 39.88 | 42.50 | 410608 | 170313.17 | 17.36% | 7.00 |
| 2024-12-20 | 37.57 | 41.10 | 3.55 | 9.45% | 37.32 | 43.00 | 501383 | 203622.19 | 21.20% | 1.00 |
| 2024-12-19 | 37.00 | 37.55 | -0.26 | -0.69% | 36.80 | 38.09 | 140120 | 52742.69 | 5.92% | 6.00 |
| 2024-12-18 | 37.10 | 37.81 | 0.87 | 2.36% | 36.34 | 38.39 | 174546 | 65553.01 | 7.38% | 1.00 |
| 2024-12-17 | 37.90 | 36.94 | -1.32 | -3.45% | 36.63 | 38.78 | 151402 | 56652.00 | 6.40% | 4.00 |
| 2024-12-16 | 39.12 | 38.26 | -1.33 | -3.36% | 37.92 | 40.20 | 199234 | 77967.70 | 8.42% | 2.00 |
| 2024-12-13 | 39.52 | 39.59 | -0.39 | -0.98% | 38.71 | 40.85 | 258507 | 102619.20 | 10.93% | 12.00 |
| 2024-12-12 | 39.10 | 39.98 | 0.54 | 1.37% | 38.63 | 40.00 | 206618 | 81206.66 | 8.74% | 14.00 |
| 2024-12-11 | 38.72 | 39.44 | 0.72 | 1.86% | 38.70 | 40.50 | 225823 | 89377.48 | 9.55% | 8.00 |
| 2024-12-10 | 40.94 | 38.72 | -0.33 | -0.85% | 38.69 | 41.13 | 229244 | 91332.02 | 9.69% | 16.00 |
| 2024-12-09 | 39.56 | 39.05 | -0.98 | -2.45% | 38.59 | 40.05 | 176372 | 69061.07 | 7.46% | 19.00 |
| 2024-12-06 | 40.11 | 40.03 | -0.79 | -1.94% | 39.21 | 40.96 | 256469 | 102834.70 | 10.84% | 27.00 |
| 2024-12-05 | 40.06 | 40.82 | -0.70 | -1.69% | 40.06 | 42.55 | 313293 | 128731.25 | 13.25% | 3.00 |
| 2024-12-04 | 43.30 | 41.52 | 0.51 | 1.24% | 41.31 | 45.00 | 456637 | 198706.94 | 19.31% | 36.00 |
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。
