| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 39.99 | 39.48 | -0.01 | -0.03% | 39.08 | 40.04 | 119489 | 47251.41 | 5.05% | 24.00 |
| 2025-10-24 | 39.00 | 39.49 | 0.60 | 1.54% | 39.00 | 39.67 | 119028 | 46867.28 | 5.03% | 5.00 |
| 2025-10-23 | 39.69 | 38.89 | -1.05 | -2.63% | 38.50 | 39.71 | 107973 | 42037.42 | 4.56% | 5.00 |
| 2025-10-22 | 39.84 | 39.94 | -0.71 | -1.75% | 39.35 | 40.21 | 126832 | 50484.41 | 5.36% | 11.00 |
| 2025-10-21 | 38.50 | 40.65 | 2.63 | 6.92% | 38.30 | 41.55 | 240036 | 96531.16 | 10.15% | 5.00 |
| 2025-10-20 | 38.00 | 38.02 | 1.00 | 2.70% | 37.66 | 38.52 | 87883 | 33490.16 | 3.72% | 1.00 |
| 2025-10-17 | 38.66 | 37.02 | -1.55 | -4.02% | 37.00 | 38.95 | 91843 | 34714.68 | 3.88% | 10.00 |
| 2025-10-16 | 39.39 | 38.57 | -0.72 | -1.83% | 38.46 | 39.64 | 78542 | 30626.64 | 3.32% | 5.00 |
| 2025-10-15 | 38.85 | 39.29 | 0.53 | 1.37% | 38.68 | 39.39 | 76384 | 29862.46 | 3.23% | 5.00 |
| 2025-10-14 | 40.61 | 38.76 | -1.85 | -4.56% | 38.70 | 40.79 | 130198 | 51736.60 | 5.50% | 4.00 |
| 2025-10-13 | 36.88 | 40.61 | 0.61 | 1.53% | 36.88 | 40.63 | 128563 | 50850.43 | 5.44% | 4.00 |
| 2025-10-10 | 42.49 | 40.00 | -3.24 | -7.49% | 39.79 | 42.49 | 213367 | 87208.00 | 9.02% | 13.00 |
| 2025-10-09 | 43.56 | 43.24 | 0.19 | 0.44% | 42.55 | 44.15 | 215822 | 93413.68 | 9.12% | 2.00 |
| 2025-09-30 | 43.80 | 43.05 | -0.55 | -1.26% | 43.00 | 44.30 | 211028 | 91964.01 | 8.92% | 9.00 |
| 2025-09-29 | 43.10 | 43.60 | -0.28 | -0.64% | 42.75 | 44.43 | 239077 | 104032.94 | 10.11% | 33.00 |
| 2025-09-26 | 42.41 | 43.88 | 1.89 | 4.50% | 41.92 | 45.16 | 370069 | 161417.23 | 15.65% | 27.00 |
| 2025-09-25 | 42.70 | 41.99 | -1.46 | -3.36% | 41.95 | 42.82 | 235689 | 99547.92 | 9.96% | 14.00 |
| 2025-09-24 | 41.00 | 43.45 | 2.05 | 4.95% | 40.81 | 43.95 | 390178 | 167270.83 | 16.50% | 3.00 |
| 2025-09-23 | 39.90 | 41.40 | 1.67 | 4.20% | 38.33 | 41.42 | 242855 | 97499.29 | 10.27% | 43.00 |
| 2025-09-22 | 39.30 | 39.73 | 0.26 | 0.66% | 39.30 | 40.00 | 92800 | 36772.41 | 3.92% | 8.00 |
| 2025-09-19 | 40.01 | 39.47 | -0.77 | -1.91% | 39.47 | 40.55 | 118293 | 47275.83 | 5.00% | 2.00 |
| 2025-09-18 | 40.66 | 40.24 | -0.61 | -1.49% | 39.89 | 41.93 | 188157 | 77325.22 | 7.95% | 4.00 |
| 2025-09-17 | 40.38 | 40.85 | 0.26 | 0.64% | 40.24 | 41.41 | 113450 | 46438.57 | 4.80% | 10.00 |
| 2025-09-16 | 40.30 | 40.59 | -0.45 | -1.10% | 40.21 | 41.22 | 126679 | 51423.64 | 5.36% | 0.00 |
| 2025-09-15 | 42.50 | 41.04 | 0.16 | 0.39% | 40.88 | 43.03 | 172669 | 72108.83 | 7.30% | 0.00 |
| 2025-09-12 | 40.50 | 40.88 | 0.38 | 0.94% | 39.90 | 41.73 | 181387 | 74518.70 | 7.67% | 8.00 |
| 2025-09-11 | 39.02 | 40.50 | 1.33 | 3.40% | 38.75 | 40.91 | 163954 | 65703.44 | 6.93% | 8.00 |
| 2025-09-10 | 39.13 | 39.17 | 0.26 | 0.67% | 39.05 | 39.65 | 84141 | 33103.23 | 3.56% | 3.00 |
| 2025-09-09 | 39.94 | 38.91 | -1.10 | -2.75% | 38.71 | 39.94 | 97274 | 38143.01 | 4.11% | 0.00 |
| 2025-09-08 | 40.00 | 40.01 | 0.02 | 0.05% | 39.33 | 40.26 | 114921 | 45795.79 | 4.86% | 0.00 |
| 2025-09-05 | 39.00 | 39.99 | 1.19 | 3.07% | 38.50 | 40.01 | 134501 | 53036.41 | 5.69% | 6.00 |
| 2025-09-04 | 40.67 | 38.80 | -2.20 | -5.37% | 38.01 | 41.30 | 198282 | 78604.19 | 8.38% | 0.00 |
| 2025-09-03 | 41.39 | 41.00 | -0.14 | -0.34% | 39.12 | 42.33 | 161345 | 67095.20 | 6.82% | 1.00 |
| 2025-09-02 | 43.47 | 41.14 | -2.08 | -4.81% | 40.86 | 43.47 | 203199 | 84783.19 | 8.59% | 0.00 |
| 2025-09-01 | 43.45 | 43.22 | 0.24 | 0.56% | 43.08 | 44.25 | 164089 | 71361.80 | 6.94% | 21.00 |
| 2025-08-29 | 45.65 | 42.98 | -3.03 | -6.59% | 42.98 | 45.67 | 313391 | 138135.08 | 13.25% | 12.00 |
| 2025-08-28 | 45.60 | 46.01 | 0.35 | 0.77% | 44.56 | 46.47 | 280440 | 128058.14 | 11.86% | 2.00 |
| 2025-08-27 | 46.88 | 45.66 | -1.26 | -2.69% | 45.46 | 48.47 | 353517 | 167130.27 | 14.95% | 22.00 |
| 2025-08-26 | 47.00 | 46.92 | -1.16 | -2.41% | 46.61 | 47.88 | 305912 | 143878.36 | 12.93% | 47.00 |
| 2025-08-25 | 47.13 | 48.08 | 1.15 | 2.45% | 46.30 | 50.62 | 470193 | 226372.98 | 19.88% | 54.00 |
| 2025-08-22 | 46.58 | 46.93 | 0.88 | 1.91% | 46.50 | 48.20 | 366474 | 173352.03 | 15.49% | 25.00 |
| 2025-08-21 | 47.44 | 46.05 | -1.69 | -3.54% | 46.00 | 48.61 | 292036 | 138545.17 | 12.35% | 13.00 |
| 2025-08-20 | 46.40 | 47.74 | 0.35 | 0.74% | 45.60 | 48.45 | 364946 | 170481.89 | 15.43% | 61.00 |
| 2025-08-19 | 46.29 | 47.39 | 0.57 | 1.22% | 45.90 | 48.99 | 462059 | 219458.30 | 19.53% | 25.00 |
| 2025-08-18 | 45.92 | 46.82 | 1.02 | 2.23% | 45.51 | 47.38 | 397431 | 184959.09 | 16.80% | 22.00 |
| 2025-08-15 | 44.08 | 45.80 | 1.59 | 3.60% | 43.70 | 46.30 | 368911 | 165922.86 | 15.60% | 7.00 |
| 2025-08-14 | 45.80 | 44.21 | -1.58 | -3.45% | 44.20 | 48.00 | 455599 | 209298.88 | 19.26% | 7.00 |
| 2025-08-13 | 44.38 | 45.79 | 0.81 | 1.80% | 44.30 | 46.20 | 445716 | 201302.27 | 18.84% | 25.00 |
| 2025-08-12 | 43.15 | 44.98 | 2.02 | 4.70% | 42.58 | 45.95 | 472220 | 209031.17 | 19.96% | 18.00 |
| 2025-08-11 | 42.69 | 42.96 | -0.02 | -0.05% | 42.63 | 43.32 | 213354 | 91778.35 | 9.02% | 5.00 |
| 2025-08-08 | 44.10 | 42.98 | -2.32 | -5.12% | 42.98 | 44.75 | 372824 | 162920.81 | 15.76% | 16.00 |
| 2025-08-07 | 43.29 | 45.30 | 2.21 | 5.13% | 42.59 | 49.00 | 646660 | 290913.12 | 27.34% | 40.00 |
| 2025-08-06 | 41.45 | 43.09 | 1.77 | 4.28% | 40.89 | 43.41 | 332637 | 140859.05 | 14.06% | 26.00 |
| 2025-08-05 | 41.70 | 41.32 | -0.30 | -0.72% | 41.20 | 41.81 | 151558 | 62869.39 | 6.41% | 10.00 |
| 2025-08-04 | 41.60 | 41.62 | -0.60 | -1.42% | 41.22 | 42.16 | 167772 | 69684.45 | 7.09% | 9.00 |
| 2025-08-01 | 41.93 | 42.22 | -0.03 | -0.07% | 41.42 | 42.68 | 177799 | 74962.77 | 7.52% | 5.00 |
| 2025-07-31 | 41.99 | 42.25 | 0.11 | 0.26% | 41.80 | 43.05 | 236803 | 100179.21 | 10.01% | 21.00 |
| 2025-07-30 | 43.00 | 42.14 | -1.44 | -3.30% | 42.01 | 43.79 | 278775 | 119404.51 | 11.79% | 10.00 |
| 2025-07-29 | 43.35 | 43.58 | -0.12 | -0.27% | 43.08 | 45.58 | 408682 | 181194.14 | 17.28% | 18.00 |
| 2025-07-28 | 43.32 | 43.70 | 0.00 | 0.00% | 42.88 | 44.11 | 319556 | 138917.88 | 13.51% | 11.00 |
| 2025-07-25 | 42.30 | 43.70 | 1.63 | 3.87% | 41.65 | 44.00 | 431403 | 184789.36 | 18.24% | 75.00 |
| 2025-07-24 | 40.50 | 42.07 | 1.45 | 3.57% | 40.39 | 42.66 | 307512 | 128818.05 | 13.00% | 42.00 |
| 2025-07-23 | 40.30 | 40.62 | -0.52 | -1.26% | 40.30 | 41.59 | 213833 | 87465.95 | 9.04% | 32.00 |
| 2025-07-22 | 41.70 | 41.14 | -0.91 | -2.16% | 41.01 | 43.00 | 298181 | 125180.63 | 12.61% | 29.00 |
| 2025-07-21 | 42.75 | 42.05 | -1.32 | -3.04% | 42.02 | 43.46 | 288101 | 123287.28 | 12.18% | 90.00 |
| 2025-07-18 | 42.28 | 43.37 | 0.62 | 1.45% | 41.58 | 43.62 | 372773 | 158445.89 | 15.76% | 46.00 |
| 2025-07-17 | 40.50 | 42.75 | 1.73 | 4.22% | 39.51 | 43.00 | 399323 | 165378.67 | 16.88% | 68.00 |
| 2025-07-16 | 41.21 | 41.02 | -1.20 | -2.84% | 41.00 | 42.64 | 300583 | 125108.38 | 12.71% | 15.00 |
| 2025-07-15 | 41.51 | 42.22 | 0.40 | 0.96% | 41.38 | 43.99 | 441481 | 188717.83 | 18.66% | 31.00 |
| 2025-07-14 | 41.40 | 41.82 | 0.02 | 0.05% | 40.71 | 42.35 | 333802 | 138975.44 | 14.11% | 5.00 |
| 2025-07-11 | 39.44 | 41.80 | 2.33 | 5.90% | 38.90 | 42.57 | 512792 | 210583.44 | 21.68% | 15.00 |
| 2025-07-10 | 39.98 | 39.47 | -0.54 | -1.35% | 39.30 | 40.25 | 249283 | 98958.56 | 10.54% | 25.00 |
| 2025-07-09 | 40.27 | 40.01 | -0.50 | -1.23% | 39.89 | 41.75 | 368882 | 150123.16 | 15.60% | 31.00 |
| 2025-07-08 | 40.70 | 40.51 | 0.09 | 0.22% | 40.20 | 40.99 | 279451 | 113253.03 | 11.81% | 0.00 |
| 2025-07-07 | 41.00 | 40.42 | -0.31 | -0.76% | 40.05 | 41.17 | 245255 | 99213.59 | 10.37% | 0.00 |
| 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 |
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。
