| 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 | 8.65 | 8.29 | -0.22 | -2.59% | 8.24 | 8.66 | 538785 | 44877.58 | 8.33% | 0.00 |
| 2025-10-24 | 8.07 | 8.51 | 0.45 | 5.58% | 8.07 | 8.95 | 910120 | 77864.90 | 14.08% | 13.00 |
| 2025-10-23 | 7.91 | 8.06 | 0.12 | 1.51% | 7.81 | 8.14 | 312745 | 24921.69 | 4.84% | 0.00 |
| 2025-10-22 | 7.73 | 7.94 | 0.17 | 2.19% | 7.67 | 8.06 | 318043 | 25125.07 | 4.92% | 0.00 |
| 2025-10-21 | 7.80 | 7.77 | 0.03 | 0.39% | 7.70 | 7.95 | 202853 | 15864.37 | 3.14% | 0.00 |
| 2025-10-20 | 7.72 | 7.74 | 0.15 | 1.98% | 7.69 | 7.89 | 254702 | 19775.78 | 3.94% | 0.00 |
| 2025-10-17 | 8.04 | 7.59 | -0.53 | -6.53% | 7.57 | 8.09 | 411901 | 32001.52 | 6.37% | 0.00 |
| 2025-10-16 | 8.35 | 8.12 | -0.33 | -3.91% | 8.07 | 8.39 | 412356 | 33622.81 | 6.38% | 0.00 |
| 2025-10-15 | 8.19 | 8.45 | 0.32 | 3.94% | 8.05 | 8.46 | 506071 | 42109.83 | 7.83% | 2.00 |
| 2025-10-14 | 8.30 | 8.13 | -0.12 | -1.45% | 8.08 | 8.54 | 413489 | 34219.62 | 6.40% | 0.00 |
| 2025-10-13 | 8.00 | 8.25 | -0.10 | -1.20% | 7.98 | 8.39 | 340036 | 27886.36 | 5.26% | 0.00 |
| 2025-10-10 | 8.18 | 8.35 | 0.10 | 1.21% | 8.12 | 8.43 | 462083 | 38355.89 | 7.15% | 0.00 |
| 2025-10-09 | 8.10 | 8.25 | 0.17 | 2.10% | 7.99 | 8.37 | 439032 | 36078.86 | 6.79% | 20.00 |
| 2025-09-30 | 8.19 | 8.08 | -0.09 | -1.10% | 8.05 | 8.27 | 421387 | 34243.72 | 6.52% | 44.00 |
| 2025-09-29 | 8.26 | 8.17 | 0.05 | 0.62% | 8.13 | 8.47 | 766981 | 63531.58 | 11.86% | 0.00 |
| 2025-09-26 | 7.77 | 8.12 | 0.32 | 4.10% | 7.75 | 8.23 | 772467 | 62511.93 | 11.95% | 8.00 |
| 2025-09-25 | 7.68 | 7.80 | 0.10 | 1.30% | 7.66 | 7.90 | 298882 | 23262.99 | 4.62% | 0.00 |
| 2025-09-24 | 7.60 | 7.70 | 0.04 | 0.52% | 7.55 | 7.78 | 186195 | 14302.70 | 2.88% | 311.00 |
| 2025-09-23 | 7.66 | 7.66 | -0.01 | -0.13% | 7.43 | 7.89 | 270289 | 20544.44 | 4.18% | 0.00 |
| 2025-09-22 | 7.70 | 7.67 | -0.06 | -0.78% | 7.57 | 7.73 | 185087 | 14122.82 | 2.86% | 0.00 |
| 2025-09-19 | 7.78 | 7.73 | -0.11 | -1.40% | 7.70 | 7.94 | 265501 | 20645.61 | 4.11% | 0.00 |
| 2025-09-18 | 7.74 | 7.84 | 0.07 | 0.90% | 7.65 | 8.01 | 512744 | 40361.94 | 7.93% | 0.00 |
| 2025-09-17 | 7.53 | 7.77 | 0.24 | 3.19% | 7.47 | 7.80 | 303217 | 23249.97 | 4.69% | 0.00 |
| 2025-09-16 | 7.52 | 7.53 | 0.01 | 0.13% | 7.40 | 7.55 | 152224 | 11387.47 | 2.35% | 0.00 |
| 2025-09-15 | 7.60 | 7.52 | -0.12 | -1.57% | 7.51 | 7.70 | 164577 | 12482.51 | 2.55% | 14.00 |
| 2025-09-12 | 7.73 | 7.64 | -0.10 | -1.29% | 7.61 | 7.76 | 149887 | 11477.28 | 2.32% | 20.00 |
| 2025-09-11 | 7.68 | 7.74 | 0.07 | 0.91% | 7.58 | 7.75 | 196551 | 15112.82 | 3.04% | 37.00 |
| 2025-09-10 | 7.76 | 7.67 | -0.12 | -1.54% | 7.62 | 7.80 | 176542 | 13580.81 | 2.73% | 0.00 |
| 2025-09-09 | 7.85 | 7.79 | -0.09 | -1.14% | 7.75 | 7.95 | 235805 | 18479.35 | 3.65% | 0.00 |
| 2025-09-08 | 7.93 | 7.88 | -0.03 | -0.38% | 7.76 | 7.96 | 381780 | 30053.66 | 5.91% | 0.00 |
| 2025-09-05 | 7.42 | 7.91 | 0.51 | 6.89% | 7.38 | 7.91 | 606260 | 47016.87 | 9.38% | 18.00 |
| 2025-09-04 | 7.39 | 7.40 | 0.01 | 0.14% | 7.28 | 7.56 | 228577 | 17016.38 | 3.54% | 0.00 |
| 2025-09-03 | 7.36 | 7.39 | 0.05 | 0.68% | 7.26 | 7.47 | 213989 | 15818.26 | 3.31% | 0.00 |
| 2025-09-02 | 7.42 | 7.34 | -0.08 | -1.08% | 7.25 | 7.44 | 184274 | 13505.74 | 2.85% | 0.00 |
| 2025-09-01 | 7.49 | 7.42 | -0.12 | -1.59% | 7.40 | 7.57 | 189636 | 14121.44 | 2.93% | 42.00 |
| 2025-08-29 | 7.65 | 7.54 | -0.12 | -1.57% | 7.53 | 7.66 | 184622 | 13985.16 | 2.86% | 0.00 |
| 2025-08-28 | 7.49 | 7.66 | 0.14 | 1.86% | 7.42 | 7.72 | 343332 | 26170.86 | 5.31% | 10.00 |
| 2025-08-27 | 7.75 | 7.52 | -0.23 | -2.97% | 7.52 | 7.79 | 317423 | 24334.60 | 4.91% | 12.00 |
| 2025-08-26 | 7.75 | 7.75 | -0.05 | -0.64% | 7.67 | 7.82 | 278893 | 21577.62 | 4.31% | 0.00 |
| 2025-08-25 | 7.67 | 7.80 | 0.18 | 2.36% | 7.64 | 7.83 | 395647 | 30688.82 | 6.12% | 0.00 |
| 2025-08-22 | 7.65 | 7.62 | 0.06 | 0.79% | 7.54 | 7.70 | 221329 | 16819.47 | 3.33% | 306.00 |
| 2025-08-21 | 7.63 | 7.56 | -0.08 | -1.05% | 7.52 | 7.65 | 250505 | 18972.20 | 3.77% | 0.00 |
| 2025-08-20 | 7.68 | 7.64 | 0.06 | 0.79% | 7.54 | 7.78 | 221329 | 16883.48 | 3.33% | 0.00 |
| 2025-08-19 | 7.64 | 7.64 | -0.02 | -0.26% | 7.61 | 7.71 | 180613 | 13829.54 | 2.72% | 0.00 |
| 2025-08-18 | 7.64 | 7.66 | -0.02 | -0.26% | 7.61 | 7.72 | 242428 | 18559.77 | 3.65% | 0.00 |
| 2025-08-15 | 7.42 | 7.68 | 0.23 | 3.09% | 7.42 | 7.76 | 327603 | 25115.84 | 4.93% | 0.00 |
| 2025-08-14 | 7.56 | 7.45 | -0.14 | -1.84% | 7.42 | 7.61 | 210839 | 15810.88 | 3.17% | 0.00 |
| 2025-08-13 | 7.59 | 7.59 | -0.01 | -0.13% | 7.55 | 7.67 | 183233 | 13896.96 | 2.76% | 0.00 |
| 2025-08-12 | 7.62 | 7.60 | -0.10 | -1.30% | 7.57 | 7.70 | 261362 | 19918.96 | 3.93% | 0.00 |
| 2025-08-11 | 7.53 | 7.70 | 0.16 | 2.12% | 7.50 | 7.76 | 388739 | 29715.22 | 5.85% | 85.00 |
| 2025-08-08 | 7.40 | 7.54 | 0.13 | 1.75% | 7.37 | 7.69 | 513531 | 38979.66 | 7.73% | 1.00 |
| 2025-08-07 | 7.29 | 7.41 | 0.12 | 1.65% | 7.22 | 7.44 | 307744 | 22644.67 | 4.63% | 3.00 |
| 2025-08-06 | 7.27 | 7.29 | 0.02 | 0.28% | 7.24 | 7.30 | 149959 | 10908.76 | 2.26% | 0.00 |
| 2025-08-05 | 7.26 | 7.27 | 0.04 | 0.55% | 7.22 | 7.28 | 88416 | 6413.50 | 1.33% | 0.00 |
| 2025-08-04 | 7.20 | 7.23 | 0.02 | 0.28% | 7.14 | 7.24 | 80051 | 5772.76 | 1.20% | 0.00 |
| 2025-08-01 | 7.18 | 7.21 | 0.01 | 0.14% | 7.18 | 7.27 | 90322 | 6523.15 | 1.36% | 0.00 |
| 2025-07-31 | 7.27 | 7.20 | -0.11 | -1.50% | 7.19 | 7.32 | 159159 | 11512.56 | 2.40% | 0.00 |
| 2025-07-30 | 7.27 | 7.31 | 0.05 | 0.69% | 7.23 | 7.33 | 176340 | 12855.91 | 2.65% | 0.00 |
| 2025-07-29 | 7.23 | 7.26 | 0.02 | 0.28% | 7.16 | 7.27 | 116498 | 8403.64 | 1.75% | 0.00 |
| 2025-07-28 | 7.22 | 7.24 | 0.01 | 0.14% | 7.20 | 7.27 | 98451 | 7130.83 | 1.48% | 0.00 |
| 2025-07-25 | 7.32 | 7.23 | -0.08 | -1.09% | 7.21 | 7.35 | 125443 | 9096.55 | 1.89% | 0.00 |
| 2025-07-24 | 7.22 | 7.31 | 0.07 | 0.97% | 7.22 | 7.31 | 155109 | 11289.63 | 2.33% | 0.00 |
| 2025-07-23 | 7.39 | 7.24 | -0.13 | -1.76% | 7.21 | 7.39 | 246260 | 17946.11 | 3.71% | 0.00 |
| 2025-07-22 | 7.43 | 7.37 | -0.07 | -0.94% | 7.30 | 7.43 | 258852 | 19060.08 | 3.90% | 0.00 |
| 2025-07-21 | 7.37 | 7.44 | -0.03 | -0.40% | 7.31 | 7.48 | 301294 | 22332.11 | 4.53% | 9.00 |
| 2025-07-18 | 7.24 | 7.47 | 0.24 | 3.32% | 7.18 | 7.53 | 454165 | 33359.31 | 6.83% | 6.00 |
| 2025-07-17 | 7.17 | 7.23 | -0.01 | -0.14% | 7.16 | 7.28 | 257221 | 18577.37 | 3.87% | 0.00 |
| 2025-07-16 | 7.36 | 7.24 | -0.25 | -3.34% | 7.15 | 7.46 | 484167 | 35092.79 | 7.29% | 0.00 |
| 2025-07-15 | 7.97 | 7.49 | 0.09 | 1.22% | 7.38 | 8.20 | 831999 | 64473.86 | 12.52% | 14.00 |
| 2025-07-14 | 7.20 | 7.40 | 0.22 | 3.06% | 7.14 | 7.53 | 388675 | 28656.31 | 5.85% | 0.00 |
| 2025-07-11 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.22 | 128936 | 9258.77 | 1.94% | 0.00 |
| 2025-07-10 | 7.19 | 7.20 | 0.00 | 0.00% | 7.14 | 7.24 | 134456 | 9664.85 | 2.02% | 0.00 |
| 2025-07-09 | 7.27 | 7.20 | -0.09 | -1.23% | 7.19 | 7.35 | 188090 | 13673.78 | 2.83% | 0.00 |
| 2025-07-08 | 7.15 | 7.29 | 0.17 | 2.39% | 7.10 | 7.32 | 244325 | 17705.81 | 3.68% | 0.00 |
| 2025-07-07 | 7.08 | 7.12 | 0.01 | 0.14% | 7.05 | 7.14 | 141893 | 10082.31 | 2.14% | 0.00 |
| 2025-07-04 | 7.40 | 7.11 | -0.38 | -5.07% | 7.10 | 7.45 | 386920 | 27888.03 | 5.82% | 20.00 |
| 2025-07-03 | 7.21 | 7.49 | 0.28 | 3.88% | 7.21 | 7.55 | 621002 | 46116.04 | 9.35% | 0.00 |
| 2025-07-02 | 7.46 | 7.21 | 0.10 | 1.41% | 7.14 | 7.62 | 486583 | 35404.33 | 7.32% | 0.00 |
| 2025-07-01 | 7.10 | 7.11 | 0.00 | 0.00% | 7.01 | 7.12 | 142191 | 10038.26 | 2.14% | 0.00 |
| 2025-06-30 | 7.02 | 7.11 | 0.13 | 1.86% | 7.00 | 7.13 | 233932 | 16622.39 | 3.52% | 0.00 |
泰胜风能(300129)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。
