| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.88 | 14.29 | 0.59 | 4.31% | 13.53 | 14.44 | 750583 | 105639.37 | 10.44% | 4.00 |
| 2026-02-02 | 13.81 | 13.70 | 0.01 | 0.07% | 13.52 | 14.03 | 632743 | 87489.72 | 8.80% | 7.00 |
| 2026-01-30 | 13.97 | 13.69 | -0.50 | -3.52% | 13.29 | 14.21 | 685261 | 93553.89 | 9.53% | 51.00 |
| 2026-01-29 | 14.35 | 14.19 | -0.25 | -1.73% | 13.88 | 14.68 | 648944 | 93070.46 | 9.03% | 15.00 |
| 2026-01-28 | 15.10 | 14.44 | -0.66 | -4.37% | 14.31 | 15.18 | 681235 | 99078.16 | 9.48% | 30.00 |
| 2026-01-27 | 14.77 | 15.10 | 0.16 | 1.07% | 14.43 | 15.20 | 875103 | 130264.83 | 12.18% | 11.00 |
| 2026-01-26 | 16.50 | 14.94 | -1.68 | -10.11% | 14.88 | 16.68 | 1259204 | 197015.73 | 17.52% | 14.00 |
| 2026-01-23 | 15.88 | 16.62 | 0.95 | 6.06% | 15.80 | 17.09 | 1476410 | 244166.17 | 20.54% | 19.00 |
| 2026-01-22 | 15.65 | 15.67 | 0.16 | 1.03% | 15.63 | 16.44 | 1082401 | 172913.20 | 15.06% | 168.00 |
| 2026-01-21 | 14.86 | 15.51 | 0.47 | 3.13% | 14.85 | 15.97 | 1087675 | 169137.58 | 15.13% | 56.00 |
| 2026-01-20 | 15.94 | 15.04 | -1.19 | -7.33% | 14.80 | 16.38 | 1403814 | 215835.75 | 19.53% | 35.00 |
| 2026-01-19 | 14.67 | 16.23 | 1.82 | 12.63% | 14.60 | 16.87 | 1760098 | 279097.56 | 24.49% | 58.00 |
| 2026-01-16 | 15.33 | 14.41 | -0.42 | -2.83% | 14.38 | 15.51 | 1031946 | 153551.75 | 14.36% | 36.00 |
| 2026-01-15 | 14.96 | 14.83 | -0.98 | -6.20% | 14.47 | 15.57 | 1354205 | 201107.44 | 18.84% | 181.00 |
| 2026-01-14 | 16.70 | 15.81 | -0.94 | -5.61% | 15.45 | 17.88 | 1961961 | 324201.53 | 30.35% | 21.00 |
| 2026-01-13 | 17.01 | 16.75 | -0.25 | -1.47% | 15.01 | 18.42 | 2041890 | 335330.84 | 31.59% | 148.00 |
| 2026-01-12 | 16.30 | 17.00 | 1.64 | 10.68% | 16.30 | 17.80 | 2061458 | 349975.81 | 31.89% | 44.00 |
| 2026-01-09 | 16.78 | 15.36 | 1.37 | 9.79% | 14.87 | 16.79 | 2536366 | 396599.44 | 39.24% | 55.00 |
| 2026-01-08 | 11.46 | 13.99 | 2.33 | 19.98% | 11.33 | 13.99 | 1768825 | 230487.34 | 27.36% | 32.00 |
| 2026-01-07 | 11.40 | 11.66 | 0.22 | 1.92% | 10.97 | 11.83 | 1660648 | 188153.73 | 25.69% | 20.00 |
| 2026-01-06 | 10.43 | 11.44 | 0.85 | 8.03% | 10.19 | 11.84 | 1549180 | 168620.78 | 23.96% | 50.00 |
| 2026-01-05 | 10.82 | 10.59 | 0.13 | 1.24% | 10.27 | 10.98 | 1094049 | 115645.71 | 16.92% | 8.00 |
| 2025-12-31 | 9.99 | 10.46 | 0.46 | 4.60% | 9.71 | 10.98 | 1160072 | 119360.84 | 17.95% | 0.00 |
| 2025-12-30 | 10.41 | 10.00 | -0.70 | -6.54% | 9.91 | 10.69 | 1091031 | 111657.92 | 16.88% | 14.00 |
| 2025-12-29 | 10.67 | 10.70 | 0.47 | 4.59% | 10.39 | 11.15 | 1386523 | 149640.91 | 21.45% | 9.00 |
| 2025-12-26 | 9.95 | 10.23 | 0.32 | 3.23% | 9.95 | 10.55 | 1202594 | 123435.09 | 18.60% | 12.00 |
| 2025-12-25 | 9.00 | 9.91 | 0.98 | 10.97% | 8.94 | 10.18 | 1344512 | 129830.55 | 20.80% | 20.00 |
| 2025-12-24 | 8.46 | 8.93 | 0.43 | 5.06% | 8.38 | 9.14 | 607531 | 53737.79 | 9.40% | 13.00 |
| 2025-12-23 | 8.65 | 8.50 | -0.15 | -1.73% | 8.46 | 8.75 | 317452 | 27248.79 | 4.91% | 0.00 |
| 2025-12-22 | 8.70 | 8.65 | -0.07 | -0.80% | 8.61 | 8.87 | 303192 | 26392.09 | 4.69% | 18.00 |
| 2025-12-19 | 8.62 | 8.72 | 0.12 | 1.40% | 8.56 | 8.93 | 337265 | 29408.94 | 5.22% | 11.00 |
| 2025-12-18 | 8.52 | 8.60 | 0.04 | 0.47% | 8.42 | 8.81 | 372806 | 32275.56 | 5.77% | 0.00 |
| 2025-12-17 | 8.60 | 8.56 | -0.10 | -1.15% | 8.40 | 8.70 | 383222 | 32621.89 | 5.93% | 0.00 |
| 2025-12-16 | 8.80 | 8.66 | -0.39 | -4.31% | 8.55 | 8.88 | 663248 | 57800.55 | 10.26% | 0.00 |
| 2025-12-15 | 9.11 | 9.05 | 0.03 | 0.33% | 8.82 | 9.41 | 831533 | 75411.29 | 12.86% | 5.00 |
| 2025-12-12 | 8.90 | 9.02 | 0.06 | 0.67% | 8.80 | 9.09 | 724863 | 65113.61 | 11.21% | 0.00 |
| 2025-12-11 | 8.73 | 8.96 | 0.29 | 3.34% | 8.71 | 9.47 | 922529 | 83807.20 | 14.27% | 0.00 |
| 2025-12-10 | 8.80 | 8.67 | -0.16 | -1.81% | 8.59 | 8.89 | 304642 | 26414.25 | 4.71% | 0.00 |
| 2025-12-09 | 8.89 | 8.83 | -0.12 | -1.34% | 8.74 | 8.97 | 409457 | 36190.30 | 6.33% | 9.00 |
| 2025-12-08 | 9.00 | 8.95 | -0.16 | -1.76% | 8.80 | 9.18 | 908506 | 81545.44 | 14.05% | 0.00 |
| 2025-12-05 | 8.31 | 9.11 | 0.73 | 8.71% | 8.31 | 9.15 | 1083438 | 96180.87 | 16.76% | 29.00 |
| 2025-12-04 | 8.31 | 8.38 | 0.06 | 0.72% | 8.25 | 8.45 | 314370 | 26303.69 | 4.86% | 0.00 |
| 2025-12-03 | 8.18 | 8.32 | 0.04 | 0.48% | 8.18 | 8.57 | 538037 | 45117.05 | 8.32% | 6.00 |
| 2025-12-02 | 7.87 | 8.28 | 0.36 | 4.55% | 7.82 | 8.32 | 484408 | 39485.75 | 7.49% | 19.00 |
| 2025-12-01 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.02 | 199009 | 15759.82 | 3.08% | 0.00 |
| 2025-11-28 | 7.83 | 7.89 | 0.01 | 0.13% | 7.78 | 7.91 | 231206 | 18151.95 | 3.58% | 0.00 |
| 2025-11-27 | 7.53 | 7.88 | 0.34 | 4.51% | 7.52 | 8.16 | 463962 | 36735.70 | 7.18% | 0.00 |
| 2025-11-26 | 7.71 | 7.54 | -0.06 | -0.79% | 7.54 | 7.80 | 181832 | 13880.33 | 2.81% | 0.00 |
| 2025-11-25 | 7.64 | 7.60 | -0.03 | -0.39% | 7.55 | 7.72 | 188380 | 14386.54 | 2.91% | 7.00 |
| 2025-11-24 | 7.46 | 7.63 | 0.24 | 3.25% | 7.41 | 7.68 | 211700 | 16080.81 | 3.27% | 80.00 |
| 2025-11-21 | 7.68 | 7.39 | -0.38 | -4.89% | 7.37 | 7.76 | 233566 | 17599.12 | 3.61% | 0.00 |
| 2025-11-20 | 7.87 | 7.77 | -0.03 | -0.38% | 7.72 | 7.90 | 130722 | 10212.08 | 2.02% | 67.00 |
| 2025-11-19 | 7.89 | 7.80 | -0.11 | -1.39% | 7.76 | 7.96 | 168100 | 13161.39 | 2.60% | 0.00 |
| 2025-11-18 | 8.10 | 7.91 | -0.25 | -3.06% | 7.86 | 8.15 | 261814 | 20773.32 | 4.05% | 0.00 |
| 2025-11-17 | 8.32 | 8.16 | -0.14 | -1.69% | 8.05 | 8.35 | 308002 | 25074.37 | 4.76% | 0.00 |
| 2025-11-14 | 8.35 | 8.30 | -0.11 | -1.31% | 8.23 | 8.53 | 314311 | 26324.74 | 4.86% | 4.00 |
| 2025-11-13 | 8.29 | 8.41 | 0.08 | 0.96% | 8.25 | 8.53 | 355967 | 30017.75 | 5.51% | 45.00 |
| 2025-11-12 | 8.61 | 8.33 | -0.42 | -4.80% | 8.20 | 8.68 | 556216 | 46583.73 | 8.60% | 0.00 |
| 2025-11-11 | 8.81 | 8.75 | 0.08 | 0.92% | 8.71 | 9.02 | 825689 | 73090.35 | 12.77% | 0.00 |
| 2025-11-10 | 8.62 | 8.67 | 0.15 | 1.76% | 8.50 | 8.80 | 419519 | 36233.54 | 6.49% | 0.00 |
| 2025-11-07 | 8.53 | 8.52 | -0.04 | -0.47% | 8.43 | 8.62 | 227857 | 19472.52 | 3.52% | 0.00 |
| 2025-11-06 | 8.61 | 8.56 | -0.11 | -1.27% | 8.51 | 8.69 | 359916 | 30932.26 | 5.57% | 0.00 |
| 2025-11-05 | 8.30 | 8.67 | 0.28 | 3.34% | 8.24 | 8.71 | 455638 | 39014.08 | 7.05% | 0.00 |
| 2025-11-04 | 8.56 | 8.39 | -0.19 | -2.21% | 8.33 | 8.59 | 250098 | 21099.36 | 3.87% | 2.00 |
| 2025-11-03 | 8.48 | 8.58 | 0.10 | 1.18% | 8.40 | 8.68 | 347887 | 29627.28 | 5.38% | 0.00 |
| 2025-10-31 | 8.56 | 8.48 | -0.13 | -1.51% | 8.43 | 8.77 | 479524 | 41093.83 | 7.42% | 0.00 |
| 2025-10-30 | 8.50 | 8.61 | 0.05 | 0.58% | 8.39 | 8.81 | 582398 | 50420.35 | 9.01% | 0.00 |
| 2025-10-29 | 8.46 | 8.56 | 0.07 | 0.82% | 8.26 | 8.56 | 538754 | 45381.53 | 8.33% | 1.00 |
| 2025-10-28 | 9.02 | 8.49 | 0.20 | 2.41% | 8.47 | 9.22 | 914020 | 79576.46 | 14.14% | 23.00 |
| 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 |
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。
