| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.22 | 7.25 | 0.00 | 0.00% | 7.13 | 7.44 | 185220 | 13446.29 | 2.79% | 0.00 |
| 2025-03-28 | 7.44 | 7.25 | -0.29 | -3.85% | 7.25 | 7.50 | 211132 | 15463.68 | 3.18% | 0.00 |
| 2025-03-27 | 7.51 | 7.54 | 0.00 | 0.00% | 7.28 | 7.61 | 301414 | 22413.74 | 4.54% | 55.00 |
| 2025-03-26 | 7.47 | 7.54 | 0.02 | 0.27% | 7.43 | 7.65 | 251603 | 19013.15 | 3.79% | 0.00 |
| 2025-03-25 | 7.70 | 7.52 | -0.30 | -3.84% | 7.48 | 7.84 | 365560 | 27779.87 | 5.50% | 0.00 |
| 2025-03-24 | 8.02 | 7.82 | -0.01 | -0.13% | 7.56 | 8.12 | 504745 | 39200.43 | 7.60% | 10.00 |
| 2025-03-21 | 7.53 | 7.83 | 0.25 | 3.30% | 7.53 | 8.15 | 811172 | 64089.60 | 12.21% | 19.00 |
| 2025-03-20 | 7.22 | 7.58 | 0.34 | 4.70% | 7.20 | 7.67 | 480949 | 36048.59 | 7.24% | 70.00 |
| 2025-03-19 | 7.22 | 7.24 | 0.01 | 0.14% | 7.16 | 7.30 | 151524 | 10969.27 | 2.28% | 0.00 |
| 2025-03-18 | 7.30 | 7.23 | 0.03 | 0.42% | 7.19 | 7.30 | 101910 | 7355.15 | 1.53% | 1.00 |
| 2025-03-17 | 7.15 | 7.20 | 0.08 | 1.12% | 7.14 | 7.31 | 185246 | 13396.53 | 2.79% | 0.00 |
| 2025-03-14 | 6.96 | 7.12 | 0.14 | 2.01% | 6.96 | 7.13 | 197802 | 14012.51 | 2.98% | 0.00 |
| 2025-03-13 | 7.00 | 6.98 | 0.00 | 0.00% | 6.90 | 7.04 | 108460 | 7537.41 | 1.63% | 5.00 |
| 2025-03-12 | 7.03 | 6.98 | -0.04 | -0.57% | 6.96 | 7.06 | 77490 | 5417.23 | 1.17% | 0.00 |
| 2025-03-11 | 6.97 | 7.02 | 0.01 | 0.14% | 6.92 | 7.02 | 93460 | 6511.05 | 1.41% | 0.00 |
| 2025-03-10 | 6.99 | 7.01 | 0.02 | 0.29% | 6.95 | 7.03 | 81783 | 5720.01 | 1.23% | 199.00 |
| 2025-03-07 | 7.04 | 6.99 | -0.08 | -1.13% | 6.94 | 7.05 | 121401 | 8489.17 | 1.83% | 0.00 |
| 2025-03-06 | 7.00 | 7.07 | 0.08 | 1.14% | 6.96 | 7.10 | 128711 | 9070.35 | 1.94% | 0.00 |
| 2025-03-05 | 6.98 | 6.99 | 0.02 | 0.29% | 6.95 | 7.13 | 114451 | 8016.03 | 1.72% | 19.00 |
| 2025-03-04 | 6.98 | 6.97 | -0.03 | -0.43% | 6.91 | 7.00 | 95338 | 6631.09 | 1.43% | 0.00 |
| 2025-03-03 | 6.98 | 7.00 | 0.05 | 0.72% | 6.96 | 7.11 | 112958 | 7964.47 | 1.70% | 0.00 |
| 2025-02-28 | 7.12 | 6.95 | -0.17 | -2.39% | 6.93 | 7.13 | 136276 | 9560.87 | 2.05% | 0.00 |
| 2025-02-27 | 7.23 | 7.12 | -0.11 | -1.52% | 7.06 | 7.23 | 133585 | 9529.69 | 2.01% | 0.00 |
| 2025-02-26 | 7.18 | 7.23 | 0.07 | 0.98% | 7.16 | 7.27 | 119357 | 8601.28 | 1.80% | 0.00 |
| 2025-02-25 | 7.06 | 7.16 | 0.04 | 0.56% | 7.03 | 7.26 | 187817 | 13454.37 | 2.83% | 178.00 |
| 2025-02-24 | 7.04 | 7.12 | 0.07 | 0.99% | 7.01 | 7.13 | 136883 | 9708.59 | 2.06% | 0.00 |
| 2025-02-21 | 7.04 | 7.05 | 0.01 | 0.14% | 6.98 | 7.07 | 102902 | 7238.76 | 1.55% | 0.00 |
| 2025-02-20 | 7.06 | 7.04 | -0.02 | -0.28% | 6.99 | 7.08 | 88416 | 6211.82 | 1.33% | 0.00 |
| 2025-02-19 | 6.98 | 7.06 | 0.07 | 1.00% | 6.97 | 7.07 | 93025 | 6544.75 | 1.40% | 0.00 |
| 2025-02-18 | 7.12 | 6.99 | -0.12 | -1.69% | 6.96 | 7.13 | 142975 | 10074.82 | 2.15% | 0.00 |
| 2025-02-17 | 7.02 | 7.11 | 0.08 | 1.14% | 6.97 | 7.13 | 153845 | 10849.99 | 2.32% | 0.00 |
| 2025-02-14 | 6.96 | 7.03 | 0.06 | 0.86% | 6.94 | 7.10 | 131299 | 9266.53 | 1.98% | 0.00 |
| 2025-02-13 | 7.10 | 6.97 | -0.10 | -1.41% | 6.97 | 7.10 | 105828 | 7420.30 | 1.59% | 0.00 |
| 2025-02-12 | 7.00 | 7.07 | 0.07 | 1.00% | 6.98 | 7.07 | 92122 | 6487.46 | 1.39% | 0.00 |
| 2025-02-11 | 7.08 | 7.00 | -0.07 | -0.99% | 6.96 | 7.10 | 100971 | 7058.76 | 1.52% | 0.00 |
| 2025-02-10 | 7.13 | 7.07 | -0.04 | -0.56% | 7.04 | 7.13 | 138948 | 9825.60 | 2.09% | 0.00 |
| 2025-02-07 | 6.96 | 7.11 | 0.13 | 1.86% | 6.95 | 7.18 | 189725 | 13447.49 | 2.86% | 0.00 |
| 2025-02-06 | 6.90 | 6.98 | 0.07 | 1.01% | 6.85 | 6.98 | 93482 | 6468.29 | 1.41% | 0.00 |
| 2025-02-05 | 6.96 | 6.91 | -0.01 | -0.14% | 6.85 | 6.97 | 76131 | 5257.80 | 1.15% | 0.00 |
| 2025-01-27 | 7.00 | 6.92 | -0.08 | -1.14% | 6.91 | 7.05 | 70064 | 4880.64 | 1.05% | 0.00 |
| 2025-01-24 | 6.90 | 7.00 | 0.10 | 1.45% | 6.88 | 7.01 | 81397 | 5659.62 | 1.22% | 0.00 |
| 2025-01-23 | 7.03 | 6.90 | -0.11 | -1.57% | 6.90 | 7.10 | 123082 | 8629.30 | 1.85% | 0.00 |
| 2025-01-22 | 7.08 | 7.01 | -0.12 | -1.68% | 7.00 | 7.14 | 98719 | 6972.82 | 1.49% | 0.00 |
| 2025-01-21 | 7.04 | 7.13 | 0.06 | 0.85% | 6.94 | 7.14 | 155205 | 10938.46 | 2.34% | 53.00 |
| 2025-01-20 | 7.02 | 7.07 | -0.08 | -1.12% | 7.01 | 7.15 | 168181 | 11894.40 | 2.53% | 0.00 |
| 2025-01-17 | 6.90 | 7.15 | 0.30 | 4.38% | 6.86 | 7.42 | 331283 | 23913.93 | 4.99% | 0.00 |
| 2025-01-16 | 6.77 | 6.85 | 0.09 | 1.33% | 6.75 | 6.90 | 117622 | 8023.03 | 1.77% | 10.00 |
| 2025-01-15 | 6.84 | 6.76 | -0.10 | -1.46% | 6.73 | 6.86 | 113201 | 7661.08 | 1.70% | 0.00 |
| 2025-01-14 | 6.70 | 6.86 | 0.17 | 2.54% | 6.67 | 6.87 | 147940 | 10067.55 | 2.23% | 0.00 |
| 2025-01-13 | 6.64 | 6.69 | -0.01 | -0.15% | 6.59 | 6.76 | 72776 | 4855.33 | 1.10% | 0.00 |
| 2025-01-10 | 6.71 | 6.70 | -0.01 | -0.15% | 6.60 | 6.88 | 154539 | 10415.21 | 2.33% | 0.00 |
| 2025-01-09 | 6.74 | 6.71 | -0.06 | -0.89% | 6.68 | 6.85 | 96628 | 6522.62 | 1.45% | 0.00 |
| 2025-01-08 | 6.83 | 6.77 | -0.12 | -1.74% | 6.59 | 6.88 | 125677 | 8461.31 | 1.89% | 0.00 |
| 2025-01-07 | 6.86 | 6.89 | 0.00 | 0.00% | 6.74 | 6.90 | 81250 | 5554.31 | 1.22% | 0.00 |
| 2025-01-06 | 6.80 | 6.89 | 0.09 | 1.32% | 6.74 | 6.96 | 93708 | 6435.00 | 1.41% | 0.00 |
| 2025-01-03 | 6.86 | 6.80 | -0.02 | -0.29% | 6.78 | 7.04 | 129259 | 8903.21 | 1.95% | 0.00 |
| 2025-01-02 | 7.07 | 6.82 | -0.23 | -3.26% | 6.76 | 7.08 | 116239 | 8039.36 | 1.75% | 0.00 |
| 2024-12-31 | 7.20 | 7.05 | -0.17 | -2.35% | 7.05 | 7.27 | 101088 | 7201.26 | 1.52% | 30.00 |
| 2024-12-30 | 7.29 | 7.22 | -0.10 | -1.37% | 7.20 | 7.34 | 76604 | 5554.62 | 1.15% | 0.00 |
| 2024-12-27 | 7.25 | 7.32 | 0.07 | 0.97% | 7.22 | 7.38 | 88731 | 6490.52 | 1.34% | 0.00 |
| 2024-12-26 | 7.25 | 7.25 | -0.04 | -0.55% | 7.22 | 7.33 | 77617 | 5652.03 | 1.17% | 0.00 |
| 2024-12-25 | 7.40 | 7.29 | -0.08 | -1.09% | 7.19 | 7.40 | 91025 | 6602.75 | 1.37% | 0.00 |
| 2024-12-24 | 7.31 | 7.37 | 0.10 | 1.38% | 7.29 | 7.49 | 99733 | 7377.28 | 1.50% | 0.00 |
| 2024-12-23 | 7.41 | 7.27 | -0.16 | -2.15% | 7.20 | 7.49 | 145184 | 10639.96 | 2.18% | 0.00 |
| 2024-12-20 | 7.39 | 7.43 | 0.08 | 1.09% | 7.38 | 7.58 | 90656 | 6750.35 | 1.36% | 0.00 |
| 2024-12-19 | 7.37 | 7.35 | -0.08 | -1.08% | 7.29 | 7.43 | 135608 | 9978.59 | 2.04% | 0.00 |
| 2024-12-18 | 7.45 | 7.43 | -0.01 | -0.13% | 7.42 | 7.53 | 69662 | 5200.52 | 1.05% | 0.00 |
| 2024-12-17 | 7.63 | 7.44 | -0.22 | -2.87% | 7.42 | 7.67 | 149489 | 11240.67 | 2.25% | 0.00 |
| 2024-12-16 | 7.79 | 7.66 | -0.11 | -1.42% | 7.61 | 7.89 | 171199 | 13217.09 | 2.58% | 0.00 |
| 2024-12-13 | 7.87 | 7.77 | -0.16 | -2.02% | 7.75 | 7.90 | 177095 | 13827.65 | 2.67% | 44.00 |
| 2024-12-12 | 7.87 | 7.93 | 0.08 | 1.02% | 7.78 | 7.93 | 165684 | 13039.19 | 2.49% | 0.00 |
| 2024-12-11 | 7.84 | 7.85 | 0.02 | 0.26% | 7.79 | 7.90 | 145316 | 11412.41 | 2.19% | 0.00 |
| 2024-12-10 | 7.99 | 7.83 | 0.02 | 0.26% | 7.80 | 8.06 | 231737 | 18279.01 | 3.49% | 0.00 |
| 2024-12-09 | 7.88 | 7.81 | -0.11 | -1.39% | 7.78 | 7.93 | 171820 | 13487.35 | 2.59% | 0.00 |
| 2024-12-06 | 7.88 | 7.92 | 0.11 | 1.41% | 7.70 | 7.95 | 180224 | 14155.52 | 2.71% | 10.00 |
| 2024-12-05 | 7.76 | 7.81 | 0.03 | 0.39% | 7.69 | 7.84 | 155435 | 12065.45 | 2.34% | 0.00 |
| 2024-12-04 | 8.01 | 7.78 | -0.28 | -3.47% | 7.73 | 8.01 | 221690 | 17355.32 | 3.34% | 0.00 |
| 2024-12-03 | 8.13 | 8.06 | -0.07 | -0.86% | 7.99 | 8.32 | 200840 | 16324.14 | 3.02% | 0.00 |
| 2024-12-02 | 7.84 | 8.13 | 0.26 | 3.30% | 7.78 | 8.17 | 283768 | 22881.18 | 4.27% | 0.00 |
| 2024-11-29 | 7.83 | 7.87 | 0.02 | 0.25% | 7.79 | 8.01 | 169696 | 13433.30 | 2.55% | 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。
