| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 6.97 | 6.98 | -0.01 | -0.14% | 6.93 | 7.04 | 147113 | 10274.08 | 2.21% | 0.00 |
| 2025-06-26 | 7.00 | 6.99 | 0.02 | 0.29% | 6.96 | 7.12 | 257927 | 18184.40 | 3.88% | 0.00 |
| 2025-06-25 | 6.95 | 6.97 | 0.03 | 0.43% | 6.90 | 6.97 | 127113 | 8817.65 | 1.91% | 0.00 |
| 2025-06-24 | 6.89 | 6.94 | 0.10 | 1.46% | 6.78 | 6.94 | 139888 | 9640.82 | 2.11% | 0.00 |
| 2025-06-23 | 6.68 | 6.84 | 0.10 | 1.48% | 6.66 | 6.90 | 134554 | 9162.21 | 2.02% | 15.00 |
| 2025-06-20 | 6.74 | 6.74 | -0.04 | -0.59% | 6.69 | 6.88 | 165099 | 11193.63 | 2.48% | 0.00 |
| 2025-06-19 | 6.94 | 6.78 | -0.20 | -2.87% | 6.74 | 6.98 | 172865 | 11815.02 | 2.60% | 0.00 |
| 2025-06-18 | 6.96 | 6.98 | 0.00 | 0.00% | 6.88 | 7.01 | 124601 | 8654.97 | 1.88% | 0.00 |
| 2025-06-17 | 7.00 | 6.98 | -0.07 | -0.99% | 6.94 | 7.13 | 157088 | 10988.54 | 2.36% | 0.00 |
| 2025-06-16 | 6.82 | 7.05 | 0.21 | 3.07% | 6.79 | 7.08 | 265638 | 18620.99 | 4.00% | 311.00 |
| 2025-06-13 | 6.89 | 6.84 | -0.07 | -1.01% | 6.78 | 6.93 | 181501 | 12460.89 | 2.73% | 10.00 |
| 2025-06-12 | 6.99 | 6.91 | -0.12 | -1.71% | 6.89 | 7.00 | 187695 | 13006.37 | 2.82% | 0.00 |
| 2025-06-11 | 7.10 | 7.03 | -0.15 | -2.09% | 6.97 | 7.11 | 319916 | 22489.77 | 4.81% | 0.00 |
| 2025-06-10 | 7.01 | 7.18 | 0.18 | 2.57% | 6.87 | 7.18 | 437766 | 30897.35 | 6.59% | 0.00 |
| 2025-06-09 | 7.03 | 7.00 | -0.03 | -0.43% | 6.94 | 7.07 | 258743 | 18077.28 | 3.89% | 36.00 |
| 2025-06-06 | 7.18 | 7.03 | -0.26 | -3.57% | 7.01 | 7.33 | 406680 | 28882.66 | 6.12% | 1.00 |
| 2025-06-05 | 7.00 | 7.29 | 0.26 | 3.70% | 6.90 | 7.48 | 639824 | 46322.40 | 9.63% | 0.00 |
| 2025-06-04 | 7.00 | 7.03 | 0.06 | 0.86% | 7.00 | 7.25 | 474288 | 33754.66 | 7.14% | 0.00 |
| 2025-06-03 | 6.73 | 6.97 | 0.09 | 1.31% | 6.67 | 7.19 | 503635 | 34721.44 | 7.58% | 89.00 |
| 2025-05-30 | 6.52 | 6.88 | 0.45 | 7.00% | 6.44 | 7.30 | 632512 | 43558.27 | 9.52% | 5.00 |
| 2025-05-29 | 6.34 | 6.43 | 0.10 | 1.58% | 6.32 | 6.47 | 81993 | 5271.06 | 1.23% | 0.00 |
| 2025-05-28 | 6.33 | 6.33 | 0.00 | 0.00% | 6.32 | 6.38 | 62532 | 3972.50 | 0.94% | 0.00 |
| 2025-05-27 | 6.33 | 6.33 | -0.02 | -0.31% | 6.28 | 6.37 | 60404 | 3814.11 | 0.91% | 0.00 |
| 2025-05-26 | 6.32 | 6.35 | 0.02 | 0.32% | 6.30 | 6.39 | 69017 | 4377.73 | 1.04% | 0.00 |
| 2025-05-23 | 6.41 | 6.33 | -0.08 | -1.25% | 6.32 | 6.47 | 86370 | 5520.50 | 1.30% | 0.00 |
| 2025-05-22 | 6.52 | 6.41 | -0.15 | -2.29% | 6.41 | 6.58 | 102891 | 6662.15 | 1.55% | 0.00 |
| 2025-05-21 | 6.60 | 6.56 | -0.03 | -0.46% | 6.54 | 6.63 | 64172 | 4214.65 | 0.97% | 0.00 |
| 2025-05-20 | 6.56 | 6.59 | 0.01 | 0.15% | 6.53 | 6.60 | 80061 | 5256.68 | 1.20% | 0.00 |
| 2025-05-19 | 6.55 | 6.58 | 0.03 | 0.46% | 6.48 | 6.59 | 77865 | 5099.47 | 1.17% | 0.00 |
| 2025-05-16 | 6.53 | 6.55 | -0.01 | -0.15% | 6.53 | 6.62 | 64014 | 4205.27 | 0.96% | 0.00 |
| 2025-05-15 | 6.63 | 6.56 | -0.07 | -1.06% | 6.53 | 6.63 | 77152 | 5061.60 | 1.16% | 0.00 |
| 2025-05-14 | 6.70 | 6.63 | -0.05 | -0.75% | 6.57 | 6.70 | 118163 | 7812.14 | 1.78% | 0.00 |
| 2025-05-13 | 6.80 | 6.68 | 0.00 | 0.00% | 6.66 | 6.85 | 129685 | 8695.08 | 1.95% | 20.00 |
| 2025-05-12 | 6.62 | 6.68 | 0.09 | 1.37% | 6.61 | 6.71 | 101231 | 6746.28 | 1.52% | 0.00 |
| 2025-05-09 | 6.65 | 6.59 | -0.05 | -0.75% | 6.57 | 6.68 | 113732 | 7510.84 | 1.71% | 0.00 |
| 2025-05-08 | 6.60 | 6.64 | 0.01 | 0.15% | 6.57 | 6.68 | 101683 | 6760.45 | 1.53% | 0.00 |
| 2025-05-07 | 6.58 | 6.63 | 0.11 | 1.69% | 6.53 | 6.69 | 166629 | 11021.43 | 2.51% | 0.00 |
| 2025-05-06 | 6.39 | 6.52 | 0.17 | 2.68% | 6.37 | 6.52 | 104750 | 6777.82 | 1.58% | 0.00 |
| 2025-04-30 | 6.31 | 6.35 | 0.03 | 0.47% | 6.31 | 6.39 | 87272 | 5539.75 | 1.31% | 0.00 |
| 2025-04-29 | 6.34 | 6.32 | -0.04 | -0.63% | 6.30 | 6.42 | 100112 | 6356.12 | 1.51% | 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。
