| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 6.38 | 6.36 | -0.10 | -1.55% | 6.32 | 6.44 | 103033 | 6558.48 | 1.55% | 0.00 |
| 2025-04-25 | 6.43 | 6.46 | 0.03 | 0.47% | 6.35 | 6.49 | 104567 | 6737.31 | 1.57% | 0.00 |
| 2025-04-24 | 6.46 | 6.43 | -0.01 | -0.16% | 6.40 | 6.56 | 162014 | 10480.02 | 2.44% | 0.00 |
| 2025-04-23 | 6.54 | 6.44 | -0.03 | -0.46% | 6.40 | 6.57 | 122312 | 7902.05 | 1.84% | 0.00 |
| 2025-04-22 | 6.64 | 6.47 | -0.19 | -2.85% | 6.47 | 6.64 | 121192 | 7920.65 | 1.82% | 28.00 |
| 2025-04-21 | 6.26 | 6.66 | 0.34 | 5.38% | 6.24 | 6.72 | 206163 | 13450.49 | 3.10% | 13.00 |
| 2025-04-18 | 6.29 | 6.32 | 0.03 | 0.48% | 6.24 | 6.35 | 67860 | 4279.87 | 1.02% | 0.00 |
| 2025-04-17 | 6.24 | 6.29 | 0.01 | 0.16% | 6.20 | 6.33 | 61650 | 3878.58 | 0.93% | 0.00 |
| 2025-04-16 | 6.40 | 6.28 | -0.14 | -2.18% | 6.21 | 6.40 | 88818 | 5583.74 | 1.34% | 0.00 |
| 2025-04-15 | 6.48 | 6.42 | -0.04 | -0.62% | 6.34 | 6.48 | 81121 | 5185.28 | 1.22% | 0.00 |
| 2025-04-14 | 6.38 | 6.46 | 0.15 | 2.38% | 6.36 | 6.52 | 126972 | 8199.49 | 1.91% | 0.00 |
| 2025-04-11 | 6.30 | 6.31 | -0.03 | -0.47% | 6.25 | 6.39 | 99068 | 6273.22 | 1.49% | 0.00 |
| 2025-04-10 | 6.40 | 6.34 | 0.06 | 0.96% | 6.34 | 6.51 | 165266 | 10604.60 | 2.49% | 0.00 |
| 2025-04-09 | 6.02 | 6.28 | 0.08 | 1.29% | 5.80 | 6.33 | 180450 | 11033.55 | 2.72% | 88.00 |
| 2025-04-08 | 6.06 | 6.20 | 0.16 | 2.65% | 6.06 | 6.33 | 189397 | 11736.68 | 2.85% | 10.00 |
| 2025-04-07 | 6.60 | 6.04 | -1.05 | -14.81% | 5.75 | 6.80 | 337563 | 21076.05 | 5.08% | 3.00 |
| 2025-04-03 | 7.18 | 7.09 | -0.17 | -2.34% | 7.06 | 7.26 | 164231 | 11727.70 | 2.47% | 0.00 |
| 2025-04-02 | 7.24 | 7.26 | -0.02 | -0.27% | 7.18 | 7.38 | 123234 | 8976.06 | 1.85% | 0.00 |
| 2025-04-01 | 7.22 | 7.28 | 0.03 | 0.41% | 7.22 | 7.35 | 120290 | 8758.64 | 1.81% | 4.00 |
| 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 |
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。
