| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
