| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 22.60 | 22.79 | 0.01 | 0.04% | 22.36 | 23.75 | 99563 | 22813.08 | 8.73% | 0.00 |
| 2025-08-25 | 22.02 | 22.78 | 0.76 | 3.45% | 21.76 | 23.23 | 96143 | 21679.00 | 8.43% | 0.00 |
| 2025-08-22 | 22.16 | 22.02 | -0.27 | -1.21% | 21.82 | 22.44 | 56977 | 12557.15 | 5.00% | 0.00 |
| 2025-08-21 | 21.90 | 22.29 | 0.34 | 1.55% | 21.51 | 22.76 | 92863 | 20555.78 | 8.15% | 0.00 |
| 2025-08-20 | 21.82 | 21.95 | 0.03 | 0.14% | 21.52 | 22.11 | 62402 | 13614.08 | 5.47% | 0.00 |
| 2025-08-19 | 21.50 | 21.92 | 0.38 | 1.76% | 21.14 | 22.19 | 84798 | 18357.47 | 7.44% | 0.00 |
| 2025-08-18 | 21.42 | 21.54 | 0.20 | 0.94% | 21.22 | 21.74 | 79627 | 17140.62 | 6.98% | 0.00 |
| 2025-08-15 | 20.81 | 21.34 | -0.32 | -1.48% | 20.81 | 21.45 | 111411 | 23696.14 | 9.77% | 0.00 |
| 2025-08-14 | 22.74 | 21.66 | 0.54 | 2.56% | 21.01 | 23.88 | 154506 | 33722.95 | 13.55% | 0.00 |
| 2025-08-13 | 21.37 | 21.12 | -0.12 | -0.56% | 21.00 | 21.47 | 27342 | 5783.45 | 2.40% | 0.00 |
| 2025-08-12 | 21.51 | 21.24 | -0.24 | -1.12% | 20.95 | 21.51 | 24298 | 5154.94 | 2.13% | 0.00 |
| 2025-08-11 | 21.12 | 21.48 | 0.38 | 1.80% | 21.12 | 21.50 | 34683 | 7417.42 | 3.04% | 0.00 |
| 2025-08-08 | 21.04 | 21.10 | -0.20 | -0.94% | 21.00 | 21.30 | 31072 | 6568.72 | 2.73% | 0.00 |
| 2025-08-07 | 21.39 | 21.30 | 0.25 | 1.19% | 21.03 | 21.65 | 49151 | 10474.05 | 4.31% | 9.00 |
| 2025-08-06 | 20.88 | 21.05 | 0.15 | 0.72% | 20.82 | 21.15 | 27639 | 5803.55 | 2.42% | 0.00 |
| 2025-08-05 | 20.69 | 20.90 | 0.23 | 1.11% | 20.52 | 20.96 | 26396 | 5490.59 | 2.32% | 0.00 |
| 2025-08-04 | 20.22 | 20.67 | 0.28 | 1.37% | 20.19 | 20.67 | 25194 | 5170.90 | 2.21% | 0.00 |
| 2025-08-01 | 20.15 | 20.39 | 0.24 | 1.19% | 20.11 | 20.46 | 22741 | 4622.85 | 1.99% | 0.00 |
| 2025-07-31 | 20.48 | 20.15 | -0.41 | -1.99% | 20.05 | 20.80 | 30363 | 6206.70 | 2.66% | 0.00 |
| 2025-07-30 | 20.40 | 20.56 | 0.08 | 0.39% | 20.13 | 20.58 | 25842 | 5272.74 | 2.27% | 0.00 |
| 2025-07-29 | 20.76 | 20.48 | -0.34 | -1.63% | 20.34 | 20.82 | 27517 | 5637.18 | 2.41% | 0.00 |
| 2025-07-28 | 20.59 | 20.82 | 0.32 | 1.56% | 20.23 | 20.84 | 43469 | 8987.05 | 3.81% | 0.00 |
| 2025-07-25 | 19.90 | 20.50 | 0.61 | 3.07% | 19.77 | 20.67 | 60829 | 12392.49 | 5.34% | 0.00 |
| 2025-07-24 | 19.73 | 19.89 | 0.16 | 0.81% | 19.65 | 20.04 | 25765 | 5115.37 | 2.26% | 0.00 |
| 2025-07-23 | 20.08 | 19.73 | -0.36 | -1.79% | 19.44 | 20.08 | 34900 | 6880.02 | 3.06% | 0.00 |
| 2025-07-22 | 20.18 | 20.09 | -0.24 | -1.18% | 19.90 | 20.43 | 30882 | 6212.91 | 2.71% | 0.00 |
| 2025-07-21 | 20.50 | 20.33 | 0.03 | 0.15% | 20.19 | 20.56 | 20777 | 4221.06 | 1.82% | 0.00 |
| 2025-07-18 | 20.25 | 20.30 | 0.05 | 0.25% | 20.07 | 20.50 | 26752 | 5424.55 | 2.35% | 0.00 |
| 2025-07-17 | 20.00 | 20.25 | 0.18 | 0.90% | 19.90 | 20.42 | 29747 | 6027.25 | 2.61% | 0.00 |
| 2025-07-16 | 19.98 | 20.07 | 0.17 | 0.85% | 19.85 | 20.13 | 26320 | 5269.05 | 2.31% | 0.00 |
| 2025-07-15 | 20.23 | 19.90 | -0.29 | -1.44% | 19.68 | 20.23 | 23878 | 4755.17 | 2.09% | 0.00 |
| 2025-07-14 | 19.96 | 20.19 | 0.31 | 1.56% | 19.75 | 20.30 | 29640 | 5946.81 | 2.60% | 0.00 |
| 2025-07-11 | 19.80 | 19.88 | 0.00 | 0.00% | 19.58 | 19.91 | 21377 | 4226.69 | 1.88% | 0.00 |
| 2025-07-10 | 19.90 | 19.88 | -0.08 | -0.40% | 19.70 | 20.03 | 16983 | 3368.67 | 1.49% | 0.00 |
| 2025-07-09 | 20.10 | 19.96 | -0.14 | -0.70% | 19.90 | 20.23 | 21106 | 4227.61 | 1.85% | 0.00 |
| 2025-07-08 | 19.90 | 20.10 | 0.20 | 1.01% | 19.82 | 20.15 | 24497 | 4907.71 | 2.15% | 0.00 |
| 2025-07-07 | 19.79 | 19.90 | 0.06 | 0.30% | 19.72 | 19.95 | 15819 | 3137.57 | 1.39% | 0.00 |
| 2025-07-04 | 20.07 | 19.84 | -0.26 | -1.29% | 19.78 | 20.25 | 26474 | 5281.90 | 2.32% | 0.00 |
| 2025-07-03 | 19.95 | 20.10 | 0.19 | 0.95% | 19.73 | 20.18 | 26221 | 5222.52 | 2.30% | 0.00 |
| 2025-07-02 | 20.02 | 19.91 | -0.11 | -0.55% | 19.71 | 20.20 | 20922 | 4154.16 | 1.84% | 0.00 |
| 2025-07-01 | 20.16 | 20.02 | -0.13 | -0.65% | 19.77 | 20.26 | 22415 | 4485.71 | 1.97% | 0.00 |
| 2025-06-30 | 19.80 | 20.15 | 0.36 | 1.82% | 19.72 | 20.15 | 27761 | 5555.76 | 2.43% | 0.00 |
| 2025-06-27 | 19.95 | 19.79 | 0.11 | 0.56% | 19.72 | 20.55 | 27881 | 5547.43 | 2.45% | 0.00 |
| 2025-06-26 | 19.68 | 19.68 | 0.07 | 0.36% | 19.52 | 19.99 | 33710 | 6665.30 | 2.96% | 0.00 |
| 2025-06-25 | 19.46 | 19.61 | 0.16 | 0.82% | 19.22 | 19.69 | 24317 | 4733.82 | 2.13% | 5.00 |
| 2025-06-24 | 18.91 | 19.45 | 0.54 | 2.86% | 18.91 | 19.46 | 26231 | 5056.31 | 2.30% | 0.00 |
| 2025-06-23 | 18.47 | 18.91 | 0.44 | 2.38% | 18.35 | 18.98 | 22963 | 4310.98 | 2.01% | 0.00 |
| 2025-06-20 | 18.71 | 18.47 | -0.24 | -1.28% | 18.45 | 19.02 | 21509 | 4010.10 | 1.89% | 0.00 |
| 2025-06-19 | 19.22 | 18.71 | -0.50 | -2.60% | 18.70 | 19.40 | 23826 | 4525.73 | 2.09% | 0.00 |
| 2025-06-18 | 19.16 | 19.21 | 0.04 | 0.21% | 18.92 | 19.32 | 19423 | 3712.63 | 1.70% | 0.00 |
| 2025-06-17 | 19.26 | 19.17 | 0.02 | 0.10% | 19.01 | 19.43 | 22839 | 4384.56 | 2.00% | 0.00 |
| 2025-06-16 | 19.09 | 19.15 | 0.12 | 0.63% | 18.91 | 19.44 | 23710 | 4562.07 | 2.08% | 0.00 |
| 2025-06-13 | 19.56 | 19.03 | -0.70 | -3.55% | 18.99 | 19.64 | 35673 | 6845.53 | 3.13% | 0.00 |
| 2025-06-12 | 19.51 | 19.73 | 0.11 | 0.56% | 19.39 | 19.86 | 25209 | 4947.35 | 2.21% | 0.00 |
| 2025-06-11 | 19.64 | 19.62 | 0.01 | 0.05% | 19.44 | 19.81 | 25520 | 5021.89 | 2.24% | 0.00 |
| 2025-06-10 | 20.04 | 19.61 | -0.43 | -2.15% | 19.11 | 20.22 | 51021 | 10009.69 | 4.48% | 0.00 |
| 2025-06-09 | 19.75 | 20.04 | 0.30 | 1.52% | 19.49 | 20.33 | 55215 | 10977.76 | 4.84% | 0.00 |
| 2025-06-06 | 19.33 | 19.74 | 0.43 | 2.23% | 19.14 | 19.95 | 55336 | 10848.31 | 4.85% | 0.00 |
| 2025-06-05 | 19.30 | 19.31 | -0.01 | -0.05% | 18.95 | 19.40 | 38740 | 7440.29 | 3.40% | 5.00 |
| 2025-06-04 | 19.36 | 19.32 | -0.09 | -0.46% | 19.26 | 19.60 | 25068 | 4864.37 | 2.20% | 0.00 |
| 2025-06-03 | 19.33 | 19.41 | -0.04 | -0.21% | 19.26 | 19.71 | 31896 | 6191.23 | 2.80% | 0.00 |
| 2025-05-30 | 19.88 | 19.45 | -0.45 | -2.26% | 19.23 | 20.16 | 51614 | 10158.35 | 4.53% | 0.00 |
| 2025-05-29 | 20.00 | 19.90 | -0.14 | -0.70% | 19.85 | 20.29 | 47528 | 9524.80 | 4.17% | 0.00 |
| 2025-05-28 | 20.40 | 20.04 | -0.41 | -2.00% | 19.99 | 20.67 | 36105 | 7292.83 | 3.17% | 0.00 |
| 2025-05-27 | 20.73 | 20.45 | -0.37 | -1.78% | 20.20 | 20.82 | 45842 | 9420.96 | 4.02% | 0.00 |
| 2025-05-26 | 20.34 | 20.82 | 0.44 | 2.16% | 19.91 | 20.85 | 76197 | 15519.40 | 6.68% | 0.00 |
| 2025-05-23 | 18.91 | 20.38 | 1.30 | 6.81% | 18.62 | 22.08 | 159495 | 32850.55 | 13.99% | 0.00 |
| 2025-05-22 | 18.95 | 19.08 | 0.00 | 0.00% | 18.69 | 19.84 | 46165 | 8816.89 | 4.05% | 0.00 |
| 2025-05-21 | 19.36 | 19.08 | -0.21 | -1.09% | 19.02 | 20.06 | 48159 | 9315.22 | 4.22% | 0.00 |
| 2025-05-20 | 19.38 | 19.29 | -0.03 | -0.16% | 19.08 | 19.48 | 24906 | 4796.69 | 2.18% | 0.00 |
| 2025-05-19 | 19.28 | 19.32 | 0.07 | 0.36% | 18.93 | 19.46 | 22969 | 4405.96 | 2.01% | 0.00 |
| 2025-05-16 | 19.33 | 19.25 | -0.09 | -0.47% | 19.01 | 19.70 | 30236 | 5863.41 | 2.65% | 0.00 |
| 2025-05-15 | 19.36 | 19.34 | -0.04 | -0.21% | 19.01 | 19.54 | 24701 | 4755.66 | 2.17% | 0.00 |
| 2025-05-14 | 19.54 | 19.38 | -0.12 | -0.62% | 19.26 | 19.79 | 30674 | 5972.03 | 2.69% | 0.00 |
| 2025-05-13 | 20.21 | 19.50 | -0.41 | -2.06% | 19.45 | 20.28 | 33774 | 6682.43 | 2.96% | 0.00 |
| 2025-05-12 | 20.10 | 19.91 | 0.18 | 0.91% | 19.74 | 20.10 | 39003 | 7762.02 | 3.42% | 0.00 |
| 2025-05-09 | 20.20 | 19.73 | -0.37 | -1.84% | 19.55 | 20.20 | 24032 | 4749.21 | 2.11% | 0.00 |
| 2025-05-08 | 19.59 | 20.10 | 0.49 | 2.50% | 19.56 | 20.20 | 30984 | 6194.48 | 2.72% | 7.00 |
| 2025-05-07 | 20.02 | 19.61 | -0.11 | -0.56% | 19.31 | 20.09 | 32278 | 6362.75 | 2.83% | 0.00 |
| 2025-05-06 | 18.87 | 19.72 | 0.93 | 4.95% | 18.87 | 19.78 | 31299 | 6071.84 | 2.75% | 0.00 |
田中精机(300461)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。
