| 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 | 21.51 | 20.60 | -1.21 | -5.55% | 20.13 | 21.70 | 83323 | 17215.72 | 10.36% | 0.00 |
| 2025-03-28 | 22.69 | 21.81 | -0.55 | -2.46% | 21.80 | 23.45 | 57729 | 12996.04 | 7.17% | 0.00 |
| 2025-03-27 | 23.66 | 22.36 | -1.29 | -5.45% | 22.20 | 24.19 | 76062 | 17394.60 | 9.45% | 0.00 |
| 2025-03-26 | 22.23 | 23.65 | 1.42 | 6.39% | 22.06 | 25.11 | 97321 | 22994.99 | 12.09% | 1.00 |
| 2025-03-25 | 24.16 | 22.23 | -1.89 | -7.84% | 22.07 | 24.22 | 82849 | 18886.67 | 10.30% | 0.00 |
| 2025-03-24 | 25.08 | 24.12 | -1.48 | -5.78% | 23.71 | 25.12 | 118956 | 28848.02 | 14.78% | 10.00 |
| 2025-03-21 | 22.86 | 25.60 | 2.42 | 10.44% | 22.65 | 26.65 | 198138 | 49601.70 | 24.62% | 0.00 |
| 2025-03-20 | 22.80 | 23.18 | 0.52 | 2.29% | 22.43 | 23.58 | 73945 | 17155.60 | 9.19% | 0.00 |
| 2025-03-19 | 22.54 | 22.66 | 0.12 | 0.53% | 22.30 | 23.00 | 61810 | 13979.55 | 7.68% | 0.00 |
| 2025-03-18 | 21.88 | 22.54 | 0.44 | 1.99% | 21.86 | 22.93 | 103705 | 23309.83 | 12.89% | 4.00 |
| 2025-03-17 | 20.35 | 22.10 | 1.81 | 8.92% | 20.06 | 22.11 | 139505 | 29744.92 | 17.34% | 1.00 |
| 2025-03-14 | 19.84 | 20.29 | 0.09 | 0.45% | 19.82 | 20.50 | 84671 | 17091.87 | 10.52% | 0.00 |
| 2025-03-13 | 21.00 | 20.20 | -2.19 | -9.78% | 20.10 | 21.43 | 163010 | 33612.66 | 20.26% | 3.00 |
| 2025-03-12 | 24.72 | 22.39 | 1.79 | 8.69% | 22.10 | 24.72 | 240454 | 57176.55 | 29.88% | 0.00 |
| 2025-03-11 | 20.50 | 20.60 | -0.12 | -0.58% | 20.11 | 20.67 | 22238 | 4540.57 | 2.76% | 0.00 |
| 2025-03-10 | 20.62 | 20.72 | 0.10 | 0.48% | 20.51 | 20.99 | 24325 | 5046.89 | 3.02% | 0.00 |
| 2025-03-07 | 21.19 | 20.62 | -0.42 | -2.00% | 20.46 | 21.19 | 39155 | 8142.42 | 4.87% | 0.00 |
| 2025-03-06 | 21.22 | 21.04 | -0.18 | -0.85% | 20.90 | 21.53 | 35111 | 7455.47 | 4.36% | 0.00 |
| 2025-03-05 | 21.39 | 21.22 | -0.24 | -1.12% | 20.78 | 21.54 | 27744 | 5841.26 | 3.45% | 0.00 |
| 2025-03-04 | 21.10 | 21.46 | 0.26 | 1.23% | 20.94 | 21.63 | 24904 | 5338.81 | 3.10% | 0.00 |
| 2025-03-03 | 21.20 | 21.20 | -0.03 | -0.14% | 20.89 | 21.90 | 37175 | 7943.28 | 4.62% | 0.00 |
| 2025-02-28 | 22.25 | 21.23 | -1.26 | -5.60% | 21.01 | 22.26 | 57349 | 12300.43 | 7.13% | 0.00 |
| 2025-02-27 | 22.05 | 22.49 | 0.32 | 1.44% | 21.60 | 22.73 | 78533 | 17442.41 | 9.76% | 0.00 |
| 2025-02-26 | 21.39 | 22.17 | 0.90 | 4.23% | 21.12 | 22.37 | 75264 | 16512.98 | 9.35% | 21.00 |
| 2025-02-25 | 20.35 | 21.27 | 0.68 | 3.30% | 20.19 | 21.60 | 62321 | 13210.70 | 7.75% | 5.00 |
| 2025-02-24 | 20.85 | 20.59 | -0.31 | -1.48% | 20.40 | 21.07 | 44956 | 9292.89 | 5.59% | 0.00 |
| 2025-02-21 | 20.56 | 20.90 | 0.14 | 0.67% | 20.31 | 20.97 | 49804 | 10251.31 | 6.19% | 0.00 |
| 2025-02-20 | 19.98 | 20.76 | 0.75 | 3.75% | 19.83 | 20.87 | 60681 | 12344.37 | 7.54% | 0.00 |
| 2025-02-19 | 19.03 | 20.01 | 0.99 | 5.21% | 18.91 | 20.01 | 47496 | 9354.27 | 5.90% | 0.00 |
| 2025-02-18 | 19.59 | 19.02 | -0.72 | -3.65% | 18.93 | 19.88 | 36253 | 7023.09 | 4.51% | 0.00 |
| 2025-02-17 | 19.43 | 19.74 | 0.09 | 0.46% | 19.43 | 19.94 | 40441 | 7961.30 | 5.03% | 0.00 |
| 2025-02-14 | 19.86 | 19.65 | -0.91 | -4.43% | 19.33 | 20.14 | 75663 | 14922.45 | 9.40% | 0.00 |
| 2025-02-13 | 19.79 | 20.56 | 1.00 | 5.11% | 19.45 | 23.33 | 104268 | 21867.80 | 12.96% | 5.00 |
| 2025-02-12 | 19.34 | 19.56 | 0.22 | 1.14% | 19.20 | 19.59 | 23687 | 4602.48 | 2.94% | 0.00 |
| 2025-02-11 | 19.39 | 19.34 | -0.21 | -1.07% | 19.09 | 19.64 | 23115 | 4465.00 | 2.87% | 0.00 |
| 2025-02-10 | 19.45 | 19.55 | 0.24 | 1.24% | 19.10 | 19.74 | 36666 | 7099.95 | 4.56% | 0.00 |
| 2025-02-07 | 19.00 | 19.31 | 0.36 | 1.90% | 18.61 | 20.28 | 54527 | 10547.15 | 6.78% | 0.00 |
| 2025-02-06 | 18.09 | 18.95 | 0.85 | 4.70% | 17.92 | 19.04 | 33189 | 6200.03 | 4.12% | 0.00 |
| 2025-02-05 | 17.66 | 18.10 | 0.60 | 3.43% | 17.66 | 18.23 | 21772 | 3930.02 | 2.71% | 0.00 |
| 2025-01-27 | 18.30 | 17.50 | -0.75 | -4.11% | 17.50 | 18.60 | 22052 | 3954.63 | 2.74% | 0.00 |
| 2025-01-24 | 17.94 | 18.25 | 0.25 | 1.39% | 17.72 | 18.30 | 19306 | 3482.56 | 2.40% | 0.00 |
| 2025-01-23 | 18.11 | 18.00 | 0.19 | 1.07% | 18.00 | 18.66 | 30817 | 5637.76 | 3.83% | 0.00 |
| 2025-01-22 | 17.94 | 17.81 | -0.27 | -1.49% | 17.71 | 18.30 | 17749 | 3185.56 | 2.21% | 0.00 |
| 2025-01-21 | 18.18 | 18.08 | 0.08 | 0.44% | 17.60 | 18.21 | 20877 | 3724.81 | 2.59% | 0.00 |
| 2025-01-20 | 18.12 | 18.00 | 0.03 | 0.17% | 17.62 | 18.22 | 22672 | 4083.36 | 2.82% | 0.00 |
| 2025-01-17 | 18.28 | 17.97 | -0.30 | -1.64% | 17.95 | 18.39 | 18265 | 3307.60 | 2.27% | 0.00 |
| 2025-01-16 | 18.40 | 18.27 | -0.06 | -0.33% | 18.04 | 18.68 | 17233 | 3166.06 | 2.14% | 0.00 |
| 2025-01-15 | 18.71 | 18.33 | -0.30 | -1.61% | 18.25 | 18.71 | 17519 | 3225.75 | 2.18% | 0.00 |
| 2025-01-14 | 17.60 | 18.63 | 1.05 | 5.97% | 17.60 | 18.65 | 30195 | 5490.31 | 3.75% | 0.00 |
| 2025-01-13 | 17.31 | 17.58 | 0.20 | 1.15% | 16.77 | 17.69 | 18579 | 3217.35 | 2.31% | 0.00 |
| 2025-01-10 | 17.98 | 17.38 | -0.59 | -3.28% | 17.37 | 18.26 | 21761 | 3890.23 | 2.70% | 0.00 |
| 2025-01-09 | 17.66 | 17.97 | 0.27 | 1.53% | 17.51 | 18.10 | 24272 | 4348.99 | 3.02% | 0.00 |
| 2025-01-08 | 17.69 | 17.70 | -0.19 | -1.06% | 17.14 | 17.92 | 25039 | 4403.35 | 3.11% | 0.00 |
| 2025-01-07 | 16.92 | 17.89 | 1.08 | 6.42% | 16.61 | 17.89 | 30898 | 5384.49 | 3.84% | 0.00 |
| 2025-01-06 | 17.00 | 16.81 | -0.10 | -0.59% | 16.15 | 17.25 | 23744 | 3993.32 | 2.95% | 0.00 |
| 2025-01-03 | 17.94 | 16.91 | -1.03 | -5.74% | 16.89 | 18.33 | 27168 | 4714.98 | 3.38% | 2.00 |
| 2025-01-02 | 18.60 | 17.94 | -0.72 | -3.86% | 17.72 | 18.75 | 31776 | 5793.99 | 3.95% | 0.00 |
| 2024-12-31 | 19.33 | 18.66 | -0.52 | -2.71% | 18.60 | 19.94 | 30650 | 5875.54 | 3.81% | 0.00 |
| 2024-12-30 | 19.45 | 19.18 | -0.21 | -1.08% | 18.50 | 19.70 | 27206 | 5193.67 | 3.38% | 7.00 |
| 2024-12-27 | 19.66 | 19.39 | -0.39 | -1.97% | 19.30 | 19.94 | 31396 | 6167.92 | 3.90% | 0.00 |
| 2024-12-26 | 19.14 | 19.78 | 0.49 | 2.54% | 19.06 | 20.15 | 30510 | 5969.09 | 3.79% | 0.00 |
| 2024-12-25 | 20.25 | 19.29 | -1.06 | -5.21% | 19.12 | 20.32 | 39179 | 7612.98 | 4.87% | 0.00 |
| 2024-12-24 | 20.40 | 20.35 | 0.01 | 0.05% | 19.79 | 20.79 | 29977 | 6054.73 | 3.73% | 0.00 |
| 2024-12-23 | 21.68 | 20.34 | -1.50 | -6.87% | 20.30 | 21.73 | 43807 | 9141.29 | 5.44% | 0.00 |
| 2024-12-20 | 21.47 | 21.84 | 0.35 | 1.63% | 21.25 | 22.07 | 32183 | 7027.44 | 4.00% | 0.00 |
| 2024-12-19 | 21.46 | 21.49 | -0.42 | -1.92% | 21.14 | 21.79 | 44677 | 9588.77 | 5.55% | 0.00 |
| 2024-12-18 | 22.09 | 21.91 | 0.45 | 2.10% | 21.49 | 22.88 | 59261 | 13064.30 | 7.36% | 0.00 |
| 2024-12-17 | 22.93 | 21.46 | -1.13 | -5.00% | 21.30 | 23.39 | 68325 | 15205.49 | 8.49% | 0.00 |
| 2024-12-16 | 22.20 | 22.59 | 0.39 | 1.76% | 21.92 | 23.33 | 59798 | 13462.01 | 7.43% | 0.00 |
| 2024-12-13 | 22.80 | 22.20 | -0.83 | -3.60% | 22.15 | 22.99 | 48390 | 10900.59 | 6.01% | 0.00 |
| 2024-12-12 | 23.18 | 23.03 | -0.29 | -1.24% | 22.76 | 23.48 | 73443 | 16896.13 | 9.13% | 0.00 |
| 2024-12-11 | 24.27 | 23.32 | -0.48 | -2.02% | 23.13 | 24.29 | 80700 | 18939.13 | 10.03% | 0.00 |
| 2024-12-10 | 23.53 | 23.80 | 0.70 | 3.03% | 23.17 | 24.10 | 126853 | 29966.74 | 15.76% | 0.00 |
| 2024-12-09 | 22.70 | 23.10 | 0.20 | 0.87% | 22.35 | 23.89 | 109847 | 25422.11 | 13.65% | 1.00 |
| 2024-12-06 | 23.47 | 22.90 | -0.57 | -2.43% | 22.00 | 23.65 | 122345 | 27699.26 | 15.20% | 4.00 |
| 2024-12-05 | 23.50 | 23.47 | 1.03 | 4.59% | 22.50 | 24.39 | 137701 | 32091.06 | 17.11% | 0.00 |
| 2024-12-04 | 21.90 | 22.44 | 0.39 | 1.77% | 21.81 | 22.95 | 65475 | 14679.25 | 8.14% | 31.00 |
| 2024-12-03 | 22.15 | 22.05 | -0.15 | -0.68% | 21.71 | 22.56 | 52934 | 11671.93 | 6.58% | 0.00 |
| 2024-12-02 | 21.24 | 22.20 | 0.90 | 4.23% | 21.20 | 22.46 | 45147 | 9912.96 | 5.61% | 0.00 |
| 2024-11-29 | 21.04 | 21.30 | 0.15 | 0.71% | 20.68 | 21.52 | 35341 | 7488.78 | 4.39% | 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。
