| 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 | 20.41 | 19.93 | -0.48 | -2.35% | 19.88 | 20.65 | 27118 | 5498.65 | 2.38% | 0.00 |
| 2025-12-11 | 20.80 | 20.41 | -0.45 | -2.16% | 20.40 | 21.08 | 29093 | 6021.95 | 2.55% | 0.00 |
| 2025-12-10 | 20.77 | 20.86 | 0.17 | 0.82% | 20.55 | 21.12 | 29659 | 6185.08 | 2.60% | 0.00 |
| 2025-12-09 | 20.88 | 20.69 | -0.19 | -0.91% | 20.58 | 21.00 | 18160 | 3778.75 | 1.59% | 0.00 |
| 2025-12-08 | 20.84 | 20.88 | 0.13 | 0.63% | 20.74 | 20.99 | 19668 | 4110.95 | 1.73% | 0.00 |
| 2025-12-05 | 20.09 | 20.75 | 0.50 | 2.47% | 20.09 | 20.78 | 19423 | 3987.33 | 1.70% | 0.00 |
| 2025-12-04 | 20.29 | 20.25 | -0.01 | -0.05% | 19.94 | 20.46 | 15223 | 3079.70 | 1.34% | 0.00 |
| 2025-12-03 | 20.67 | 20.26 | -0.32 | -1.55% | 20.12 | 20.67 | 14332 | 2907.16 | 1.26% | 0.00 |
| 2025-12-02 | 20.72 | 20.58 | -0.22 | -1.06% | 20.56 | 20.89 | 16293 | 3365.94 | 1.43% | 0.00 |
| 2025-12-01 | 20.84 | 20.80 | 0.03 | 0.14% | 20.64 | 21.04 | 25496 | 5315.83 | 2.24% | 84.00 |
| 2025-11-28 | 20.18 | 20.77 | 0.59 | 2.92% | 20.08 | 20.85 | 26428 | 5425.67 | 2.32% | 0.00 |
| 2025-11-27 | 20.02 | 20.18 | 0.01 | 0.05% | 19.90 | 20.40 | 12288 | 2484.24 | 1.08% | 0.00 |
| 2025-11-26 | 20.25 | 20.17 | -0.11 | -0.54% | 20.04 | 20.63 | 19592 | 3985.24 | 1.72% | 0.00 |
| 2025-11-25 | 20.11 | 20.28 | 0.30 | 1.50% | 19.90 | 20.50 | 22216 | 4510.50 | 1.95% | 0.00 |
| 2025-11-24 | 19.64 | 19.98 | 0.49 | 2.51% | 19.51 | 20.08 | 20620 | 4081.64 | 1.81% | 0.00 |
| 2025-11-21 | 20.05 | 19.49 | -0.78 | -3.85% | 19.28 | 20.32 | 27516 | 5411.91 | 2.41% | 0.00 |
| 2025-11-20 | 20.48 | 20.27 | 0.05 | 0.25% | 20.00 | 20.50 | 17760 | 3592.47 | 1.56% | 0.00 |
| 2025-11-19 | 20.69 | 20.22 | -0.47 | -2.27% | 20.01 | 20.75 | 21757 | 4404.04 | 1.91% | 0.00 |
| 2025-11-18 | 21.07 | 20.69 | -0.27 | -1.29% | 20.50 | 21.07 | 23662 | 4891.06 | 2.08% | 0.00 |
| 2025-11-17 | 20.86 | 20.96 | 0.13 | 0.62% | 20.70 | 21.13 | 26974 | 5643.39 | 2.37% | 0.00 |
| 2025-11-14 | 20.70 | 20.83 | 0.04 | 0.19% | 20.50 | 21.34 | 40300 | 8462.85 | 3.53% | 5.00 |
| 2025-11-13 | 20.19 | 20.79 | 0.63 | 3.13% | 19.97 | 21.10 | 49103 | 10163.17 | 4.31% | 0.00 |
| 2025-11-12 | 20.36 | 20.16 | -0.26 | -1.27% | 19.90 | 20.38 | 22886 | 4602.17 | 2.01% | 0.00 |
| 2025-11-11 | 20.10 | 20.42 | 0.31 | 1.54% | 20.01 | 20.54 | 27540 | 5606.64 | 2.42% | 0.00 |
| 2025-11-10 | 20.03 | 20.11 | 0.07 | 0.35% | 19.85 | 20.27 | 25634 | 5141.89 | 2.25% | 0.00 |
| 2025-11-07 | 20.41 | 20.04 | -0.47 | -2.29% | 20.00 | 20.51 | 26535 | 5348.05 | 2.33% | 0.00 |
| 2025-11-06 | 20.61 | 20.51 | 0.00 | 0.00% | 20.16 | 20.64 | 24865 | 5073.67 | 2.18% | 0.00 |
| 2025-11-05 | 20.39 | 20.51 | 0.00 | 0.00% | 20.20 | 20.59 | 24334 | 4974.95 | 2.13% | 0.00 |
| 2025-11-04 | 20.60 | 20.51 | -0.22 | -1.06% | 20.38 | 20.82 | 34561 | 7097.33 | 3.03% | 0.00 |
| 2025-11-03 | 20.93 | 20.73 | -0.19 | -0.91% | 20.65 | 21.09 | 34692 | 7216.42 | 3.04% | 9.00 |
| 2025-10-31 | 21.03 | 20.92 | 0.08 | 0.38% | 20.78 | 21.42 | 37953 | 7980.06 | 3.33% | 0.00 |
| 2025-10-30 | 21.50 | 20.84 | -0.66 | -3.07% | 20.84 | 21.59 | 50915 | 10725.61 | 4.47% | 0.00 |
| 2025-10-29 | 21.18 | 21.50 | 0.11 | 0.51% | 20.96 | 21.79 | 97989 | 20975.19 | 8.59% | 5.00 |
| 2025-10-28 | 19.36 | 21.39 | 2.06 | 10.66% | 19.16 | 22.20 | 147845 | 30798.16 | 12.97% | 0.00 |
| 2025-10-27 | 19.71 | 19.33 | -0.40 | -2.03% | 19.18 | 19.90 | 52998 | 10256.26 | 4.65% | 0.00 |
| 2025-10-24 | 19.10 | 19.73 | 0.63 | 3.30% | 19.08 | 21.58 | 70308 | 14119.93 | 6.17% | 0.00 |
| 2025-10-23 | 19.03 | 19.10 | -0.01 | -0.05% | 18.80 | 19.19 | 18247 | 3458.41 | 1.60% | 0.00 |
| 2025-10-22 | 18.89 | 19.11 | 0.24 | 1.27% | 18.60 | 19.34 | 19749 | 3768.01 | 1.73% | 0.00 |
| 2025-10-21 | 18.41 | 18.87 | 0.55 | 3.00% | 18.28 | 18.94 | 20880 | 3899.42 | 1.83% | 0.00 |
| 2025-10-20 | 17.85 | 18.32 | 0.71 | 4.03% | 17.85 | 18.34 | 22674 | 4118.30 | 1.99% | 0.00 |
| 2025-10-17 | 18.22 | 17.61 | -0.44 | -2.44% | 17.61 | 18.22 | 17139 | 3061.92 | 1.50% | 0.00 |
| 2025-10-16 | 18.28 | 18.05 | -0.29 | -1.58% | 17.98 | 18.34 | 15899 | 2878.18 | 1.39% | 0.00 |
| 2025-10-15 | 18.12 | 18.34 | 0.22 | 1.21% | 17.96 | 18.40 | 18305 | 3341.14 | 1.61% | 0.00 |
| 2025-10-14 | 18.62 | 18.12 | -0.49 | -2.63% | 18.05 | 18.98 | 23678 | 4357.68 | 2.08% | 0.00 |
| 2025-10-13 | 18.00 | 18.61 | -0.12 | -0.64% | 17.39 | 18.83 | 29598 | 5452.27 | 2.60% | 0.00 |
| 2025-10-10 | 18.90 | 18.73 | -0.19 | -1.00% | 18.60 | 19.12 | 24184 | 4540.58 | 2.12% | 0.00 |
| 2025-10-09 | 19.13 | 18.92 | -0.20 | -1.05% | 18.91 | 19.28 | 26972 | 5142.90 | 2.37% | 5.00 |
| 2025-09-30 | 19.26 | 19.12 | -0.14 | -0.73% | 19.11 | 19.65 | 17256 | 3335.81 | 1.51% | 0.00 |
| 2025-09-29 | 19.15 | 19.26 | 0.11 | 0.57% | 18.88 | 19.44 | 19935 | 3833.09 | 1.75% | 0.00 |
| 2025-09-26 | 19.35 | 19.15 | -0.25 | -1.29% | 19.10 | 19.52 | 17228 | 3323.83 | 1.51% | 0.00 |
| 2025-09-25 | 19.68 | 19.40 | -0.38 | -1.92% | 19.40 | 19.93 | 18854 | 3703.77 | 1.65% | 0.00 |
| 2025-09-24 | 19.38 | 19.78 | 0.21 | 1.07% | 19.35 | 19.83 | 22554 | 4446.20 | 1.98% | 0.00 |
| 2025-09-23 | 19.84 | 19.57 | -0.33 | -1.66% | 19.01 | 19.99 | 31847 | 6171.99 | 2.79% | 0.00 |
| 2025-09-22 | 19.73 | 19.90 | 0.24 | 1.22% | 19.68 | 20.30 | 26352 | 5245.32 | 2.31% | 0.00 |
| 2025-09-19 | 20.01 | 19.66 | -0.35 | -1.75% | 19.50 | 20.29 | 25992 | 5142.20 | 2.28% | 0.00 |
| 2025-09-18 | 20.68 | 20.01 | -0.77 | -3.71% | 19.88 | 20.82 | 38680 | 7865.67 | 3.39% | 0.00 |
| 2025-09-17 | 20.70 | 20.78 | 0.11 | 0.53% | 20.56 | 20.93 | 23921 | 4964.60 | 2.10% | 0.00 |
| 2025-09-16 | 20.38 | 20.67 | 0.29 | 1.42% | 20.30 | 20.84 | 29221 | 6021.70 | 2.56% | 0.00 |
| 2025-09-15 | 20.49 | 20.38 | -0.10 | -0.49% | 20.30 | 20.63 | 23879 | 4880.61 | 2.09% | 0.00 |
| 2025-09-12 | 20.76 | 20.48 | -0.20 | -0.97% | 20.40 | 20.83 | 27385 | 5642.22 | 2.40% | 0.00 |
| 2025-09-11 | 20.41 | 20.68 | 0.25 | 1.22% | 20.05 | 20.75 | 24327 | 4982.50 | 2.13% | 0.00 |
| 2025-09-10 | 20.53 | 20.43 | -0.10 | -0.49% | 20.21 | 20.69 | 19559 | 3992.11 | 1.72% | 0.00 |
| 2025-09-09 | 20.89 | 20.53 | -0.55 | -2.61% | 20.41 | 21.18 | 25999 | 5370.67 | 2.28% | 0.00 |
| 2025-09-08 | 20.79 | 21.08 | 0.28 | 1.35% | 20.68 | 21.18 | 25673 | 5381.77 | 2.25% | 0.00 |
| 2025-09-05 | 20.38 | 20.80 | 0.43 | 2.11% | 20.13 | 20.89 | 31056 | 6408.66 | 2.72% | 0.00 |
| 2025-09-04 | 20.48 | 20.37 | 0.08 | 0.39% | 19.89 | 20.88 | 37964 | 7765.46 | 3.33% | 0.00 |
| 2025-09-03 | 20.85 | 20.29 | -0.54 | -2.59% | 20.20 | 21.16 | 31292 | 6460.80 | 2.74% | 0.00 |
| 2025-09-02 | 21.28 | 20.83 | -0.31 | -1.47% | 20.20 | 21.45 | 39481 | 8155.60 | 3.46% | 0.00 |
| 2025-09-01 | 21.04 | 21.14 | 0.24 | 1.15% | 20.95 | 21.46 | 34341 | 7284.60 | 3.01% | 0.00 |
| 2025-08-29 | 21.42 | 20.90 | -0.58 | -2.70% | 20.88 | 21.64 | 47268 | 9983.95 | 4.15% | 0.00 |
| 2025-08-28 | 21.50 | 21.48 | -0.04 | -0.19% | 20.65 | 22.00 | 62134 | 13275.58 | 5.45% | 0.00 |
| 2025-08-27 | 22.58 | 21.52 | -1.27 | -5.57% | 21.45 | 22.99 | 75259 | 16733.09 | 6.60% | 0.00 |
| 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 |
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。
