| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 38.23 | 39.59 | 1.73 | 4.57% | 38.23 | 40.94 | 132825 | 52558.82 | 9.24% | 9.00 |
| 2026-02-02 | 35.13 | 37.86 | 3.55 | 10.35% | 35.13 | 39.71 | 118811 | 45222.89 | 8.27% | 0.00 |
| 2026-01-30 | 34.51 | 34.31 | -0.19 | -0.55% | 31.76 | 35.50 | 105199 | 35181.13 | 7.32% | 0.00 |
| 2026-01-29 | 35.18 | 34.50 | -0.42 | -1.20% | 33.80 | 36.44 | 100000 | 34956.17 | 6.96% | 0.00 |
| 2026-01-28 | 37.15 | 34.92 | 0.10 | 0.29% | 33.59 | 37.46 | 151560 | 53059.93 | 10.55% | 18.00 |
| 2026-01-27 | 30.91 | 34.82 | 2.50 | 7.74% | 30.85 | 37.10 | 256375 | 87044.46 | 17.84% | 0.00 |
| 2026-01-26 | 29.39 | 32.32 | 5.00 | 18.30% | 29.00 | 32.78 | 306459 | 97455.31 | 21.33% | 1.00 |
| 2026-01-23 | 23.41 | 27.32 | 3.86 | 16.45% | 23.23 | 27.68 | 193039 | 49304.39 | 13.43% | 2.00 |
| 2026-01-22 | 22.53 | 23.46 | 0.92 | 4.08% | 22.16 | 23.85 | 96714 | 22290.64 | 6.73% | 9.00 |
| 2026-01-21 | 22.68 | 22.54 | 0.07 | 0.31% | 22.06 | 23.18 | 76066 | 17159.04 | 5.29% | 0.00 |
| 2026-01-20 | 22.14 | 22.47 | -0.28 | -1.23% | 22.14 | 23.65 | 133986 | 30499.52 | 9.32% | 0.00 |
| 2026-01-19 | 20.23 | 22.75 | 2.31 | 11.30% | 19.92 | 23.99 | 158068 | 34548.04 | 11.00% | 0.00 |
| 2026-01-16 | 19.90 | 20.44 | 0.59 | 2.97% | 19.68 | 20.45 | 39164 | 7877.98 | 2.73% | 0.00 |
| 2026-01-15 | 19.90 | 19.85 | 0.01 | 0.05% | 19.61 | 19.99 | 23520 | 4650.27 | 1.64% | 0.00 |
| 2026-01-14 | 19.78 | 19.84 | 0.07 | 0.35% | 19.50 | 20.25 | 39111 | 7798.55 | 2.72% | 0.00 |
| 2026-01-13 | 19.82 | 19.77 | -0.07 | -0.35% | 19.48 | 20.10 | 34913 | 6927.16 | 2.43% | 0.00 |
| 2026-01-12 | 19.58 | 19.84 | 0.25 | 1.28% | 19.50 | 20.03 | 31065 | 6145.67 | 2.16% | 0.00 |
| 2026-01-09 | 19.50 | 19.59 | 0.09 | 0.46% | 19.24 | 19.66 | 33213 | 6458.79 | 2.31% | 0.00 |
| 2026-01-08 | 18.86 | 19.50 | 0.63 | 3.34% | 18.86 | 19.68 | 32849 | 6375.61 | 2.29% | 0.00 |
| 2026-01-07 | 19.27 | 18.87 | -0.58 | -2.98% | 18.83 | 19.40 | 37533 | 7151.43 | 2.61% | 1.00 |
| 2026-01-06 | 19.29 | 19.45 | 0.21 | 1.09% | 19.17 | 19.87 | 41572 | 8110.83 | 2.89% | 0.00 |
| 2026-01-05 | 19.04 | 19.24 | 0.16 | 0.84% | 18.98 | 19.36 | 18179 | 3496.53 | 1.27% | 0.00 |
| 2025-12-31 | 19.03 | 19.08 | 0.07 | 0.37% | 18.77 | 19.28 | 16011 | 3038.25 | 1.11% | 0.00 |
| 2025-12-30 | 19.10 | 19.01 | -0.12 | -0.63% | 18.87 | 19.27 | 18233 | 3476.26 | 1.27% | 0.00 |
| 2025-12-29 | 19.28 | 19.13 | -0.11 | -0.57% | 18.99 | 19.37 | 15491 | 2962.23 | 1.08% | 0.00 |
| 2025-12-26 | 19.83 | 19.24 | -0.60 | -3.02% | 19.23 | 19.83 | 20349 | 3960.27 | 1.42% | 0.00 |
| 2025-12-25 | 19.45 | 19.84 | 0.41 | 2.11% | 19.31 | 19.90 | 16935 | 3325.85 | 1.18% | 6.00 |
| 2025-12-24 | 19.38 | 19.43 | 0.13 | 0.67% | 19.11 | 19.60 | 14520 | 2817.09 | 1.01% | 0.00 |
| 2025-12-23 | 19.36 | 19.30 | 0.01 | 0.05% | 19.11 | 19.44 | 18461 | 3557.54 | 1.28% | 0.00 |
| 2025-12-22 | 19.32 | 19.29 | 0.01 | 0.05% | 19.26 | 19.64 | 19880 | 3857.41 | 1.38% | 0.00 |
| 2025-12-19 | 19.17 | 19.28 | 0.11 | 0.57% | 19.17 | 19.50 | 15268 | 2952.34 | 1.06% | 0.00 |
| 2025-12-18 | 18.96 | 19.17 | 0.07 | 0.37% | 18.78 | 19.42 | 15826 | 3047.34 | 1.39% | 0.00 |
| 2025-12-17 | 19.41 | 19.10 | -0.18 | -0.93% | 18.58 | 19.45 | 29261 | 5521.98 | 2.57% | 0.00 |
| 2025-12-16 | 19.83 | 19.28 | -0.64 | -3.21% | 19.28 | 19.94 | 21230 | 4130.96 | 1.86% | 0.00 |
| 2025-12-15 | 19.80 | 19.92 | -0.01 | -0.05% | 19.42 | 20.05 | 22622 | 4484.03 | 1.98% | 0.00 |
| 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 |
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。
