| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 27.77 | 27.86 | 0.17 | 0.61% | 27.60 | 28.50 | 50668 | 14237.55 | 1.73% | 0.00 |
| 2025-10-28 | 27.90 | 27.69 | -0.35 | -1.25% | 27.41 | 28.42 | 46187 | 12882.35 | 1.58% | 0.00 |
| 2025-10-27 | 28.91 | 28.04 | -0.61 | -2.13% | 27.90 | 28.97 | 76590 | 21674.06 | 2.61% | 0.00 |
| 2025-10-24 | 28.00 | 28.65 | 0.81 | 2.91% | 27.90 | 28.83 | 56160 | 15985.71 | 1.92% | 72.00 |
| 2025-10-23 | 27.90 | 27.84 | -0.13 | -0.46% | 27.45 | 28.42 | 41320 | 11517.42 | 1.41% | 0.00 |
| 2025-10-22 | 28.52 | 27.97 | -0.56 | -1.96% | 27.68 | 28.68 | 40467 | 11344.47 | 1.38% | 0.00 |
| 2025-10-21 | 27.84 | 28.53 | 0.95 | 3.44% | 27.34 | 29.00 | 81404 | 23054.15 | 2.78% | 0.00 |
| 2025-10-20 | 27.40 | 27.58 | 0.10 | 0.36% | 27.03 | 28.68 | 73679 | 20661.03 | 2.52% | 0.00 |
| 2025-10-17 | 28.60 | 27.48 | -1.09 | -3.82% | 27.30 | 28.60 | 56735 | 15801.15 | 1.94% | 0.00 |
| 2025-10-16 | 28.42 | 28.57 | 0.12 | 0.42% | 28.10 | 29.20 | 76945 | 22110.30 | 2.63% | 0.00 |
| 2025-10-15 | 27.09 | 28.45 | 1.36 | 5.02% | 26.63 | 28.48 | 94112 | 26210.78 | 3.21% | 0.00 |
| 2025-10-14 | 27.19 | 27.09 | -0.15 | -0.55% | 26.71 | 27.85 | 77470 | 21079.75 | 2.64% | 1.00 |
| 2025-10-13 | 25.40 | 27.24 | 0.74 | 2.79% | 25.40 | 27.50 | 132305 | 35455.41 | 4.52% | 0.00 |
| 2025-10-10 | 28.82 | 26.50 | -2.46 | -8.49% | 26.00 | 28.90 | 187286 | 51384.73 | 6.39% | 0.00 |
| 2025-10-09 | 29.94 | 28.96 | -0.98 | -3.27% | 28.69 | 30.30 | 129771 | 37936.26 | 4.43% | 0.00 |
| 2025-09-30 | 28.99 | 29.94 | 1.08 | 3.74% | 28.67 | 30.28 | 91842 | 27247.68 | 3.14% | 0.00 |
| 2025-09-29 | 29.13 | 28.86 | -0.23 | -0.79% | 28.46 | 29.42 | 44997 | 13004.65 | 1.54% | 0.00 |
| 2025-09-26 | 28.80 | 29.09 | 0.18 | 0.62% | 27.84 | 30.09 | 99675 | 28932.30 | 3.40% | 0.00 |
| 2025-09-25 | 29.00 | 28.91 | -0.02 | -0.07% | 28.63 | 29.88 | 49948 | 14602.06 | 1.70% | 0.00 |
| 2025-09-24 | 27.55 | 28.93 | 1.20 | 4.33% | 27.40 | 28.95 | 66648 | 18880.61 | 2.28% | 121.00 |
| 2025-09-23 | 28.69 | 27.73 | -0.84 | -2.94% | 27.10 | 28.80 | 69878 | 19317.66 | 2.39% | 0.00 |
| 2025-09-22 | 28.42 | 28.57 | 0.07 | 0.25% | 28.10 | 28.95 | 43127 | 12291.46 | 1.47% | 0.00 |
| 2025-09-19 | 28.45 | 28.50 | -0.10 | -0.35% | 28.00 | 29.09 | 52905 | 15140.01 | 1.81% | 0.00 |
| 2025-09-18 | 28.25 | 28.60 | 0.11 | 0.39% | 28.03 | 29.50 | 93534 | 26926.08 | 3.19% | 0.00 |
| 2025-09-17 | 27.12 | 28.49 | 1.26 | 4.63% | 27.10 | 28.79 | 83639 | 23527.73 | 2.86% | 0.00 |
| 2025-09-16 | 27.24 | 27.23 | -0.02 | -0.07% | 26.56 | 27.40 | 39441 | 10656.02 | 1.35% | 0.00 |
| 2025-09-15 | 28.02 | 27.25 | -0.53 | -1.91% | 27.20 | 28.08 | 39430 | 10817.09 | 1.35% | 55.00 |
| 2025-09-12 | 27.70 | 27.78 | -0.03 | -0.11% | 27.04 | 28.36 | 67879 | 18784.21 | 2.32% | 0.00 |
| 2025-09-11 | 27.53 | 27.91 | 0.39 | 1.42% | 26.90 | 28.12 | 65346 | 17970.11 | 2.23% | 0.00 |
| 2025-09-10 | 27.64 | 27.52 | -0.12 | -0.43% | 27.13 | 27.81 | 51784 | 14228.30 | 1.77% | 0.00 |
| 2025-09-09 | 28.89 | 27.64 | -1.25 | -4.33% | 27.50 | 28.90 | 74455 | 20814.99 | 2.54% | 0.00 |
| 2025-09-08 | 28.59 | 28.89 | 0.30 | 1.05% | 28.11 | 29.10 | 55207 | 15831.87 | 1.88% | 0.00 |
| 2025-09-05 | 28.03 | 28.59 | 0.59 | 2.11% | 27.70 | 28.77 | 49774 | 14101.74 | 1.70% | 0.00 |
| 2025-09-04 | 27.92 | 28.00 | 0.22 | 0.79% | 27.36 | 29.18 | 96653 | 27352.17 | 3.30% | 0.00 |
| 2025-09-03 | 28.69 | 27.78 | -1.02 | -3.54% | 27.58 | 28.99 | 66182 | 18690.32 | 2.26% | 0.00 |
| 2025-09-02 | 29.00 | 28.80 | -0.29 | -1.00% | 27.95 | 29.17 | 81854 | 23247.67 | 2.79% | 0.00 |
| 2025-09-01 | 29.80 | 29.09 | -0.11 | -0.38% | 28.91 | 30.19 | 64252 | 18846.34 | 2.19% | 0.00 |
| 2025-08-29 | 29.70 | 29.20 | -0.74 | -2.47% | 29.00 | 29.95 | 64655 | 19001.43 | 2.21% | 0.00 |
| 2025-08-28 | 29.99 | 29.94 | 0.10 | 0.34% | 28.62 | 30.66 | 109868 | 32464.99 | 3.75% | 0.00 |
| 2025-08-27 | 31.20 | 29.84 | -1.55 | -4.94% | 29.71 | 31.78 | 91861 | 28195.81 | 3.14% | 0.00 |
| 2025-08-26 | 31.00 | 31.39 | 0.50 | 1.62% | 30.71 | 32.85 | 100644 | 32045.40 | 3.44% | 0.00 |
| 2025-08-25 | 31.01 | 30.89 | 0.16 | 0.52% | 30.53 | 31.27 | 76137 | 23535.93 | 2.60% | 0.00 |
| 2025-08-22 | 30.40 | 30.73 | 0.10 | 0.33% | 30.18 | 30.95 | 66084 | 20168.70 | 2.26% | 0.00 |
| 2025-08-21 | 30.60 | 30.63 | 0.12 | 0.39% | 30.24 | 31.39 | 86970 | 26779.59 | 2.97% | 0.00 |
| 2025-08-20 | 30.65 | 30.51 | -0.15 | -0.49% | 29.96 | 30.66 | 62425 | 18905.48 | 2.13% | 0.00 |
| 2025-08-19 | 31.40 | 30.66 | -0.63 | -2.01% | 30.00 | 31.40 | 104944 | 32234.17 | 3.58% | 0.00 |
| 2025-08-18 | 31.43 | 31.29 | 0.55 | 1.79% | 30.41 | 31.70 | 195766 | 60635.12 | 6.68% | 33.00 |
| 2025-08-15 | 27.03 | 30.74 | 3.63 | 13.39% | 26.86 | 30.81 | 188367 | 55164.41 | 6.43% | 0.00 |
| 2025-08-14 | 28.29 | 27.11 | -1.19 | -4.20% | 27.02 | 28.30 | 90555 | 24825.42 | 3.09% | 0.00 |
| 2025-08-13 | 28.23 | 28.30 | 0.13 | 0.46% | 27.66 | 28.58 | 81836 | 23028.71 | 2.79% | 0.00 |
| 2025-08-12 | 28.53 | 28.17 | -0.28 | -0.98% | 27.52 | 28.70 | 71697 | 20029.88 | 2.45% | 0.00 |
| 2025-08-11 | 27.95 | 28.45 | 0.90 | 3.27% | 27.79 | 29.09 | 117629 | 33544.04 | 4.02% | 0.00 |
| 2025-08-08 | 26.98 | 27.55 | 0.60 | 2.23% | 26.48 | 27.78 | 98612 | 26890.23 | 3.37% | 0.00 |
| 2025-08-07 | 27.15 | 26.95 | -0.36 | -1.32% | 26.71 | 27.48 | 65212 | 17615.81 | 2.23% | 0.00 |
| 2025-08-06 | 26.98 | 27.31 | 0.33 | 1.22% | 26.94 | 27.72 | 101130 | 27644.79 | 3.45% | 20.00 |
| 2025-08-05 | 26.69 | 26.98 | 0.28 | 1.05% | 26.60 | 27.38 | 134202 | 36212.19 | 4.58% | 0.00 |
| 2025-08-04 | 24.88 | 26.70 | 1.70 | 6.80% | 24.87 | 27.76 | 161071 | 42548.79 | 5.50% | 0.00 |
| 2025-08-01 | 24.61 | 25.00 | 0.37 | 1.50% | 24.21 | 25.47 | 87211 | 21725.52 | 2.98% | 0.00 |
| 2025-07-31 | 24.90 | 24.63 | -0.44 | -1.76% | 24.38 | 25.22 | 58094 | 14360.77 | 1.98% | 0.00 |
| 2025-07-30 | 25.85 | 25.07 | -0.75 | -2.90% | 24.80 | 25.95 | 65312 | 16542.42 | 2.23% | 0.00 |
| 2025-07-29 | 25.20 | 25.82 | 0.51 | 2.02% | 25.09 | 25.85 | 55098 | 13986.01 | 1.88% | 0.00 |
| 2025-07-28 | 25.30 | 25.31 | 0.07 | 0.28% | 24.97 | 25.49 | 43063 | 10881.71 | 1.47% | 0.00 |
| 2025-07-25 | 25.17 | 25.24 | 0.07 | 0.28% | 24.91 | 25.35 | 45136 | 11341.72 | 1.54% | 0.00 |
| 2025-07-24 | 24.87 | 25.17 | 0.29 | 1.17% | 24.84 | 25.58 | 83393 | 21026.23 | 2.85% | 0.00 |
| 2025-07-23 | 25.41 | 24.88 | -0.27 | -1.07% | 24.76 | 25.44 | 73589 | 18402.37 | 2.51% | 0.00 |
| 2025-07-22 | 24.10 | 25.15 | 0.89 | 3.67% | 24.10 | 25.58 | 146107 | 36762.80 | 4.99% | 0.00 |
| 2025-07-21 | 24.34 | 24.26 | -0.23 | -0.94% | 24.00 | 24.46 | 82802 | 20034.37 | 2.83% | 0.00 |
| 2025-07-18 | 23.56 | 24.49 | 1.03 | 4.39% | 23.39 | 25.08 | 168303 | 40770.61 | 5.75% | 0.00 |
| 2025-07-17 | 22.62 | 23.46 | 0.84 | 3.71% | 22.55 | 23.60 | 84184 | 19508.38 | 2.87% | 0.00 |
| 2025-07-16 | 22.37 | 22.62 | 0.19 | 0.85% | 22.37 | 22.91 | 32632 | 7400.99 | 1.11% | 0.00 |
| 2025-07-15 | 22.71 | 22.43 | -0.28 | -1.23% | 22.31 | 22.87 | 35274 | 7943.44 | 1.20% | 0.00 |
| 2025-07-14 | 22.93 | 22.71 | -0.26 | -1.13% | 22.61 | 23.20 | 48592 | 11042.48 | 1.66% | 0.00 |
| 2025-07-11 | 22.77 | 22.97 | 0.24 | 1.06% | 22.73 | 23.26 | 64468 | 14856.01 | 2.20% | 0.00 |
| 2025-07-10 | 22.80 | 22.73 | 0.04 | 0.18% | 22.62 | 22.89 | 33238 | 7565.70 | 1.13% | 0.00 |
| 2025-07-09 | 23.20 | 22.69 | -0.65 | -2.78% | 22.65 | 23.34 | 56004 | 12824.62 | 1.91% | 0.00 |
| 2025-07-08 | 23.00 | 23.34 | 0.33 | 1.43% | 22.93 | 23.39 | 41959 | 9728.42 | 1.43% | 0.00 |
| 2025-07-07 | 22.80 | 23.01 | 0.14 | 0.61% | 22.60 | 23.13 | 34485 | 7908.41 | 1.18% | 0.00 |
| 2025-07-04 | 22.90 | 22.87 | -0.19 | -0.82% | 22.79 | 23.44 | 41904 | 9636.56 | 1.43% | 0.00 |
| 2025-07-03 | 23.23 | 23.06 | -0.26 | -1.11% | 22.96 | 23.70 | 48636 | 11314.64 | 1.66% | 0.00 |
| 2025-07-02 | 23.89 | 23.32 | -0.38 | -1.60% | 23.16 | 23.90 | 43206 | 10105.32 | 1.47% | 0.00 |
图南股份(300855)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。
