| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 22.35 | 22.77 | 0.18 | 0.80% | 22.25 | 23.16 | 56428 | 12861.13 | 1.93% | 0.00 |
| 2025-04-02 | 22.62 | 22.59 | -0.02 | -0.09% | 22.47 | 22.94 | 42525 | 9640.62 | 1.45% | 0.00 |
| 2025-04-01 | 22.51 | 22.61 | 0.10 | 0.44% | 22.47 | 23.27 | 63559 | 14507.77 | 2.17% | 0.00 |
| 2025-03-31 | 22.81 | 22.51 | -0.52 | -2.26% | 22.39 | 23.01 | 50513 | 11423.36 | 1.72% | 0.00 |
| 2025-03-28 | 23.05 | 23.03 | -0.12 | -0.52% | 22.95 | 23.44 | 43183 | 10006.78 | 1.47% | 0.00 |
| 2025-03-27 | 23.00 | 23.15 | 0.05 | 0.22% | 22.35 | 23.34 | 70436 | 16142.96 | 2.40% | 0.00 |
| 2025-03-26 | 23.02 | 23.10 | -0.09 | -0.39% | 22.93 | 23.39 | 48933 | 11319.21 | 1.67% | 0.00 |
| 2025-03-25 | 23.00 | 23.19 | 0.11 | 0.48% | 22.85 | 23.98 | 91408 | 21466.22 | 3.12% | 0.00 |
| 2025-03-24 | 23.51 | 23.08 | -0.43 | -1.83% | 22.54 | 23.65 | 74006 | 16956.62 | 2.53% | 0.00 |
| 2025-03-21 | 24.00 | 23.51 | -0.55 | -2.29% | 23.47 | 24.58 | 76672 | 18356.03 | 2.62% | 0.00 |
| 2025-03-20 | 23.98 | 24.06 | 0.06 | 0.25% | 23.65 | 24.33 | 59166 | 14237.64 | 2.02% | 3.00 |
| 2025-03-19 | 24.23 | 24.00 | -0.37 | -1.52% | 23.94 | 24.36 | 46435 | 11189.36 | 1.59% | 0.00 |
| 2025-03-18 | 23.92 | 24.37 | 0.46 | 1.92% | 23.87 | 24.93 | 92121 | 22515.25 | 3.14% | 0.00 |
| 2025-03-17 | 24.33 | 23.91 | -0.37 | -1.52% | 23.71 | 24.36 | 69524 | 16647.95 | 2.37% | 11.00 |
| 2025-03-14 | 24.28 | 24.28 | 0.00 | 0.00% | 23.96 | 24.45 | 81509 | 19781.01 | 2.78% | 2.00 |
| 2025-03-13 | 24.35 | 24.28 | -0.12 | -0.49% | 23.91 | 24.66 | 90027 | 21771.91 | 3.07% | 0.00 |
| 2025-03-12 | 25.05 | 24.40 | -0.70 | -2.79% | 24.30 | 25.15 | 123388 | 30316.75 | 4.21% | 0.00 |
| 2025-03-11 | 24.40 | 25.10 | 0.12 | 0.48% | 24.36 | 25.55 | 153325 | 38296.12 | 5.23% | 0.00 |
| 2025-03-10 | 23.80 | 24.98 | 1.37 | 5.80% | 23.80 | 25.30 | 200697 | 49626.19 | 6.85% | 0.00 |
| 2025-03-07 | 22.50 | 23.61 | 1.01 | 4.47% | 22.31 | 24.15 | 167724 | 39505.36 | 5.73% | 0.00 |
| 2025-03-06 | 22.32 | 22.60 | 0.38 | 1.71% | 22.14 | 22.73 | 73556 | 16502.86 | 2.51% | 0.00 |
| 2025-03-05 | 22.28 | 22.22 | -0.05 | -0.22% | 21.95 | 22.52 | 40643 | 9011.55 | 1.39% | 0.00 |
| 2025-03-04 | 21.86 | 22.27 | 0.44 | 2.02% | 21.86 | 22.31 | 60136 | 13343.02 | 2.05% | 0.00 |
| 2025-03-03 | 21.80 | 21.83 | 0.03 | 0.14% | 21.79 | 22.16 | 46066 | 10125.59 | 1.57% | 0.00 |
| 2025-02-28 | 22.01 | 21.80 | -0.34 | -1.54% | 21.69 | 22.34 | 59135 | 12997.96 | 2.02% | 0.00 |
| 2025-02-27 | 22.70 | 22.14 | -0.35 | -1.56% | 21.80 | 22.79 | 82463 | 18234.67 | 2.81% | 0.00 |
| 2025-02-26 | 22.05 | 22.49 | 0.42 | 1.90% | 22.01 | 22.65 | 58271 | 13051.07 | 1.99% | 0.00 |
| 2025-02-25 | 22.05 | 22.07 | -0.17 | -0.76% | 21.94 | 22.30 | 41534 | 9185.25 | 1.42% | 0.00 |
| 2025-02-24 | 22.47 | 22.24 | -0.24 | -1.07% | 22.02 | 22.54 | 46764 | 10405.21 | 1.60% | 0.00 |
| 2025-02-21 | 22.35 | 22.48 | 0.13 | 0.58% | 22.02 | 22.64 | 71769 | 16011.86 | 2.45% | 0.00 |
| 2025-02-20 | 22.07 | 22.35 | 0.24 | 1.09% | 21.95 | 22.39 | 64673 | 14399.07 | 2.21% | 0.00 |
| 2025-02-19 | 21.60 | 22.11 | 0.49 | 2.27% | 21.55 | 22.17 | 61089 | 13427.44 | 2.09% | 0.00 |
| 2025-02-18 | 21.59 | 21.62 | -0.07 | -0.32% | 21.46 | 22.13 | 58634 | 12775.42 | 2.00% | 0.00 |
| 2025-02-17 | 21.62 | 21.69 | 0.09 | 0.42% | 21.46 | 21.86 | 43333 | 9362.37 | 1.48% | 0.00 |
| 2025-02-14 | 21.60 | 21.60 | -0.10 | -0.46% | 21.50 | 21.78 | 46833 | 10117.04 | 1.60% | 0.00 |
| 2025-02-13 | 22.10 | 21.70 | -0.40 | -1.81% | 21.63 | 22.14 | 46748 | 10213.27 | 1.60% | 0.00 |
| 2025-02-12 | 21.90 | 22.10 | 0.11 | 0.50% | 21.80 | 22.11 | 41526 | 9124.82 | 1.42% | 0.00 |
| 2025-02-11 | 22.48 | 21.99 | -0.36 | -1.61% | 21.92 | 22.49 | 47785 | 10529.53 | 1.63% | 0.00 |
| 2025-02-10 | 22.16 | 22.35 | 0.19 | 0.86% | 21.98 | 22.45 | 60740 | 13505.57 | 2.07% | 0.00 |
| 2025-02-07 | 21.95 | 22.16 | 0.21 | 0.96% | 21.72 | 22.40 | 82090 | 18136.45 | 2.80% | 0.00 |
| 2025-02-06 | 21.54 | 21.95 | 0.42 | 1.95% | 21.35 | 22.12 | 71386 | 15545.43 | 2.44% | 0.00 |
| 2025-02-05 | 21.40 | 21.53 | 0.19 | 0.89% | 21.21 | 21.68 | 55043 | 11817.18 | 1.88% | 0.00 |
| 2025-01-27 | 21.42 | 21.34 | 0.06 | 0.28% | 20.92 | 21.72 | 76036 | 16188.07 | 2.60% | 0.00 |
| 2025-01-24 | 21.03 | 21.28 | 0.28 | 1.33% | 20.76 | 21.29 | 54608 | 11538.95 | 1.86% | 0.00 |
| 2025-01-23 | 21.15 | 21.00 | 0.02 | 0.10% | 21.00 | 21.68 | 75369 | 16075.74 | 2.57% | 0.00 |
| 2025-01-22 | 21.03 | 20.98 | -0.32 | -1.50% | 20.90 | 21.23 | 43558 | 9160.73 | 1.49% | 0.00 |
| 2025-01-21 | 21.35 | 21.30 | -0.03 | -0.14% | 20.91 | 21.46 | 57415 | 12144.63 | 1.96% | 0.00 |
| 2025-01-20 | 21.20 | 21.33 | 0.18 | 0.85% | 20.87 | 21.68 | 96860 | 20583.14 | 3.31% | 0.00 |
| 2025-01-17 | 20.97 | 21.15 | 0.04 | 0.19% | 20.73 | 21.34 | 54891 | 11553.23 | 1.87% | 0.00 |
| 2025-01-16 | 21.33 | 21.11 | -0.12 | -0.57% | 20.72 | 21.67 | 74952 | 15845.43 | 2.56% | 0.00 |
| 2025-01-15 | 21.44 | 21.23 | -0.36 | -1.67% | 21.13 | 21.56 | 49503 | 10521.49 | 1.69% | 0.00 |
| 2025-01-14 | 20.82 | 21.59 | 0.80 | 3.85% | 20.60 | 21.59 | 60868 | 12954.09 | 2.08% | 10.00 |
| 2025-01-13 | 21.00 | 20.79 | -0.31 | -1.47% | 20.67 | 21.21 | 36590 | 7647.98 | 1.25% | 0.00 |
| 2025-01-10 | 21.41 | 21.10 | -0.45 | -2.09% | 21.08 | 22.19 | 72670 | 15747.44 | 2.48% | 0.00 |
| 2025-01-09 | 20.60 | 21.55 | 0.83 | 4.01% | 20.50 | 21.85 | 98043 | 20918.41 | 3.35% | 0.00 |
| 2025-01-08 | 21.00 | 20.72 | -0.30 | -1.43% | 20.22 | 21.00 | 54431 | 11224.45 | 1.86% | 0.00 |
| 2025-01-07 | 21.27 | 21.02 | -0.22 | -1.04% | 20.32 | 21.33 | 85924 | 17904.10 | 2.93% | 0.00 |
| 2025-01-06 | 21.20 | 21.24 | 0.02 | 0.09% | 20.96 | 21.49 | 68624 | 14551.67 | 2.34% | 0.00 |
| 2025-01-03 | 21.66 | 21.22 | -0.32 | -1.49% | 21.11 | 21.85 | 71759 | 15392.40 | 2.45% | 0.00 |
| 2025-01-02 | 21.99 | 21.54 | -0.38 | -1.73% | 21.34 | 22.58 | 80948 | 17663.93 | 2.76% | 0.00 |
| 2024-12-31 | 23.09 | 21.92 | -1.16 | -5.03% | 21.92 | 23.28 | 98174 | 22003.65 | 3.35% | 0.00 |
| 2024-12-30 | 24.10 | 23.08 | -0.92 | -3.83% | 22.99 | 24.19 | 99951 | 23302.38 | 3.41% | 0.00 |
| 2024-12-27 | 25.00 | 24.00 | -0.36 | -1.48% | 23.96 | 25.20 | 96556 | 23465.85 | 3.30% | 0.00 |
| 2024-12-26 | 24.23 | 24.36 | 0.22 | 0.91% | 23.83 | 24.77 | 88139 | 21452.53 | 3.01% | 0.00 |
| 2024-12-25 | 24.80 | 24.14 | -0.67 | -2.70% | 23.64 | 24.80 | 73862 | 17758.05 | 2.52% | 0.00 |
| 2024-12-24 | 25.03 | 24.81 | 0.01 | 0.04% | 24.45 | 25.14 | 39600 | 9793.07 | 1.35% | 0.00 |
| 2024-12-23 | 26.00 | 24.80 | -0.93 | -3.61% | 24.74 | 26.20 | 54289 | 13721.64 | 1.85% | 0.00 |
| 2024-12-20 | 25.52 | 25.73 | 0.25 | 0.98% | 25.20 | 26.05 | 38225 | 9809.38 | 1.30% | 0.00 |
| 2024-12-19 | 25.71 | 25.48 | -0.31 | -1.20% | 25.03 | 25.77 | 45918 | 11627.44 | 1.57% | 0.00 |
| 2024-12-18 | 26.32 | 25.79 | -0.53 | -2.01% | 25.66 | 26.50 | 53603 | 13915.20 | 1.83% | 0.00 |
| 2024-12-17 | 26.72 | 26.32 | -0.67 | -2.48% | 26.03 | 27.07 | 76056 | 20077.28 | 2.60% | 0.00 |
| 2024-12-16 | 27.58 | 26.99 | -0.56 | -2.03% | 26.75 | 27.77 | 54452 | 14811.93 | 1.86% | 0.00 |
| 2024-12-13 | 28.00 | 27.55 | -0.30 | -1.08% | 27.28 | 28.05 | 74458 | 20573.07 | 2.54% | 20.00 |
| 2024-12-12 | 27.22 | 27.85 | 0.80 | 2.96% | 27.10 | 28.90 | 160719 | 45380.98 | 5.49% | 0.00 |
| 2024-12-11 | 27.00 | 27.05 | 0.35 | 1.31% | 26.71 | 27.58 | 79994 | 21616.51 | 2.73% | 0.00 |
| 2024-12-10 | 26.71 | 26.70 | 1.00 | 3.89% | 26.58 | 28.00 | 186186 | 50687.11 | 6.36% | 0.00 |
| 2024-12-09 | 24.70 | 25.70 | 1.12 | 4.56% | 24.62 | 25.93 | 105533 | 26854.21 | 3.60% | 0.00 |
| 2024-12-06 | 24.00 | 24.58 | 0.58 | 2.42% | 23.72 | 24.58 | 55283 | 13406.81 | 1.89% | 0.00 |
| 2024-12-05 | 23.31 | 24.00 | 0.62 | 2.65% | 23.23 | 24.25 | 57932 | 13823.63 | 1.98% | 0.00 |
| 2024-12-04 | 23.61 | 23.38 | -0.23 | -0.97% | 23.22 | 23.70 | 38931 | 9112.31 | 1.33% | 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。
