| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 221.00 | 220.28 | -0.72 | -0.33% | 216.70 | 221.75 | 9972 | 21899.74 | 3.43% | 0.00 |
| 2026-02-04 | 218.15 | 221.00 | 3.43 | 1.58% | 215.01 | 222.98 | 14076 | 30873.41 | 4.84% | 0.00 |
| 2026-02-03 | 211.08 | 217.57 | 6.93 | 3.29% | 210.35 | 222.46 | 26080 | 56852.27 | 8.98% | 0.00 |
| 2026-02-02 | 207.88 | 210.64 | 2.44 | 1.17% | 205.95 | 216.18 | 18339 | 38974.57 | 6.31% | 0.00 |
| 2026-01-30 | 203.33 | 208.20 | 3.70 | 1.81% | 202.74 | 210.43 | 9855 | 20400.10 | 3.39% | 0.00 |
| 2026-01-29 | 210.10 | 204.50 | -5.58 | -2.66% | 203.14 | 211.99 | 10935 | 22663.96 | 3.76% | 0.00 |
| 2026-01-28 | 213.13 | 210.08 | -3.05 | -1.43% | 208.00 | 213.98 | 11192 | 23593.41 | 3.85% | 0.00 |
| 2026-01-27 | 212.80 | 213.13 | 1.75 | 0.83% | 207.59 | 214.80 | 12261 | 25937.67 | 4.22% | 0.00 |
| 2026-01-26 | 220.66 | 211.38 | -9.27 | -4.20% | 210.28 | 220.99 | 17694 | 37731.81 | 6.09% | 0.00 |
| 2026-01-23 | 216.73 | 220.65 | 3.97 | 1.83% | 215.33 | 224.20 | 13784 | 30301.70 | 4.74% | 0.00 |
| 2026-01-22 | 223.34 | 216.68 | -7.23 | -3.23% | 215.90 | 223.93 | 14083 | 30762.05 | 4.85% | 0.00 |
| 2026-01-21 | 219.99 | 223.91 | 3.21 | 1.45% | 219.90 | 225.98 | 9521 | 21288.50 | 3.28% | 0.00 |
| 2026-01-20 | 224.57 | 220.70 | -3.87 | -1.72% | 219.58 | 226.10 | 9608 | 21291.30 | 3.31% | 0.00 |
| 2026-01-19 | 223.23 | 224.57 | 1.34 | 0.60% | 222.25 | 229.89 | 12219 | 27660.37 | 4.20% | 0.00 |
| 2026-01-16 | 225.39 | 223.23 | -1.37 | -0.61% | 221.64 | 226.25 | 8464 | 18955.07 | 2.91% | 0.00 |
| 2026-01-15 | 222.16 | 224.60 | 1.40 | 0.63% | 220.55 | 228.43 | 9963 | 22425.59 | 3.43% | 2.00 |
| 2026-01-14 | 229.88 | 223.20 | -8.10 | -3.50% | 218.00 | 230.81 | 26656 | 59813.81 | 9.17% | 0.00 |
| 2026-01-13 | 233.00 | 231.30 | -1.70 | -0.73% | 229.58 | 236.59 | 15392 | 35868.36 | 5.30% | 0.00 |
| 2026-01-12 | 249.70 | 233.00 | -17.78 | -7.09% | 228.00 | 250.78 | 28488 | 66639.26 | 9.80% | 2.00 |
| 2026-01-09 | 242.91 | 250.78 | 11.68 | 4.88% | 234.08 | 255.80 | 22921 | 56477.00 | 7.89% | 1.00 |
| 2026-01-08 | 238.48 | 239.10 | -2.04 | -0.85% | 237.63 | 247.00 | 10343 | 24950.43 | 3.56% | 0.00 |
| 2026-01-07 | 243.59 | 241.14 | -2.76 | -1.13% | 235.28 | 243.90 | 17750 | 42601.96 | 6.11% | 2.00 |
| 2026-01-06 | 252.00 | 243.90 | -13.70 | -5.32% | 237.25 | 256.50 | 25447 | 62401.05 | 8.76% | 1.00 |
| 2026-01-05 | 252.78 | 257.60 | 6.28 | 2.50% | 248.30 | 264.78 | 18045 | 46173.70 | 6.21% | 0.00 |
| 2025-12-31 | 250.05 | 251.32 | 0.46 | 0.18% | 246.45 | 255.66 | 9348 | 23485.00 | 3.22% | 0.00 |
| 2025-12-30 | 250.00 | 250.86 | 1.51 | 0.61% | 246.00 | 258.80 | 11646 | 29338.14 | 4.01% | 0.00 |
| 2025-12-29 | 247.90 | 249.35 | -0.11 | -0.04% | 240.98 | 251.54 | 13028 | 32139.62 | 4.48% | 0.00 |
| 2025-12-26 | 242.50 | 249.46 | 6.86 | 2.83% | 238.38 | 251.00 | 10147 | 24793.14 | 3.49% | 1.00 |
| 2025-12-25 | 240.10 | 242.60 | 0.21 | 0.09% | 239.03 | 243.95 | 6301 | 15240.98 | 2.17% | 0.00 |
| 2025-12-24 | 249.07 | 242.39 | -6.40 | -2.57% | 241.19 | 250.15 | 9369 | 22776.00 | 3.22% | 0.00 |
| 2025-12-23 | 252.90 | 248.79 | -3.83 | -1.52% | 244.16 | 254.77 | 9962 | 24771.31 | 3.43% | 0.00 |
| 2025-12-22 | 251.80 | 252.62 | 1.29 | 0.51% | 249.50 | 259.90 | 10892 | 27618.37 | 3.75% | 0.00 |
| 2025-12-19 | 244.01 | 251.33 | 7.77 | 3.19% | 241.43 | 258.37 | 18026 | 45532.70 | 6.20% | 0.00 |
| 2025-12-18 | 232.99 | 243.56 | 9.56 | 4.09% | 231.51 | 248.29 | 15238 | 36916.95 | 5.24% | 0.00 |
| 2025-12-17 | 233.98 | 234.00 | 1.15 | 0.49% | 227.53 | 236.18 | 9786 | 22656.63 | 3.37% | 0.00 |
| 2025-12-16 | 230.11 | 232.85 | 4.95 | 2.17% | 229.14 | 242.78 | 12794 | 29954.06 | 4.40% | 0.00 |
| 2025-12-15 | 233.03 | 227.90 | -5.13 | -2.20% | 225.50 | 235.99 | 12379 | 28337.25 | 4.26% | 0.00 |
| 2025-12-12 | 237.98 | 233.03 | -4.96 | -2.08% | 229.01 | 238.85 | 18736 | 43609.71 | 6.45% | 1.00 |
| 2025-12-11 | 234.09 | 237.99 | 3.86 | 1.65% | 233.42 | 244.99 | 16115 | 38824.86 | 5.55% | 0.00 |
| 2025-12-10 | 221.00 | 234.13 | 13.13 | 5.94% | 219.20 | 235.65 | 20598 | 47258.57 | 7.09% | 0.00 |
| 2025-12-09 | 216.99 | 221.00 | 2.80 | 1.28% | 215.55 | 224.15 | 11535 | 25401.99 | 3.97% | 0.00 |
| 2025-12-08 | 213.11 | 218.20 | 5.09 | 2.39% | 213.09 | 222.72 | 12932 | 28312.34 | 4.45% | 0.00 |
| 2025-12-05 | 210.59 | 213.11 | 0.40 | 0.19% | 207.10 | 215.33 | 9793 | 20779.96 | 3.37% | 0.00 |
| 2025-12-04 | 219.70 | 212.71 | 3.86 | 1.85% | 206.07 | 219.87 | 14920 | 31777.28 | 5.13% | 2.00 |
| 2025-12-03 | 204.40 | 208.85 | 4.35 | 2.13% | 204.40 | 214.20 | 14293 | 29937.84 | 4.92% | 0.00 |
| 2025-12-02 | 208.30 | 204.50 | -3.70 | -1.78% | 203.06 | 212.99 | 6431 | 13254.49 | 2.21% | 0.00 |
| 2025-12-01 | 206.61 | 208.20 | 1.75 | 0.85% | 203.58 | 209.98 | 6717 | 13882.71 | 2.31% | 0.00 |
| 2025-11-28 | 204.71 | 206.45 | 0.91 | 0.44% | 202.42 | 206.85 | 5913 | 12139.36 | 2.03% | 0.00 |
| 2025-11-27 | 203.90 | 205.54 | 0.78 | 0.38% | 203.90 | 209.80 | 9208 | 19086.47 | 3.17% | 0.00 |
| 2025-11-26 | 197.90 | 204.76 | 8.36 | 4.26% | 196.66 | 206.80 | 11521 | 23434.62 | 3.96% | 0.00 |
| 2025-11-25 | 197.00 | 196.40 | 0.40 | 0.20% | 195.83 | 201.09 | 11603 | 22956.71 | 3.99% | 2.00 |
| 2025-11-24 | 200.01 | 196.00 | -3.22 | -1.62% | 193.04 | 202.37 | 15084 | 29618.65 | 5.19% | 0.00 |
| 2025-11-21 | 203.21 | 199.22 | -6.98 | -3.39% | 198.23 | 207.50 | 8706 | 17616.67 | 3.00% | 0.00 |
| 2025-11-20 | 208.50 | 206.20 | -2.80 | -1.34% | 204.40 | 209.94 | 6549 | 13513.44 | 2.25% | 0.00 |
| 2025-11-19 | 203.97 | 209.00 | 6.37 | 3.14% | 202.21 | 213.59 | 12307 | 25627.14 | 4.24% | 0.00 |
| 2025-11-18 | 204.00 | 202.63 | -2.97 | -1.44% | 201.28 | 205.45 | 7676 | 15589.50 | 2.64% | 0.00 |
| 2025-11-17 | 207.60 | 205.60 | -2.91 | -1.40% | 204.10 | 212.30 | 7061 | 14668.83 | 2.43% | 0.00 |
| 2025-11-14 | 211.01 | 208.51 | -5.09 | -2.38% | 208.51 | 214.25 | 7591 | 15979.43 | 2.61% | 0.00 |
| 2025-11-13 | 200.01 | 213.60 | 10.40 | 5.12% | 200.01 | 214.50 | 21184 | 44315.83 | 7.29% | 0.00 |
| 2025-11-12 | 215.49 | 203.20 | -12.59 | -5.83% | 200.03 | 215.49 | 23798 | 49044.38 | 8.19% | 1.00 |
| 2025-11-11 | 215.89 | 215.79 | 2.29 | 1.07% | 212.77 | 218.55 | 7373 | 15871.19 | 2.54% | 0.00 |
| 2025-11-10 | 213.96 | 213.50 | 0.70 | 0.33% | 209.90 | 214.80 | 8951 | 18942.81 | 3.08% | 0.00 |
| 2025-11-07 | 216.40 | 212.80 | -5.60 | -2.56% | 212.12 | 218.98 | 14585 | 31295.74 | 5.02% | 0.00 |
| 2025-11-06 | 219.01 | 218.40 | -0.60 | -0.27% | 217.37 | 222.31 | 8136 | 17831.27 | 2.80% | 0.00 |
| 2025-11-05 | 211.01 | 219.00 | 2.55 | 1.18% | 210.60 | 221.31 | 9844 | 21486.71 | 3.39% | 0.00 |
| 2025-11-04 | 221.18 | 216.45 | -5.91 | -2.66% | 214.00 | 222.55 | 17875 | 38775.78 | 6.15% | 0.00 |
| 2025-11-03 | 235.01 | 222.36 | -15.13 | -6.37% | 216.00 | 237.19 | 22285 | 49348.59 | 7.67% | 0.00 |
| 2025-10-31 | 234.99 | 237.49 | 3.33 | 1.42% | 232.97 | 240.88 | 13614 | 32261.28 | 4.69% | 0.00 |
| 2025-10-30 | 238.77 | 234.16 | -5.52 | -2.30% | 230.58 | 241.88 | 16552 | 38937.54 | 5.70% | 0.00 |
| 2025-10-29 | 251.99 | 239.68 | -12.52 | -4.96% | 236.15 | 252.20 | 26419 | 63820.97 | 9.09% | 0.00 |
| 2025-10-28 | 245.62 | 252.20 | 5.90 | 2.40% | 244.00 | 254.99 | 18065 | 45370.64 | 6.22% | 0.00 |
| 2025-10-27 | 242.00 | 246.30 | 8.50 | 3.57% | 240.00 | 262.98 | 30119 | 75529.25 | 10.37% | 0.00 |
| 2025-10-24 | 233.50 | 237.80 | 5.27 | 2.27% | 229.08 | 239.20 | 15728 | 36881.13 | 5.41% | 0.00 |
| 2025-10-23 | 237.10 | 232.53 | -5.50 | -2.31% | 227.68 | 237.10 | 15638 | 36186.63 | 5.38% | 0.00 |
| 2025-10-22 | 239.60 | 238.03 | -2.47 | -1.03% | 236.04 | 245.50 | 13055 | 31180.39 | 4.49% | 0.00 |
| 2025-10-21 | 236.90 | 240.50 | 6.02 | 2.57% | 234.24 | 246.00 | 16974 | 41041.94 | 5.84% | 0.00 |
| 2025-10-20 | 238.27 | 234.48 | -3.33 | -1.40% | 227.23 | 242.49 | 17735 | 41499.35 | 6.10% | 0.00 |
| 2025-10-17 | 245.59 | 237.81 | -9.19 | -3.72% | 236.00 | 248.22 | 15522 | 37587.96 | 5.34% | 0.00 |
| 2025-10-16 | 234.56 | 247.00 | 11.19 | 4.75% | 231.01 | 248.96 | 20091 | 48592.30 | 6.91% | 3.00 |
| 2025-10-15 | 227.00 | 235.81 | 12.56 | 5.63% | 220.68 | 238.49 | 21127 | 48848.03 | 7.27% | 0.00 |
涛涛车业(301345)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。
