| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.00 | 40.45 | 0.05 | 0.12% | 39.66 | 41.98 | 26694 | 10835.20 | 10.96% | 0.00 |
| 2025-12-16 | 41.50 | 40.40 | -1.58 | -3.76% | 40.00 | 41.66 | 26490 | 10752.14 | 10.87% | 0.00 |
| 2025-12-15 | 41.19 | 41.98 | 1.18 | 2.89% | 39.80 | 42.49 | 43250 | 17916.32 | 17.75% | 0.00 |
| 2025-12-12 | 39.25 | 40.80 | 1.50 | 3.82% | 39.20 | 43.18 | 73643 | 30504.03 | 30.23% | 0.00 |
| 2025-12-11 | 38.49 | 39.30 | 0.80 | 2.08% | 38.48 | 40.90 | 36244 | 14447.08 | 14.88% | 0.00 |
| 2025-12-10 | 36.92 | 38.50 | 1.72 | 4.68% | 36.55 | 39.30 | 21106 | 8066.27 | 8.66% | 0.00 |
| 2025-12-09 | 37.48 | 36.78 | -0.71 | -1.89% | 36.73 | 37.57 | 7573 | 2808.93 | 3.11% | 0.00 |
| 2025-12-08 | 37.69 | 37.49 | -0.21 | -0.56% | 37.40 | 38.24 | 8499 | 3200.16 | 3.49% | 0.00 |
| 2025-12-05 | 37.30 | 37.70 | 0.11 | 0.29% | 36.68 | 37.87 | 11030 | 4107.20 | 4.53% | 12.00 |
| 2025-12-04 | 36.31 | 37.59 | 1.08 | 2.96% | 36.26 | 37.99 | 13272 | 4945.68 | 5.45% | 0.00 |
| 2025-12-03 | 36.98 | 36.51 | -0.44 | -1.19% | 36.35 | 37.08 | 5219 | 1908.93 | 2.14% | 0.00 |
| 2025-12-02 | 36.81 | 36.95 | 0.08 | 0.22% | 36.59 | 37.45 | 6431 | 2376.03 | 2.64% | 0.00 |
| 2025-12-01 | 36.39 | 36.87 | 0.71 | 1.96% | 36.18 | 37.36 | 10343 | 3812.85 | 4.25% | 0.00 |
| 2025-11-28 | 35.91 | 36.16 | 0.12 | 0.33% | 35.80 | 36.39 | 4899 | 1767.77 | 2.01% | 0.00 |
| 2025-11-27 | 35.68 | 36.04 | 0.57 | 1.61% | 35.40 | 36.20 | 7148 | 2570.32 | 2.93% | 0.00 |
| 2025-11-26 | 35.46 | 35.47 | -0.06 | -0.17% | 35.44 | 36.00 | 5610 | 1998.79 | 2.30% | 0.00 |
| 2025-11-25 | 35.56 | 35.53 | 0.15 | 0.42% | 35.27 | 35.88 | 5496 | 1958.60 | 2.26% | 0.00 |
| 2025-11-24 | 35.36 | 35.38 | 0.35 | 1.00% | 34.88 | 35.60 | 6395 | 2250.95 | 2.62% | 0.00 |
| 2025-11-21 | 36.28 | 35.03 | -1.67 | -4.55% | 35.03 | 36.78 | 11402 | 4068.38 | 4.68% | 0.00 |
| 2025-11-20 | 37.40 | 36.70 | -0.38 | -1.02% | 36.66 | 37.40 | 7007 | 2588.39 | 2.88% | 0.00 |
| 2025-11-19 | 38.16 | 37.08 | -1.48 | -3.84% | 37.01 | 38.49 | 18342 | 6903.99 | 7.53% | 0.00 |
| 2025-11-18 | 39.08 | 38.56 | -0.79 | -2.01% | 38.50 | 39.22 | 6846 | 2657.48 | 2.96% | 0.00 |
| 2025-11-17 | 39.28 | 39.35 | -0.31 | -0.78% | 38.73 | 39.97 | 14164 | 5542.33 | 6.13% | 0.00 |
| 2025-11-14 | 40.24 | 39.66 | -1.09 | -2.67% | 39.40 | 40.73 | 20800 | 8303.89 | 9.00% | 0.00 |
| 2025-11-13 | 39.06 | 40.75 | 1.69 | 4.33% | 38.85 | 41.20 | 27928 | 11216.92 | 12.09% | 0.00 |
| 2025-11-12 | 39.26 | 39.06 | -0.19 | -0.48% | 38.95 | 39.52 | 5415 | 2121.94 | 2.34% | 0.00 |
| 2025-11-11 | 39.48 | 39.25 | -0.21 | -0.53% | 39.22 | 39.77 | 5110 | 2015.28 | 2.21% | 0.00 |
| 2025-11-10 | 39.60 | 39.46 | -0.14 | -0.35% | 39.18 | 39.65 | 5121 | 2018.12 | 2.22% | 0.00 |
| 2025-11-07 | 39.30 | 39.60 | 0.11 | 0.28% | 39.06 | 39.69 | 6470 | 2548.41 | 2.80% | 3.00 |
| 2025-11-06 | 39.75 | 39.49 | -0.27 | -0.68% | 39.43 | 39.75 | 5871 | 2323.09 | 2.54% | 0.00 |
| 2025-11-05 | 39.51 | 39.76 | 0.03 | 0.08% | 39.42 | 39.83 | 5489 | 2176.84 | 2.38% | 0.00 |
| 2025-11-04 | 40.10 | 39.73 | -0.37 | -0.92% | 39.36 | 40.23 | 8336 | 3309.21 | 3.61% | 0.00 |
| 2025-11-03 | 39.35 | 40.10 | 0.75 | 1.91% | 39.20 | 40.26 | 11648 | 4634.80 | 5.04% | 0.00 |
| 2025-10-31 | 38.88 | 39.35 | 0.47 | 1.21% | 38.75 | 39.56 | 7125 | 2792.40 | 3.08% | 0.00 |
| 2025-10-30 | 39.15 | 38.88 | -0.26 | -0.66% | 38.80 | 39.47 | 5933 | 2312.05 | 2.57% | 0.00 |
| 2025-10-29 | 39.34 | 39.14 | -0.19 | -0.48% | 38.87 | 39.34 | 8226 | 3211.26 | 3.56% | 0.00 |
| 2025-10-28 | 39.60 | 39.33 | -0.51 | -1.28% | 39.28 | 40.06 | 9904 | 3917.78 | 4.29% | 0.00 |
| 2025-10-27 | 40.53 | 39.84 | -0.91 | -2.23% | 39.78 | 40.75 | 18994 | 7610.83 | 8.22% | 0.00 |
| 2025-10-24 | 39.80 | 40.75 | 0.80 | 2.00% | 39.63 | 40.89 | 24250 | 9814.45 | 10.50% | 0.00 |
| 2025-10-23 | 39.02 | 39.95 | 0.93 | 2.38% | 38.35 | 40.20 | 16210 | 6372.46 | 7.02% | 0.00 |
| 2025-10-22 | 39.20 | 39.02 | -0.31 | -0.79% | 39.02 | 39.53 | 5681 | 2230.17 | 2.46% | 0.00 |
| 2025-10-21 | 39.08 | 39.33 | 0.25 | 0.64% | 39.05 | 39.50 | 7255 | 2844.38 | 3.14% | 0.00 |
| 2025-10-20 | 39.01 | 39.08 | 0.18 | 0.46% | 38.92 | 39.35 | 5903 | 2307.76 | 2.56% | 0.00 |
| 2025-10-17 | 39.68 | 38.90 | -0.49 | -1.24% | 38.90 | 39.70 | 5965 | 2338.51 | 2.58% | 0.00 |
| 2025-10-16 | 40.12 | 39.39 | -0.88 | -2.19% | 39.39 | 40.60 | 9172 | 3656.51 | 3.97% | 0.00 |
| 2025-10-15 | 40.30 | 40.27 | 0.06 | 0.15% | 40.15 | 40.79 | 11690 | 4724.74 | 5.06% | 0.00 |
| 2025-10-14 | 40.00 | 40.21 | 0.29 | 0.73% | 39.50 | 40.50 | 15663 | 6259.75 | 6.78% | 0.00 |
| 2025-10-13 | 38.40 | 40.17 | 1.05 | 2.68% | 38.03 | 40.20 | 18944 | 7533.11 | 8.20% | 0.00 |
| 2025-10-10 | 38.66 | 39.12 | 0.20 | 0.51% | 38.66 | 39.27 | 5706 | 2229.69 | 2.47% | 0.00 |
| 2025-10-09 | 38.48 | 38.92 | 0.22 | 0.57% | 38.48 | 39.03 | 7960 | 3092.75 | 3.45% | 0.00 |
| 2025-09-30 | 39.17 | 38.70 | -0.37 | -0.95% | 38.70 | 39.34 | 7775 | 3031.60 | 3.37% | 0.00 |
| 2025-09-29 | 39.11 | 39.07 | 0.00 | 0.00% | 38.65 | 39.46 | 7362 | 2865.49 | 3.19% | 0.00 |
| 2025-09-26 | 38.99 | 39.07 | -0.01 | -0.03% | 38.70 | 39.59 | 8474 | 3319.02 | 3.67% | 0.00 |
| 2025-09-25 | 39.20 | 39.08 | -0.36 | -0.91% | 38.97 | 39.64 | 10452 | 4105.61 | 4.52% | 0.00 |
| 2025-09-24 | 39.11 | 39.44 | 0.31 | 0.79% | 38.89 | 39.50 | 10502 | 4122.03 | 4.55% | 0.00 |
| 2025-09-23 | 40.43 | 39.13 | -1.30 | -3.22% | 38.71 | 40.55 | 15027 | 5906.22 | 6.51% | 0.00 |
| 2025-09-22 | 41.15 | 40.43 | -0.66 | -1.61% | 40.42 | 41.15 | 7766 | 3155.96 | 3.36% | 0.00 |
| 2025-09-19 | 41.01 | 41.09 | -0.01 | -0.02% | 40.58 | 41.40 | 10472 | 4290.54 | 4.53% | 0.00 |
| 2025-09-18 | 42.38 | 41.10 | -1.05 | -2.49% | 41.10 | 42.38 | 15104 | 6284.74 | 6.54% | 0.00 |
| 2025-09-17 | 41.85 | 42.15 | 0.21 | 0.50% | 41.66 | 42.25 | 12015 | 5049.05 | 5.20% | 0.00 |
| 2025-09-16 | 41.54 | 41.94 | 0.02 | 0.05% | 41.30 | 42.00 | 12663 | 5270.22 | 5.48% | 0.00 |
| 2025-09-15 | 41.88 | 41.92 | 0.04 | 0.10% | 41.50 | 42.68 | 14919 | 6285.68 | 6.46% | 0.00 |
| 2025-09-12 | 41.00 | 41.88 | 0.90 | 2.20% | 40.75 | 42.30 | 19849 | 8298.44 | 8.59% | 0.00 |
| 2025-09-11 | 40.88 | 40.98 | 0.23 | 0.56% | 40.33 | 41.00 | 10012 | 4080.39 | 4.33% | 0.00 |
| 2025-09-10 | 40.80 | 40.75 | 0.05 | 0.12% | 40.62 | 40.95 | 6309 | 2572.74 | 2.73% | 0.00 |
| 2025-09-09 | 41.38 | 40.70 | -0.88 | -2.12% | 40.69 | 41.57 | 11305 | 4637.71 | 4.89% | 0.00 |
| 2025-09-08 | 41.47 | 41.58 | 0.18 | 0.43% | 41.10 | 41.75 | 10151 | 4206.62 | 4.39% | 0.00 |
| 2025-09-05 | 40.94 | 41.40 | 0.30 | 0.73% | 40.86 | 41.52 | 16677 | 6880.15 | 7.22% | 0.00 |
| 2025-09-04 | 40.40 | 41.10 | 0.70 | 1.73% | 40.15 | 41.10 | 15007 | 6093.02 | 6.50% | 2.00 |
| 2025-09-03 | 40.80 | 40.40 | -0.51 | -1.25% | 40.33 | 41.28 | 12668 | 5138.79 | 5.48% | 0.00 |
| 2025-09-02 | 41.60 | 40.91 | -0.68 | -1.64% | 40.50 | 41.66 | 16325 | 6683.42 | 7.07% | 0.00 |
| 2025-09-01 | 41.85 | 41.59 | -0.30 | -0.72% | 41.51 | 42.45 | 19237 | 8060.40 | 8.33% | 0.00 |
| 2025-08-29 | 42.29 | 41.89 | -0.74 | -1.74% | 41.88 | 42.85 | 12966 | 5479.88 | 5.61% | 0.00 |
| 2025-08-28 | 42.83 | 42.63 | -0.49 | -1.14% | 41.60 | 43.28 | 21244 | 9024.96 | 9.20% | 0.00 |
| 2025-08-27 | 42.90 | 43.12 | 0.21 | 0.49% | 42.83 | 43.47 | 22756 | 9815.46 | 9.85% | 8.00 |
| 2025-08-26 | 43.00 | 42.91 | -0.26 | -0.60% | 42.80 | 43.26 | 17836 | 7672.20 | 7.72% | 0.00 |
| 2025-08-25 | 43.80 | 43.17 | -0.56 | -1.28% | 42.85 | 43.97 | 30761 | 13279.30 | 13.32% | 0.00 |
| 2025-08-22 | 43.74 | 43.73 | -0.01 | -0.02% | 43.44 | 44.15 | 21188 | 9261.18 | 9.17% | 0.00 |
| 2025-08-21 | 45.61 | 43.74 | -2.41 | -5.22% | 43.73 | 45.98 | 41753 | 18648.54 | 18.08% | 0.00 |
| 2025-08-20 | 45.00 | 46.15 | 0.82 | 1.81% | 44.72 | 46.88 | 42455 | 19477.54 | 18.38% | 0.00 |
太力科技(301595)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。
