| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 60.00 | 59.44 | -0.71 | -1.18% | 58.36 | 60.69 | 8670 | 5162.12 | 3.56% | 0.00 |
| 2026-03-25 | 59.66 | 60.15 | 0.50 | 0.84% | 59.23 | 61.19 | 10257 | 6179.21 | 4.21% | 0.00 |
| 2026-03-24 | 58.96 | 59.65 | 2.23 | 3.88% | 57.55 | 59.92 | 11795 | 6947.65 | 4.84% | 0.00 |
| 2026-03-23 | 57.18 | 57.42 | -1.96 | -3.30% | 56.11 | 61.40 | 20202 | 11863.14 | 8.29% | 0.00 |
| 2026-03-20 | 60.23 | 59.38 | -0.87 | -1.44% | 59.30 | 61.48 | 11135 | 6730.41 | 4.57% | 0.00 |
| 2026-03-19 | 60.29 | 60.25 | -0.95 | -1.55% | 59.60 | 61.00 | 8832 | 5320.50 | 3.63% | 0.00 |
| 2026-03-18 | 59.80 | 61.20 | 1.60 | 2.68% | 59.20 | 61.60 | 10898 | 6636.00 | 4.47% | 0.00 |
| 2026-03-17 | 62.12 | 59.60 | -1.89 | -3.07% | 59.37 | 62.20 | 11512 | 6967.97 | 4.73% | 0.05 |
| 2026-03-16 | 63.41 | 61.49 | -2.49 | -3.89% | 59.82 | 65.77 | 15754 | 9653.57 | 6.47% | 0.00 |
| 2026-03-13 | 64.59 | 63.98 | -0.25 | -0.39% | 62.30 | 64.99 | 15506 | 9864.33 | 6.36% | 0.00 |
| 2026-03-12 | 67.65 | 64.23 | -2.33 | -3.50% | 63.30 | 69.18 | 22759 | 15011.85 | 9.34% | 0.00 |
| 2026-03-11 | 67.49 | 66.56 | -2.02 | -2.95% | 65.37 | 69.00 | 25982 | 17268.61 | 10.66% | 2.00 |
| 2026-03-10 | 63.60 | 68.58 | 5.05 | 7.95% | 63.50 | 69.00 | 34660 | 23100.47 | 14.23% | 0.00 |
| 2026-03-09 | 63.50 | 63.53 | -1.70 | -2.61% | 60.50 | 66.12 | 32998 | 20866.93 | 13.54% | 0.00 |
| 2026-03-06 | 62.00 | 65.23 | 2.76 | 4.42% | 62.00 | 65.73 | 28230 | 18223.57 | 11.59% | 0.00 |
| 2026-03-05 | 61.59 | 62.47 | 1.30 | 2.13% | 61.02 | 63.48 | 18758 | 11733.63 | 7.70% | 1.00 |
| 2026-03-04 | 59.50 | 61.17 | 0.82 | 1.36% | 59.00 | 61.39 | 16265 | 9796.47 | 6.68% | 0.00 |
| 2026-03-03 | 59.99 | 60.35 | 0.02 | 0.03% | 59.89 | 63.61 | 28993 | 17875.66 | 11.90% | 0.00 |
| 2026-03-02 | 59.59 | 60.33 | -0.47 | -0.77% | 59.30 | 60.79 | 19084 | 11448.19 | 7.83% | 0.00 |
| 2026-02-27 | 61.28 | 60.80 | -0.75 | -1.22% | 60.00 | 64.19 | 26150 | 16139.35 | 10.73% | 0.00 |
| 2026-02-26 | 60.78 | 61.55 | 0.66 | 1.08% | 59.50 | 61.78 | 20393 | 12448.61 | 8.37% | 0.00 |
| 2026-02-25 | 58.29 | 60.89 | 2.02 | 3.43% | 56.94 | 61.65 | 39623 | 23649.04 | 16.26% | 0.00 |
| 2026-02-24 | 59.00 | 58.87 | 0.31 | 0.53% | 57.30 | 60.60 | 27196 | 15994.93 | 11.16% | 0.00 |
| 2026-02-13 | 56.86 | 58.56 | 1.87 | 3.30% | 56.18 | 62.21 | 38766 | 22961.66 | 15.91% | 0.00 |
| 2026-02-12 | 58.72 | 56.69 | 2.45 | 4.52% | 55.56 | 59.80 | 44174 | 25464.55 | 18.13% | 0.00 |
| 2026-02-11 | 51.90 | 54.24 | 2.54 | 4.91% | 51.80 | 54.93 | 33027 | 17717.39 | 13.56% | 0.00 |
| 2026-02-10 | 51.91 | 51.70 | -0.22 | -0.42% | 51.05 | 53.60 | 18345 | 9606.95 | 7.53% | 0.00 |
| 2026-02-09 | 53.50 | 51.92 | -0.85 | -1.61% | 51.71 | 53.95 | 20348 | 10629.89 | 8.35% | 0.00 |
| 2026-02-06 | 52.00 | 52.77 | 0.61 | 1.17% | 51.50 | 54.03 | 14711 | 7758.83 | 6.04% | 0.00 |
| 2026-02-05 | 52.40 | 52.16 | -0.68 | -1.29% | 51.73 | 53.64 | 12121 | 6380.48 | 4.98% | 0.00 |
| 2026-02-04 | 52.94 | 52.84 | -0.63 | -1.18% | 51.50 | 53.50 | 16608 | 8709.11 | 6.82% | 0.00 |
| 2026-02-03 | 53.04 | 53.47 | 0.59 | 1.12% | 51.42 | 53.99 | 25495 | 13461.55 | 10.46% | 2.00 |
| 2026-02-02 | 55.17 | 52.88 | -3.18 | -5.67% | 52.50 | 56.87 | 24312 | 13154.53 | 9.98% | 0.00 |
| 2026-01-30 | 54.68 | 56.06 | 0.31 | 0.56% | 53.21 | 56.98 | 25461 | 14054.86 | 10.45% | 0.00 |
| 2026-01-29 | 53.78 | 55.75 | 1.85 | 3.43% | 53.54 | 58.56 | 40033 | 22629.03 | 16.43% | 0.00 |
| 2026-01-28 | 55.93 | 53.90 | -3.00 | -5.27% | 53.40 | 56.66 | 29225 | 15910.19 | 12.00% | 0.00 |
| 2026-01-27 | 55.25 | 56.90 | -0.92 | -1.59% | 55.17 | 58.37 | 31102 | 17675.27 | 12.77% | 0.00 |
| 2026-01-26 | 59.87 | 57.82 | -4.26 | -6.86% | 55.25 | 61.00 | 72497 | 42075.19 | 29.76% | 0.00 |
| 2026-01-23 | 56.57 | 62.08 | 6.69 | 12.08% | 56.45 | 66.35 | 88560 | 54691.32 | 36.35% | 0.00 |
| 2026-01-22 | 56.87 | 55.39 | -2.11 | -3.67% | 55.04 | 58.36 | 45914 | 25868.86 | 18.85% | 0.00 |
| 2026-01-21 | 54.00 | 57.50 | 3.42 | 6.32% | 53.80 | 59.70 | 69489 | 39834.09 | 28.52% | 0.00 |
| 2026-01-20 | 54.05 | 54.08 | -0.24 | -0.44% | 52.30 | 55.53 | 43588 | 23533.27 | 17.89% | 1.00 |
| 2026-01-19 | 53.55 | 54.32 | 0.77 | 1.44% | 51.82 | 57.46 | 54186 | 29253.52 | 22.24% | 2.00 |
| 2026-01-16 | 48.66 | 53.55 | 5.10 | 10.53% | 48.50 | 56.00 | 86735 | 45776.95 | 35.60% | 0.00 |
| 2026-01-15 | 48.52 | 48.45 | -0.97 | -1.96% | 47.61 | 49.39 | 29729 | 14358.25 | 12.20% | 0.00 |
| 2026-01-14 | 49.62 | 49.42 | -1.18 | -2.33% | 48.80 | 51.90 | 42181 | 21179.09 | 17.31% | 0.00 |
| 2026-01-13 | 52.00 | 50.60 | -1.95 | -3.71% | 49.79 | 53.14 | 48876 | 24973.86 | 20.06% | 0.00 |
| 2026-01-12 | 52.22 | 52.55 | 0.33 | 0.63% | 50.29 | 53.44 | 70933 | 36782.52 | 29.12% | 0.00 |
| 2026-01-09 | 50.14 | 52.22 | 0.50 | 0.97% | 50.00 | 52.77 | 65933 | 33931.09 | 27.06% | 0.00 |
| 2026-01-08 | 48.05 | 51.72 | 2.47 | 5.02% | 47.50 | 53.99 | 77177 | 39734.28 | 31.68% | 0.00 |
| 2026-01-07 | 47.66 | 49.25 | 1.64 | 3.44% | 46.42 | 51.98 | 74913 | 37162.31 | 30.75% | 0.00 |
| 2026-01-06 | 50.80 | 47.61 | -3.19 | -6.28% | 47.16 | 51.11 | 79581 | 38442.78 | 32.66% | 0.00 |
| 2026-01-05 | 49.10 | 50.80 | 1.75 | 3.57% | 47.06 | 54.88 | 100475 | 51266.12 | 41.24% | 0.00 |
| 2025-12-31 | 43.53 | 49.05 | 6.20 | 14.47% | 43.53 | 50.46 | 98972 | 47498.93 | 40.62% | 0.00 |
| 2025-12-30 | 42.49 | 42.85 | 0.35 | 0.82% | 41.51 | 43.99 | 33777 | 14408.42 | 13.86% | 0.00 |
| 2025-12-29 | 42.08 | 42.50 | 0.13 | 0.31% | 41.89 | 43.67 | 28954 | 12361.04 | 11.88% | 0.00 |
| 2025-12-26 | 41.87 | 42.37 | -0.01 | -0.02% | 41.48 | 43.23 | 33206 | 14040.15 | 13.63% | 0.00 |
| 2025-12-25 | 40.97 | 42.38 | 1.30 | 3.16% | 40.65 | 42.78 | 33716 | 14065.36 | 13.84% | 57.00 |
| 2025-12-24 | 38.40 | 41.08 | 2.58 | 6.70% | 38.35 | 41.80 | 38806 | 15762.00 | 15.93% | 1.00 |
| 2025-12-23 | 39.41 | 38.50 | -1.11 | -2.80% | 38.34 | 39.47 | 17867 | 6933.58 | 7.33% | 0.00 |
| 2025-12-22 | 40.35 | 39.61 | -0.69 | -1.71% | 39.45 | 40.49 | 18385 | 7333.10 | 7.55% | 0.00 |
| 2025-12-19 | 40.43 | 40.30 | -0.13 | -0.32% | 39.92 | 40.97 | 18114 | 7293.46 | 7.43% | 3.00 |
| 2025-12-18 | 40.00 | 40.43 | -0.02 | -0.05% | 39.60 | 41.77 | 27156 | 11068.61 | 11.15% | 0.00 |
| 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 |
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。
