| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 21.51 | 21.14 | -0.70 | -3.21% | 21.10 | 21.52 | 171579 | 36418.40 | 3.11% |
| 2025-10-24 | 21.79 | 21.84 | -0.03 | -0.14% | 21.72 | 21.98 | 57665 | 12596.24 | 1.05% |
| 2025-10-23 | 21.98 | 21.87 | -0.11 | -0.50% | 21.55 | 22.06 | 64655 | 14066.41 | 1.17% |
| 2025-10-22 | 21.78 | 21.98 | 0.08 | 0.37% | 21.75 | 22.26 | 95008 | 20905.07 | 1.72% |
| 2025-10-21 | 21.62 | 21.90 | 0.29 | 1.34% | 21.37 | 21.98 | 93184 | 20182.61 | 1.69% |
| 2025-10-20 | 21.79 | 21.61 | -0.06 | -0.28% | 21.52 | 22.04 | 70398 | 15301.11 | 1.28% |
| 2025-10-17 | 22.24 | 21.67 | -0.58 | -2.61% | 21.65 | 22.44 | 105434 | 23235.23 | 1.91% |
| 2025-10-16 | 22.24 | 22.25 | -0.06 | -0.27% | 22.10 | 22.34 | 76871 | 17088.04 | 1.39% |
| 2025-10-15 | 22.41 | 22.31 | -0.07 | -0.31% | 22.15 | 22.49 | 92552 | 20592.56 | 1.68% |
| 2025-10-14 | 22.10 | 22.38 | 0.28 | 1.27% | 22.10 | 22.77 | 193320 | 43480.84 | 3.51% |
| 2025-10-13 | 21.58 | 22.10 | 0.01 | 0.05% | 21.42 | 22.19 | 89967 | 19705.44 | 1.63% |
| 2025-10-10 | 21.87 | 22.09 | 0.17 | 0.78% | 21.82 | 22.12 | 90106 | 19862.34 | 1.63% |
| 2025-10-09 | 21.88 | 21.92 | 0.04 | 0.18% | 21.52 | 22.08 | 101081 | 22033.47 | 1.83% |
| 2025-09-30 | 21.85 | 21.88 | -0.01 | -0.05% | 21.78 | 21.97 | 55019 | 12049.89 | 1.00% |
| 2025-09-29 | 21.86 | 21.89 | -0.09 | -0.41% | 21.64 | 21.98 | 79191 | 17270.56 | 1.44% |
| 2025-09-26 | 21.79 | 21.98 | 0.18 | 0.83% | 21.58 | 21.99 | 94714 | 20627.72 | 1.72% |
| 2025-09-25 | 21.69 | 21.80 | 0.05 | 0.23% | 21.36 | 21.92 | 134053 | 29025.38 | 2.43% |
| 2025-09-24 | 20.88 | 21.75 | 0.83 | 3.97% | 20.85 | 21.80 | 165008 | 35355.20 | 2.99% |
| 2025-09-23 | 21.28 | 20.92 | -0.38 | -1.78% | 20.72 | 21.28 | 94509 | 19769.47 | 1.70% |
| 2025-09-22 | 21.71 | 21.30 | -0.37 | -1.71% | 21.21 | 21.78 | 88611 | 18992.58 | 1.59% |
| 2025-09-19 | 21.95 | 21.67 | -0.33 | -1.50% | 21.59 | 21.95 | 77868 | 16893.58 | 1.40% |
| 2025-09-18 | 21.79 | 22.00 | 0.27 | 1.24% | 21.62 | 22.30 | 151326 | 33156.80 | 2.72% |
| 2025-09-17 | 21.70 | 21.73 | 0.02 | 0.09% | 21.67 | 21.87 | 83928 | 18264.20 | 1.51% |
| 2025-09-16 | 21.61 | 21.71 | 0.09 | 0.42% | 21.44 | 21.78 | 96772 | 20931.94 | 1.74% |
| 2025-09-15 | 21.92 | 21.62 | -0.38 | -1.73% | 21.61 | 21.92 | 153085 | 33266.21 | 2.75% |
| 2025-09-12 | 22.20 | 22.00 | -0.20 | -0.90% | 21.98 | 22.28 | 129101 | 28504.42 | 2.32% |
| 2025-09-11 | 22.10 | 22.20 | 0.02 | 0.09% | 21.80 | 22.21 | 117251 | 25770.04 | 2.11% |
| 2025-09-10 | 22.26 | 22.18 | 0.20 | 0.91% | 22.10 | 22.44 | 106451 | 23679.68 | 1.91% |
| 2025-09-09 | 22.28 | 21.98 | -0.31 | -1.39% | 21.75 | 22.28 | 138440 | 30441.95 | 2.49% |
| 2025-09-08 | 22.33 | 22.29 | -0.10 | -0.45% | 22.08 | 22.50 | 180272 | 40169.32 | 3.24% |
| 2025-09-05 | 22.26 | 22.39 | 0.13 | 0.58% | 21.98 | 22.39 | 92118 | 20455.77 | 1.65% |
| 2025-09-04 | 22.19 | 22.26 | 0.15 | 0.68% | 21.96 | 22.43 | 122535 | 27226.36 | 2.20% |
| 2025-09-03 | 22.13 | 22.11 | -0.07 | -0.32% | 21.93 | 22.35 | 136635 | 30214.45 | 2.45% |
| 2025-09-02 | 22.68 | 22.18 | -0.54 | -2.38% | 22.11 | 22.80 | 124692 | 27975.57 | 2.24% |
| 2025-09-01 | 22.28 | 22.72 | 0.44 | 1.97% | 22.28 | 22.73 | 128049 | 28884.16 | 2.30% |
| 2025-08-29 | 22.41 | 22.28 | -0.21 | -0.93% | 22.26 | 22.64 | 125099 | 28054.52 | 2.25% |
| 2025-08-28 | 22.87 | 22.49 | -0.39 | -1.70% | 22.04 | 22.99 | 200055 | 45040.27 | 3.59% |
| 2025-08-27 | 23.68 | 22.88 | -0.84 | -3.54% | 22.85 | 23.70 | 189130 | 44068.68 | 3.40% |
| 2025-08-26 | 23.67 | 23.72 | 0.01 | 0.04% | 23.47 | 23.86 | 143249 | 33914.91 | 2.57% |
| 2025-08-25 | 23.35 | 23.71 | 0.34 | 1.45% | 23.35 | 23.98 | 186125 | 44046.16 | 3.34% |
| 2025-08-22 | 23.16 | 23.37 | 0.16 | 0.69% | 23.05 | 23.39 | 133365 | 30997.79 | 2.39% |
| 2025-08-21 | 23.46 | 23.21 | -0.25 | -1.07% | 23.11 | 23.58 | 136551 | 31859.06 | 2.45% |
| 2025-08-20 | 23.33 | 23.46 | 0.11 | 0.47% | 22.97 | 23.48 | 147200 | 34135.93 | 2.64% |
| 2025-08-19 | 23.44 | 23.35 | -0.19 | -0.81% | 23.27 | 24.06 | 211368 | 49963.58 | 3.80% |
| 2025-08-18 | 23.57 | 23.54 | -0.08 | -0.34% | 23.47 | 23.74 | 177553 | 41865.67 | 3.19% |
| 2025-08-15 | 23.69 | 23.62 | -0.03 | -0.13% | 23.46 | 23.83 | 145467 | 34340.45 | 2.61% |
| 2025-08-14 | 24.27 | 23.65 | -0.60 | -2.47% | 23.61 | 24.37 | 168542 | 40334.74 | 3.03% |
| 2025-08-13 | 23.76 | 24.25 | 0.53 | 2.23% | 23.57 | 24.46 | 189960 | 45662.93 | 3.41% |
| 2025-08-12 | 24.05 | 23.72 | -0.30 | -1.25% | 23.69 | 24.16 | 118283 | 28216.64 | 2.12% |
| 2025-08-11 | 23.78 | 24.02 | 0.22 | 0.92% | 23.62 | 24.09 | 143799 | 34348.33 | 2.58% |
| 2025-08-08 | 23.64 | 23.80 | 0.10 | 0.42% | 23.24 | 24.00 | 171083 | 40549.33 | 3.07% |
| 2025-08-07 | 23.67 | 23.70 | -0.11 | -0.46% | 23.56 | 23.93 | 142553 | 33808.50 | 2.56% |
| 2025-08-06 | 23.92 | 23.81 | -0.34 | -1.41% | 23.55 | 24.25 | 232917 | 55397.18 | 4.18% |
| 2025-08-05 | 24.65 | 24.15 | -0.69 | -2.78% | 23.98 | 24.78 | 243275 | 58938.27 | 4.37% |
| 2025-08-04 | 25.18 | 24.84 | -0.34 | -1.35% | 24.53 | 25.27 | 271586 | 67401.93 | 4.88% |
| 2025-08-01 | 23.96 | 25.18 | 0.99 | 4.09% | 23.71 | 25.47 | 396991 | 98393.95 | 7.13% |
| 2025-07-31 | 24.01 | 24.19 | 0.18 | 0.75% | 23.64 | 24.55 | 273081 | 65782.09 | 4.90% |
| 2025-07-30 | 23.99 | 24.01 | -0.11 | -0.46% | 23.80 | 25.51 | 449076 | 110206.16 | 8.06% |
| 2025-07-29 | 23.40 | 24.12 | 0.73 | 3.12% | 23.04 | 24.18 | 328992 | 77716.06 | 5.91% |
| 2025-07-28 | 22.70 | 23.39 | 0.69 | 3.04% | 22.70 | 23.68 | 277808 | 64779.45 | 4.99% |
| 2025-07-25 | 23.01 | 22.70 | -0.30 | -1.30% | 22.63 | 23.39 | 219199 | 50352.01 | 3.94% |
| 2025-07-24 | 22.62 | 23.00 | 0.39 | 1.72% | 22.53 | 23.07 | 235639 | 53834.24 | 4.23% |
| 2025-07-23 | 22.25 | 22.61 | 0.38 | 1.71% | 22.02 | 23.38 | 341273 | 77731.06 | 6.13% |
| 2025-07-22 | 21.93 | 22.23 | 0.30 | 1.37% | 21.77 | 22.56 | 181894 | 40216.49 | 3.27% |
| 2025-07-21 | 21.90 | 21.93 | 0.00 | 0.00% | 21.80 | 22.05 | 80343 | 17612.94 | 1.44% |
| 2025-07-18 | 21.82 | 21.93 | -0.06 | -0.27% | 21.64 | 22.00 | 101193 | 22036.52 | 1.82% |
| 2025-07-17 | 21.87 | 21.99 | 0.23 | 1.06% | 21.81 | 22.30 | 156364 | 34376.10 | 2.81% |
| 2025-07-16 | 21.26 | 21.76 | 0.50 | 2.35% | 21.26 | 21.79 | 146068 | 31470.05 | 2.62% |
| 2025-07-15 | 21.50 | 21.26 | -0.40 | -1.85% | 21.02 | 21.50 | 153281 | 32556.84 | 2.75% |
| 2025-07-14 | 21.67 | 21.66 | 0.08 | 0.37% | 21.54 | 21.93 | 101072 | 21974.59 | 1.81% |
| 2025-07-11 | 21.60 | 21.58 | -0.03 | -0.14% | 21.48 | 21.75 | 91686 | 19850.87 | 1.65% |
| 2025-07-10 | 21.40 | 21.61 | 0.10 | 0.46% | 21.39 | 21.72 | 79496 | 17155.91 | 1.43% |
| 2025-07-09 | 21.89 | 21.51 | -0.36 | -1.65% | 21.43 | 21.91 | 125788 | 27240.60 | 2.26% |
| 2025-07-08 | 21.89 | 21.87 | 0.08 | 0.37% | 21.72 | 21.99 | 111745 | 24414.07 | 2.01% |
| 2025-07-07 | 21.90 | 21.79 | -0.12 | -0.55% | 21.61 | 21.91 | 147412 | 32062.49 | 2.65% |
| 2025-07-04 | 21.49 | 21.91 | 0.43 | 2.00% | 21.19 | 22.28 | 197079 | 42594.76 | 3.54% |
| 2025-07-03 | 21.30 | 21.48 | 0.10 | 0.47% | 21.30 | 21.66 | 114544 | 24654.51 | 2.06% |
| 2025-07-02 | 21.31 | 21.38 | 0.08 | 0.38% | 21.15 | 21.44 | 70727 | 15062.61 | 1.27% |
| 2025-07-01 | 21.31 | 21.30 | -0.01 | -0.05% | 21.04 | 21.36 | 80403 | 17079.97 | 1.44% |
| 2025-06-30 | 21.23 | 21.31 | 0.09 | 0.42% | 21.07 | 21.32 | 74795 | 15867.13 | 1.34% |
太极集团(600129)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。
