| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.50 | 15.82 | 0.35 | 2.26% | 15.50 | 15.83 | 49240 | 7715.52 | 0.89% |
| 2026-03-24 | 15.45 | 15.47 | 0.24 | 1.58% | 15.21 | 15.48 | 54783 | 8410.88 | 0.99% |
| 2026-03-23 | 15.81 | 15.23 | -0.86 | -5.34% | 15.09 | 15.91 | 97014 | 14977.90 | 1.76% |
| 2026-03-20 | 16.30 | 16.09 | -0.20 | -1.23% | 16.09 | 16.45 | 50396 | 8184.74 | 0.91% |
| 2026-03-19 | 16.60 | 16.29 | -0.43 | -2.57% | 16.27 | 16.70 | 73736 | 12107.26 | 1.34% |
| 2026-03-18 | 16.88 | 16.72 | -0.19 | -1.12% | 16.63 | 16.94 | 52191 | 8727.05 | 0.95% |
| 2026-03-17 | 16.88 | 16.91 | 0.04 | 0.24% | 16.88 | 17.14 | 61526 | 10461.38 | 1.12% |
| 2026-03-16 | 16.80 | 16.87 | 0.08 | 0.48% | 16.75 | 16.93 | 35587 | 5995.46 | 0.65% |
| 2026-03-13 | 16.72 | 16.79 | 0.07 | 0.42% | 16.60 | 16.87 | 38469 | 6463.53 | 0.70% |
| 2026-03-12 | 16.91 | 16.72 | -0.16 | -0.95% | 16.64 | 16.92 | 44238 | 7407.39 | 0.80% |
| 2026-03-11 | 16.99 | 16.88 | -0.08 | -0.47% | 16.81 | 17.00 | 38020 | 6414.01 | 0.69% |
| 2026-03-10 | 16.85 | 16.96 | 0.17 | 1.01% | 16.84 | 17.03 | 51297 | 8685.48 | 0.93% |
| 2026-03-09 | 16.70 | 16.79 | -0.07 | -0.42% | 16.66 | 16.83 | 55083 | 9218.31 | 1.00% |
| 2026-03-06 | 16.44 | 16.86 | 0.35 | 2.12% | 16.42 | 16.88 | 55651 | 9295.37 | 1.01% |
| 2026-03-05 | 16.60 | 16.51 | 0.05 | 0.30% | 16.46 | 16.71 | 48446 | 8013.79 | 0.88% |
| 2026-03-04 | 16.78 | 16.46 | -0.43 | -2.55% | 16.40 | 16.89 | 71200 | 11827.04 | 1.29% |
| 2026-03-03 | 17.26 | 16.89 | -0.40 | -2.31% | 16.88 | 17.44 | 88367 | 15117.52 | 1.60% |
| 2026-03-02 | 17.55 | 17.29 | -0.39 | -2.21% | 17.11 | 17.55 | 95554 | 16522.45 | 1.73% |
| 2026-02-27 | 17.60 | 17.68 | 0.07 | 0.40% | 17.55 | 17.70 | 41227 | 7277.15 | 0.75% |
| 2026-02-26 | 17.84 | 17.61 | -0.22 | -1.23% | 17.58 | 17.86 | 68579 | 12117.72 | 1.24% |
| 2026-02-25 | 17.74 | 17.83 | 0.14 | 0.79% | 17.71 | 17.92 | 60881 | 10859.42 | 1.10% |
| 2026-02-24 | 17.70 | 17.69 | 0.12 | 0.68% | 17.59 | 17.74 | 42551 | 7525.86 | 0.77% |
| 2026-02-13 | 17.72 | 17.57 | -0.16 | -0.90% | 17.57 | 17.82 | 59727 | 10573.10 | 1.08% |
| 2026-02-12 | 17.89 | 17.73 | -0.14 | -0.78% | 17.66 | 17.91 | 65620 | 11650.49 | 1.19% |
| 2026-02-11 | 17.93 | 17.87 | -0.08 | -0.45% | 17.83 | 17.98 | 56200 | 10058.67 | 1.02% |
| 2026-02-10 | 18.05 | 17.95 | -0.16 | -0.88% | 17.95 | 18.11 | 78873 | 14202.05 | 1.43% |
| 2026-02-09 | 18.11 | 18.11 | -0.19 | -1.04% | 17.98 | 18.35 | 175665 | 31810.20 | 3.19% |
| 2026-02-06 | 18.64 | 18.30 | 0.13 | 0.72% | 18.27 | 18.94 | 235269 | 43851.35 | 4.27% |
| 2026-02-05 | 18.05 | 18.17 | 0.07 | 0.39% | 18.00 | 18.38 | 86236 | 15689.19 | 1.56% |
| 2026-02-04 | 17.76 | 18.10 | 0.29 | 1.63% | 17.62 | 18.11 | 97313 | 17481.30 | 1.76% |
| 2026-02-03 | 17.75 | 17.81 | 0.15 | 0.85% | 17.64 | 17.91 | 70467 | 12516.94 | 1.28% |
| 2026-02-02 | 17.69 | 17.66 | 0.12 | 0.68% | 17.50 | 18.18 | 173967 | 31194.35 | 3.15% |
| 2026-01-30 | 17.83 | 17.54 | -0.30 | -1.68% | 17.53 | 17.91 | 65700 | 11618.01 | 1.19% |
| 2026-01-29 | 17.65 | 17.84 | 0.19 | 1.08% | 17.41 | 17.86 | 75537 | 13377.11 | 1.37% |
| 2026-01-28 | 17.98 | 17.65 | -0.38 | -2.11% | 17.55 | 18.07 | 120398 | 21367.96 | 2.18% |
| 2026-01-27 | 18.79 | 18.03 | -0.72 | -3.84% | 17.96 | 18.80 | 159040 | 28929.97 | 2.88% |
| 2026-01-26 | 18.63 | 18.75 | 0.15 | 0.81% | 18.43 | 18.84 | 111269 | 20746.68 | 2.02% |
| 2026-01-23 | 18.29 | 18.60 | 0.31 | 1.69% | 18.29 | 18.67 | 84584 | 15710.55 | 1.53% |
| 2026-01-22 | 18.28 | 18.29 | 0.01 | 0.05% | 18.22 | 18.42 | 56377 | 10316.69 | 1.02% |
| 2026-01-21 | 18.21 | 18.28 | 0.00 | 0.00% | 18.10 | 18.34 | 66001 | 12050.72 | 1.20% |
| 2026-01-20 | 18.47 | 18.28 | -0.18 | -0.98% | 18.21 | 18.55 | 75160 | 13801.64 | 1.36% |
| 2026-01-19 | 18.26 | 18.46 | 0.09 | 0.49% | 18.26 | 18.50 | 44301 | 8164.04 | 0.80% |
| 2026-01-16 | 18.60 | 18.37 | -0.25 | -1.34% | 18.26 | 18.68 | 72863 | 13419.25 | 1.32% |
| 2026-01-15 | 18.80 | 18.62 | -0.18 | -0.96% | 18.52 | 18.96 | 76513 | 14304.22 | 1.39% |
| 2026-01-14 | 18.94 | 18.80 | -0.15 | -0.79% | 18.65 | 19.20 | 126335 | 23974.79 | 2.29% |
| 2026-01-13 | 19.16 | 18.95 | -0.21 | -1.10% | 18.90 | 19.27 | 103237 | 19704.98 | 1.87% |
| 2026-01-12 | 18.66 | 19.16 | 0.52 | 2.79% | 18.62 | 19.27 | 146602 | 27842.45 | 2.66% |
| 2026-01-09 | 18.50 | 18.64 | 0.14 | 0.76% | 18.37 | 18.66 | 92782 | 17212.15 | 1.68% |
| 2026-01-08 | 18.24 | 18.50 | 0.20 | 1.09% | 18.22 | 18.57 | 69688 | 12857.97 | 1.26% |
| 2026-01-07 | 18.56 | 18.30 | -0.30 | -1.61% | 18.29 | 18.58 | 77290 | 14221.52 | 1.40% |
| 2026-01-06 | 18.39 | 18.60 | 0.20 | 1.09% | 18.32 | 18.66 | 93075 | 17225.66 | 1.69% |
| 2026-01-05 | 18.05 | 18.40 | 0.35 | 1.94% | 18.00 | 18.52 | 88876 | 16266.53 | 1.61% |
| 2025-12-31 | 18.25 | 18.05 | -0.20 | -1.10% | 18.03 | 18.33 | 38991 | 7054.75 | 0.71% |
| 2025-12-30 | 17.83 | 18.25 | 0.37 | 2.07% | 17.79 | 18.40 | 87245 | 15886.93 | 1.58% |
| 2025-12-29 | 18.14 | 17.88 | -0.27 | -1.49% | 17.88 | 18.18 | 46310 | 8339.95 | 0.84% |
| 2025-12-26 | 18.18 | 18.15 | -0.06 | -0.33% | 18.02 | 18.26 | 41455 | 7521.35 | 0.75% |
| 2025-12-25 | 18.25 | 18.21 | -0.04 | -0.22% | 18.12 | 18.30 | 45134 | 8219.96 | 0.82% |
| 2025-12-24 | 18.20 | 18.25 | 0.06 | 0.33% | 18.08 | 18.45 | 67378 | 12271.91 | 1.22% |
| 2025-12-23 | 18.08 | 18.19 | 0.09 | 0.50% | 17.91 | 18.23 | 65883 | 11904.60 | 1.19% |
| 2025-12-22 | 18.06 | 18.10 | 0.04 | 0.22% | 17.91 | 18.16 | 55113 | 9934.95 | 1.00% |
| 2025-12-19 | 17.91 | 18.06 | 0.15 | 0.84% | 17.82 | 18.15 | 70987 | 12766.51 | 1.29% |
| 2025-12-18 | 17.56 | 17.91 | 0.28 | 1.59% | 17.52 | 18.00 | 77493 | 13838.70 | 1.41% |
| 2025-12-17 | 17.53 | 17.63 | 0.10 | 0.57% | 17.37 | 17.74 | 64213 | 11287.51 | 1.16% |
| 2025-12-16 | 17.95 | 17.53 | -0.44 | -2.45% | 17.51 | 17.97 | 71004 | 12567.22 | 1.29% |
| 2025-12-15 | 17.92 | 17.97 | -0.03 | -0.17% | 17.75 | 18.12 | 69890 | 12511.36 | 1.27% |
| 2025-12-12 | 18.13 | 18.00 | -0.24 | -1.32% | 17.89 | 18.15 | 103078 | 18516.12 | 1.87% |
| 2025-12-11 | 18.51 | 18.24 | -0.29 | -1.57% | 17.87 | 18.53 | 126094 | 22896.71 | 2.29% |
| 2025-12-10 | 18.83 | 18.53 | -0.34 | -1.80% | 18.46 | 18.85 | 69275 | 12847.23 | 1.26% |
| 2025-12-09 | 19.10 | 18.87 | -0.25 | -1.31% | 18.86 | 19.16 | 54559 | 10339.62 | 0.99% |
| 2025-12-08 | 19.17 | 19.12 | -0.03 | -0.16% | 19.07 | 19.23 | 46205 | 8840.62 | 0.84% |
| 2025-12-05 | 19.01 | 19.15 | 0.07 | 0.37% | 18.72 | 19.15 | 72564 | 13728.44 | 1.32% |
| 2025-12-04 | 19.20 | 19.08 | -0.06 | -0.31% | 19.00 | 19.44 | 86059 | 16544.41 | 1.56% |
| 2025-12-03 | 19.25 | 19.14 | -0.05 | -0.26% | 19.06 | 19.26 | 36290 | 6952.23 | 0.66% |
| 2025-12-02 | 19.30 | 19.19 | -0.18 | -0.93% | 19.14 | 19.34 | 39248 | 7532.61 | 0.71% |
| 2025-12-01 | 19.26 | 19.37 | 0.13 | 0.68% | 19.24 | 19.45 | 45237 | 8755.59 | 0.82% |
| 2025-11-28 | 19.20 | 19.24 | 0.03 | 0.16% | 19.03 | 19.25 | 49961 | 9547.66 | 0.91% |
| 2025-11-27 | 19.37 | 19.21 | -0.11 | -0.57% | 19.20 | 19.39 | 49743 | 9582.18 | 0.90% |
| 2025-11-26 | 19.45 | 19.32 | -0.17 | -0.87% | 19.31 | 19.59 | 59555 | 11574.92 | 1.08% |
| 2025-11-25 | 19.39 | 19.49 | 0.15 | 0.78% | 19.28 | 19.62 | 60263 | 11704.70 | 1.09% |
| 2025-11-24 | 19.39 | 19.34 | 0.03 | 0.16% | 19.18 | 19.49 | 50576 | 9765.69 | 0.92% |
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。
