| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 21.60 | 21.78 | 0.08 | 0.37% | 21.06 | 21.95 | 144331 | 31053.62 | 2.59% |
| 2025-04-10 | 21.21 | 21.70 | 0.49 | 2.31% | 21.10 | 22.00 | 164116 | 35534.52 | 2.95% |
| 2025-04-09 | 20.59 | 21.21 | 0.38 | 1.82% | 19.71 | 21.45 | 172508 | 35551.18 | 3.10% |
| 2025-04-08 | 19.99 | 20.83 | 0.87 | 4.36% | 19.99 | 20.98 | 189887 | 38965.34 | 3.41% |
| 2025-04-07 | 21.05 | 19.96 | -2.19 | -9.89% | 19.94 | 22.00 | 219405 | 45507.25 | 3.94% |
| 2025-04-03 | 21.60 | 22.15 | 0.37 | 1.70% | 21.60 | 22.48 | 194598 | 43102.02 | 3.49% |
| 2025-04-02 | 21.07 | 21.78 | 0.50 | 2.35% | 21.06 | 22.15 | 193234 | 42059.97 | 3.47% |
| 2025-04-01 | 20.96 | 21.28 | 0.32 | 1.53% | 20.80 | 21.66 | 137456 | 29343.71 | 2.47% |
| 2025-03-31 | 19.90 | 20.96 | 0.78 | 3.87% | 19.90 | 21.07 | 179158 | 36807.07 | 3.22% |
| 2025-03-28 | 20.85 | 20.18 | -0.70 | -3.35% | 20.18 | 21.21 | 146062 | 30175.10 | 2.62% |
| 2025-03-27 | 19.99 | 20.88 | -0.23 | -1.09% | 19.99 | 21.09 | 211534 | 43720.50 | 3.80% |
| 2025-03-26 | 21.20 | 21.11 | -0.25 | -1.17% | 21.10 | 21.30 | 109631 | 23212.17 | 1.97% |
| 2025-03-25 | 21.30 | 21.36 | -0.02 | -0.09% | 20.97 | 21.45 | 115859 | 24530.39 | 2.08% |
| 2025-03-24 | 21.79 | 21.38 | -0.67 | -3.04% | 21.04 | 21.87 | 183980 | 39476.82 | 3.30% |
| 2025-03-21 | 22.50 | 22.05 | 0.14 | 0.64% | 21.83 | 22.69 | 228916 | 50826.21 | 4.11% |
| 2025-03-20 | 22.39 | 21.91 | -0.62 | -2.75% | 21.89 | 22.91 | 246935 | 55189.20 | 4.43% |
| 2025-03-19 | 21.81 | 22.53 | 0.36 | 1.62% | 21.78 | 22.86 | 236720 | 52780.84 | 4.25% |
| 2025-03-18 | 21.94 | 22.17 | 0.04 | 0.18% | 21.71 | 22.34 | 153014 | 33678.75 | 2.75% |
| 2025-03-17 | 21.95 | 22.13 | 0.32 | 1.47% | 21.90 | 22.57 | 219070 | 48763.04 | 3.93% |
| 2025-03-14 | 21.16 | 21.81 | 0.60 | 2.83% | 21.14 | 22.10 | 208837 | 45176.66 | 3.75% |
| 2025-03-13 | 21.28 | 21.21 | -0.11 | -0.52% | 21.00 | 21.43 | 135506 | 28709.40 | 2.43% |
| 2025-03-12 | 21.59 | 21.32 | -0.26 | -1.20% | 21.32 | 21.78 | 146033 | 31470.27 | 2.62% |
| 2025-03-11 | 21.33 | 21.58 | -0.11 | -0.51% | 21.31 | 21.60 | 115322 | 24747.35 | 2.07% |
| 2025-03-10 | 21.88 | 21.69 | 0.08 | 0.37% | 21.53 | 21.96 | 150951 | 32746.11 | 2.71% |
| 2025-03-07 | 21.90 | 21.61 | -0.54 | -2.44% | 21.52 | 22.17 | 210882 | 45971.41 | 3.79% |
| 2025-03-06 | 22.22 | 22.15 | -0.05 | -0.23% | 21.78 | 22.53 | 303157 | 67189.56 | 5.44% |
| 2025-03-05 | 21.66 | 22.20 | 0.35 | 1.60% | 21.16 | 22.66 | 436204 | 95340.00 | 7.83% |
| 2025-03-04 | 22.16 | 21.85 | -0.37 | -1.67% | 21.69 | 22.44 | 408129 | 89584.35 | 7.33% |
| 2025-03-03 | 20.51 | 22.22 | 2.02 | 10.00% | 20.51 | 22.22 | 649318 | 141197.44 | 11.66% |
| 2025-02-28 | 19.80 | 20.20 | 0.40 | 2.02% | 19.75 | 20.87 | 366654 | 74866.09 | 6.58% |
| 2025-02-27 | 19.50 | 19.80 | 0.23 | 1.18% | 19.34 | 19.83 | 136624 | 26734.31 | 2.45% |
| 2025-02-26 | 19.30 | 19.57 | 0.25 | 1.29% | 19.22 | 19.57 | 121163 | 23524.04 | 2.18% |
| 2025-02-25 | 19.50 | 19.32 | -0.29 | -1.48% | 19.25 | 19.57 | 111228 | 21597.24 | 2.00% |
| 2025-02-24 | 19.79 | 19.61 | -0.18 | -0.91% | 19.51 | 19.98 | 145106 | 28602.43 | 2.61% |
| 2025-02-21 | 19.77 | 19.79 | 0.01 | 0.05% | 19.52 | 20.06 | 130926 | 25805.20 | 2.35% |
| 2025-02-20 | 19.71 | 19.78 | 0.08 | 0.41% | 19.63 | 20.08 | 109453 | 21683.48 | 1.97% |
| 2025-02-19 | 19.66 | 19.70 | 0.05 | 0.25% | 19.40 | 19.73 | 122449 | 23972.34 | 2.20% |
| 2025-02-18 | 20.25 | 19.65 | -0.60 | -2.96% | 19.59 | 20.26 | 137566 | 27402.29 | 2.47% |
| 2025-02-17 | 20.25 | 20.25 | -0.03 | -0.15% | 20.15 | 20.67 | 160758 | 32809.47 | 2.89% |
| 2025-02-14 | 20.17 | 20.28 | 0.14 | 0.70% | 20.17 | 20.66 | 129688 | 26394.18 | 2.33% |
| 2025-02-13 | 20.11 | 20.14 | 0.02 | 0.10% | 20.03 | 20.34 | 129751 | 26227.40 | 2.33% |
| 2025-02-12 | 19.76 | 20.12 | 0.26 | 1.31% | 19.75 | 20.13 | 108827 | 21638.81 | 1.95% |
| 2025-02-11 | 20.34 | 19.86 | -0.36 | -1.78% | 19.85 | 20.34 | 123445 | 24633.88 | 2.22% |
| 2025-02-10 | 19.76 | 20.22 | 0.52 | 2.64% | 19.75 | 20.23 | 156367 | 31316.26 | 2.81% |
| 2025-02-07 | 19.27 | 19.70 | 0.44 | 2.28% | 19.15 | 19.86 | 185513 | 36369.26 | 3.33% |
| 2025-02-06 | 19.16 | 19.26 | 0.10 | 0.52% | 18.93 | 19.26 | 119365 | 22857.79 | 2.14% |
| 2025-02-05 | 18.83 | 19.16 | 0.39 | 2.08% | 18.70 | 19.18 | 132041 | 25106.12 | 2.37% |
| 2025-01-27 | 19.18 | 18.77 | -0.41 | -2.14% | 18.77 | 19.34 | 152390 | 28982.37 | 2.74% |
| 2025-01-24 | 18.99 | 19.18 | -1.16 | -5.70% | 18.78 | 19.45 | 302727 | 57723.85 | 5.44% |
| 2025-01-23 | 20.48 | 20.34 | 0.00 | 0.00% | 20.34 | 20.80 | 141504 | 29054.22 | 2.54% |
| 2025-01-22 | 20.26 | 20.34 | -0.01 | -0.05% | 20.15 | 20.41 | 96470 | 19572.95 | 1.73% |
| 2025-01-21 | 20.75 | 20.35 | -0.35 | -1.69% | 20.27 | 20.78 | 167897 | 34285.23 | 3.01% |
| 2025-01-20 | 20.90 | 20.70 | -0.10 | -0.48% | 20.62 | 21.13 | 159165 | 33182.42 | 2.86% |
| 2025-01-17 | 20.96 | 20.80 | -0.35 | -1.65% | 20.72 | 21.03 | 158140 | 32977.92 | 2.84% |
| 2025-01-16 | 21.00 | 21.15 | 0.09 | 0.43% | 20.97 | 21.50 | 137963 | 29271.52 | 2.48% |
| 2025-01-15 | 21.98 | 21.06 | -0.92 | -4.19% | 20.88 | 21.98 | 237848 | 50498.61 | 4.27% |
| 2025-01-14 | 21.88 | 21.98 | 0.16 | 0.73% | 21.44 | 22.21 | 183032 | 40176.96 | 3.29% |
| 2025-01-13 | 22.17 | 21.82 | -0.59 | -2.63% | 21.63 | 22.57 | 87720 | 19363.51 | 1.58% |
| 2025-01-10 | 22.95 | 22.41 | -0.67 | -2.90% | 22.41 | 23.05 | 66357 | 15044.09 | 1.19% |
| 2025-01-09 | 22.89 | 23.08 | 0.00 | 0.00% | 22.61 | 23.10 | 62323 | 14264.02 | 1.12% |
| 2025-01-08 | 23.63 | 23.08 | -0.71 | -2.98% | 22.79 | 23.78 | 93625 | 21714.19 | 1.68% |
| 2025-01-07 | 24.51 | 23.79 | -0.71 | -2.90% | 23.42 | 24.54 | 101854 | 24136.85 | 1.83% |
| 2025-01-06 | 23.61 | 24.50 | 1.05 | 4.48% | 23.50 | 24.82 | 135500 | 32838.31 | 2.43% |
| 2025-01-03 | 23.74 | 23.45 | -0.24 | -1.01% | 23.41 | 24.02 | 74171 | 17595.54 | 1.33% |
| 2025-01-02 | 24.75 | 23.69 | -1.03 | -4.17% | 23.45 | 24.80 | 89675 | 21630.17 | 1.61% |
| 2024-12-31 | 25.75 | 24.72 | -1.14 | -4.41% | 24.54 | 25.78 | 127300 | 31855.75 | 2.29% |
| 2024-12-30 | 25.81 | 25.86 | -0.07 | -0.27% | 25.71 | 26.46 | 104000 | 27033.21 | 1.87% |
| 2024-12-27 | 25.54 | 25.93 | 0.37 | 1.45% | 25.37 | 26.43 | 102329 | 26658.60 | 1.84% |
| 2024-12-26 | 25.55 | 25.56 | -0.15 | -0.58% | 25.55 | 25.82 | 55446 | 14213.70 | 1.00% |
| 2024-12-25 | 26.20 | 25.71 | -0.50 | -1.91% | 25.55 | 26.25 | 68586 | 17692.99 | 1.23% |
| 2024-12-24 | 25.91 | 26.21 | 0.09 | 0.34% | 25.81 | 26.41 | 64432 | 16826.91 | 1.16% |
| 2024-12-23 | 26.51 | 26.12 | -0.62 | -2.32% | 25.83 | 26.85 | 103780 | 27215.62 | 1.86% |
| 2024-12-20 | 25.76 | 26.74 | 0.99 | 3.84% | 25.65 | 26.99 | 144136 | 38215.95 | 2.59% |
| 2024-12-19 | 25.52 | 25.75 | 0.04 | 0.16% | 25.31 | 25.83 | 53548 | 13714.81 | 0.96% |
| 2024-12-18 | 25.74 | 25.71 | 0.05 | 0.19% | 25.66 | 26.03 | 49001 | 12653.09 | 0.88% |
| 2024-12-17 | 26.05 | 25.66 | -0.34 | -1.31% | 25.56 | 26.18 | 67397 | 17412.31 | 1.21% |
| 2024-12-16 | 26.31 | 26.00 | -0.39 | -1.48% | 25.81 | 26.57 | 80882 | 21096.28 | 1.45% |
| 2024-12-13 | 27.15 | 26.39 | -0.91 | -3.33% | 26.32 | 27.15 | 120763 | 32247.22 | 2.17% |
| 2024-12-12 | 27.40 | 27.30 | -0.12 | -0.44% | 27.12 | 28.06 | 147797 | 40647.55 | 2.65% |
| 2024-12-11 | 26.75 | 27.42 | 0.66 | 2.47% | 26.52 | 27.51 | 143824 | 38817.45 | 2.58% |
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。
