| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.42 | 2.44 | 0.03 | 1.24% | 2.41 | 2.48 | 389828 | 9509.38 | 1.17% |
| 2025-03-31 | 2.50 | 2.41 | -0.11 | -4.37% | 2.41 | 2.51 | 679202 | 16558.54 | 2.04% |
| 2025-03-28 | 2.64 | 2.52 | -0.14 | -5.26% | 2.51 | 2.72 | 1016738 | 26114.30 | 3.05% |
| 2025-03-27 | 2.84 | 2.66 | -0.25 | -8.59% | 2.66 | 2.85 | 1410005 | 38177.20 | 4.23% |
| 2025-03-26 | 2.76 | 2.91 | 0.16 | 5.82% | 2.71 | 2.96 | 1795426 | 51299.29 | 5.39% |
| 2025-03-25 | 2.70 | 2.75 | 0.02 | 0.73% | 2.67 | 2.88 | 1119746 | 31068.00 | 3.36% |
| 2025-03-24 | 2.80 | 2.73 | 0.00 | 0.00% | 2.66 | 2.85 | 919404 | 25065.57 | 2.76% |
| 2025-03-21 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.83 | 950880 | 26248.23 | 2.85% |
| 2025-03-20 | 2.57 | 2.69 | 0.12 | 4.67% | 2.56 | 2.72 | 787942 | 21004.56 | 2.36% |
| 2025-03-19 | 2.57 | 2.57 | 0.00 | 0.00% | 2.54 | 2.58 | 179754 | 4609.32 | 0.54% |
| 2025-03-18 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.59 | 181875 | 4663.78 | 0.55% |
| 2025-03-17 | 2.58 | 2.57 | 0.00 | 0.00% | 2.56 | 2.62 | 246593 | 6368.16 | 0.74% |
| 2025-03-14 | 2.54 | 2.57 | 0.04 | 1.58% | 2.50 | 2.58 | 286566 | 7288.66 | 0.86% |
| 2025-03-13 | 2.56 | 2.53 | -0.03 | -1.17% | 2.49 | 2.57 | 277209 | 6981.01 | 0.83% |
| 2025-03-12 | 2.59 | 2.56 | -0.02 | -0.78% | 2.55 | 2.60 | 210653 | 5411.41 | 0.63% |
| 2025-03-11 | 2.55 | 2.58 | 0.02 | 0.78% | 2.54 | 2.59 | 201356 | 5178.37 | 0.60% |
| 2025-03-10 | 2.58 | 2.56 | 0.00 | 0.00% | 2.54 | 2.60 | 268417 | 6890.32 | 0.81% |
| 2025-03-07 | 2.57 | 2.56 | -0.02 | -0.78% | 2.56 | 2.60 | 191541 | 4935.78 | 0.57% |
| 2025-03-06 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 314211 | 8132.14 | 0.94% |
| 2025-03-05 | 2.60 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 247605 | 6439.15 | 0.74% |
| 2025-03-04 | 2.57 | 2.59 | 0.02 | 0.78% | 2.56 | 2.61 | 197620 | 5127.36 | 0.59% |
| 2025-03-03 | 2.60 | 2.57 | -0.04 | -1.53% | 2.56 | 2.63 | 246774 | 6405.31 | 0.74% |
| 2025-02-28 | 2.63 | 2.61 | -0.03 | -1.14% | 2.59 | 2.66 | 300808 | 7893.42 | 0.90% |
| 2025-02-27 | 2.69 | 2.64 | -0.06 | -2.22% | 2.61 | 2.71 | 346295 | 9184.95 | 1.04% |
| 2025-02-26 | 2.62 | 2.70 | 0.08 | 3.05% | 2.61 | 2.72 | 425920 | 11400.15 | 1.28% |
| 2025-02-25 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 225746 | 5937.07 | 0.68% |
| 2025-02-24 | 2.64 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 292478 | 7700.32 | 0.88% |
| 2025-02-21 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.68 | 365753 | 9639.84 | 1.10% |
| 2025-02-20 | 2.60 | 2.60 | 0.00 | 0.00% | 2.55 | 2.61 | 269611 | 6951.01 | 0.81% |
| 2025-02-19 | 2.53 | 2.60 | 0.06 | 2.36% | 2.53 | 2.61 | 291152 | 7519.02 | 0.87% |
| 2025-02-18 | 2.60 | 2.54 | -0.07 | -2.68% | 2.52 | 2.61 | 311515 | 7976.06 | 0.93% |
| 2025-02-17 | 2.59 | 2.61 | 0.04 | 1.56% | 2.56 | 2.62 | 369221 | 9580.17 | 1.11% |
| 2025-02-14 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.60 | 257821 | 6647.12 | 0.77% |
| 2025-02-13 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 268340 | 6955.84 | 0.81% |
| 2025-02-12 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.62 | 274416 | 7130.31 | 0.82% |
| 2025-02-11 | 2.59 | 2.59 | 0.00 | 0.00% | 2.55 | 2.61 | 312376 | 8078.16 | 0.94% |
| 2025-02-10 | 2.53 | 2.59 | 0.08 | 3.19% | 2.52 | 2.61 | 460204 | 11863.65 | 1.38% |
| 2025-02-07 | 2.44 | 2.51 | 0.07 | 2.87% | 2.42 | 2.52 | 367470 | 9128.66 | 1.10% |
| 2025-02-06 | 2.38 | 2.44 | 0.06 | 2.52% | 2.36 | 2.44 | 293308 | 7053.15 | 0.88% |
| 2025-02-05 | 2.40 | 2.38 | 0.01 | 0.42% | 2.36 | 2.42 | 248650 | 5949.77 | 0.75% |
| 2025-01-27 | 2.41 | 2.37 | -0.04 | -1.66% | 2.37 | 2.45 | 226264 | 5428.17 | 0.68% |
| 2025-01-24 | 2.37 | 2.41 | 0.04 | 1.69% | 2.34 | 2.41 | 273832 | 6529.47 | 0.82% |
| 2025-01-23 | 2.38 | 2.37 | 0.01 | 0.42% | 2.36 | 2.43 | 270685 | 6503.28 | 0.81% |
| 2025-01-22 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.38 | 188864 | 4459.89 | 0.57% |
| 2025-01-21 | 2.42 | 2.38 | -0.03 | -1.24% | 2.36 | 2.43 | 212276 | 5068.28 | 0.64% |
| 2025-01-20 | 2.42 | 2.41 | 0.01 | 0.42% | 2.39 | 2.46 | 233266 | 5648.50 | 0.70% |
| 2025-01-17 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 205499 | 4939.88 | 0.62% |
| 2025-01-16 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.47 | 247903 | 6027.40 | 0.74% |
| 2025-01-15 | 2.44 | 2.39 | -0.05 | -2.05% | 2.36 | 2.44 | 263674 | 6294.86 | 0.79% |
| 2025-01-14 | 2.33 | 2.44 | 0.11 | 4.72% | 2.33 | 2.45 | 318172 | 7631.03 | 0.95% |
| 2025-01-13 | 2.33 | 2.33 | 0.00 | 0.00% | 2.29 | 2.36 | 225294 | 5240.70 | 0.68% |
| 2025-01-10 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.38 | 250476 | 5891.35 | 0.75% |
| 2025-01-09 | 2.35 | 2.36 | -0.01 | -0.42% | 2.32 | 2.37 | 226998 | 5332.04 | 0.68% |
| 2025-01-08 | 2.39 | 2.37 | -0.02 | -0.84% | 2.31 | 2.41 | 313373 | 7359.88 | 0.94% |
| 2025-01-07 | 2.37 | 2.39 | 0.01 | 0.42% | 2.35 | 2.41 | 222524 | 5282.14 | 0.67% |
| 2025-01-06 | 2.37 | 2.38 | 0.00 | 0.00% | 2.32 | 2.40 | 290340 | 6872.50 | 0.87% |
| 2025-01-03 | 2.44 | 2.38 | -0.05 | -2.06% | 2.35 | 2.45 | 453171 | 10820.83 | 1.36% |
| 2025-01-02 | 2.49 | 2.43 | -0.06 | -2.41% | 2.40 | 2.52 | 383406 | 9472.27 | 1.15% |
| 2024-12-31 | 2.56 | 2.49 | -0.07 | -2.73% | 2.49 | 2.59 | 319627 | 8082.23 | 0.96% |
| 2024-12-30 | 2.59 | 2.56 | -0.04 | -1.54% | 2.53 | 2.60 | 248813 | 6346.77 | 0.75% |
| 2024-12-27 | 2.56 | 2.60 | 0.03 | 1.17% | 2.56 | 2.64 | 262454 | 6851.53 | 0.79% |
| 2024-12-26 | 2.53 | 2.57 | 0.02 | 0.78% | 2.53 | 2.60 | 219650 | 5656.26 | 0.66% |
| 2024-12-25 | 2.60 | 2.55 | -0.05 | -1.92% | 2.51 | 2.61 | 345224 | 8774.37 | 1.04% |
| 2024-12-24 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.65 | 301779 | 7870.03 | 0.91% |
| 2024-12-23 | 2.66 | 2.60 | -0.07 | -2.62% | 2.58 | 2.67 | 491098 | 12808.40 | 1.47% |
| 2024-12-20 | 2.76 | 2.67 | -0.09 | -3.26% | 2.66 | 2.76 | 529265 | 14220.34 | 1.59% |
| 2024-12-19 | 2.69 | 2.76 | 0.08 | 2.99% | 2.64 | 2.84 | 842418 | 23184.18 | 2.53% |
| 2024-12-18 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.79 | 439516 | 11936.88 | 1.32% |
| 2024-12-17 | 2.73 | 2.66 | -0.07 | -2.56% | 2.63 | 2.74 | 441775 | 11761.72 | 1.33% |
| 2024-12-16 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.76 | 335475 | 9156.64 | 1.01% |
| 2024-12-13 | 2.80 | 2.72 | -0.10 | -3.55% | 2.72 | 2.84 | 495583 | 13671.76 | 1.49% |
| 2024-12-12 | 2.85 | 2.82 | -0.03 | -1.05% | 2.75 | 2.85 | 586554 | 16393.54 | 1.76% |
| 2024-12-11 | 2.76 | 2.85 | 0.08 | 2.89% | 2.75 | 2.86 | 668568 | 18907.61 | 2.01% |
| 2024-12-10 | 2.84 | 2.77 | 0.00 | 0.00% | 2.76 | 2.86 | 710304 | 19887.96 | 2.13% |
| 2024-12-09 | 2.93 | 2.77 | -0.14 | -4.81% | 2.74 | 2.93 | 1125438 | 31436.81 | 3.38% |
| 2024-12-06 | 2.78 | 2.91 | 0.16 | 5.82% | 2.74 | 2.99 | 1317113 | 37660.71 | 3.95% |
| 2024-12-05 | 2.64 | 2.75 | 0.11 | 4.17% | 2.63 | 2.86 | 1200349 | 33107.28 | 3.60% |
| 2024-12-04 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.69 | 452331 | 11977.94 | 1.36% |
| 2024-12-03 | 2.64 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 483730 | 12771.25 | 1.45% |
| 2024-12-02 | 2.49 | 2.61 | 0.12 | 4.82% | 2.48 | 2.64 | 628866 | 16275.74 | 1.89% |
太原重工(600169)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。
