| 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 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.85 | 785132 | 22146.06 | 2.36% |
| 2025-10-24 | 2.87 | 2.79 | -0.07 | -2.45% | 2.77 | 2.89 | 858349 | 24095.14 | 2.58% |
| 2025-10-23 | 2.87 | 2.86 | -0.07 | -2.39% | 2.79 | 2.93 | 1475055 | 41970.05 | 4.43% |
| 2025-10-22 | 2.96 | 2.93 | 0.03 | 1.03% | 2.86 | 3.02 | 2796030 | 81824.55 | 8.39% |
| 2025-10-21 | 2.65 | 2.90 | 0.26 | 9.85% | 2.64 | 2.90 | 1235493 | 35527.28 | 3.71% |
| 2025-10-20 | 2.59 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 415337 | 10892.88 | 1.25% |
| 2025-10-17 | 2.65 | 2.60 | -0.04 | -1.52% | 2.58 | 2.67 | 546766 | 14346.92 | 1.64% |
| 2025-10-16 | 2.72 | 2.64 | -0.07 | -2.58% | 2.64 | 2.72 | 533272 | 14217.81 | 1.60% |
| 2025-10-15 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.75 | 624574 | 16927.93 | 1.87% |
| 2025-10-14 | 2.71 | 2.69 | 0.01 | 0.37% | 2.68 | 2.78 | 903676 | 24575.47 | 2.71% |
| 2025-10-13 | 2.61 | 2.68 | 0.00 | 0.00% | 2.59 | 2.69 | 618641 | 16341.11 | 1.86% |
| 2025-10-10 | 2.68 | 2.68 | -0.02 | -0.74% | 2.65 | 2.72 | 834716 | 22466.98 | 2.50% |
| 2025-10-09 | 2.65 | 2.70 | 0.07 | 2.66% | 2.64 | 2.70 | 989331 | 26470.97 | 2.97% |
| 2025-09-30 | 2.67 | 2.63 | -0.02 | -0.75% | 2.62 | 2.69 | 860884 | 22731.28 | 2.58% |
| 2025-09-29 | 2.68 | 2.65 | -0.06 | -2.21% | 2.63 | 2.74 | 2024482 | 54002.53 | 6.07% |
| 2025-09-26 | 2.46 | 2.71 | 0.25 | 10.16% | 2.44 | 2.71 | 1768782 | 46922.64 | 5.31% |
| 2025-09-25 | 2.50 | 2.46 | -0.03 | -1.20% | 2.44 | 2.50 | 303700 | 7480.48 | 0.91% |
| 2025-09-24 | 2.47 | 2.49 | 0.02 | 0.81% | 2.43 | 2.50 | 370302 | 9142.86 | 1.11% |
| 2025-09-23 | 2.53 | 2.47 | -0.05 | -1.98% | 2.43 | 2.54 | 563014 | 13882.72 | 1.69% |
| 2025-09-22 | 2.55 | 2.52 | -0.02 | -0.79% | 2.49 | 2.56 | 515663 | 12971.32 | 1.55% |
| 2025-09-19 | 2.62 | 2.54 | -0.11 | -4.15% | 2.53 | 2.64 | 868075 | 22304.28 | 2.60% |
| 2025-09-18 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.72 | 1158978 | 30889.93 | 3.48% |
| 2025-09-17 | 2.64 | 2.63 | -0.01 | -0.38% | 2.59 | 2.66 | 929991 | 24467.71 | 2.79% |
| 2025-09-16 | 2.56 | 2.64 | 0.03 | 1.15% | 2.56 | 2.66 | 1147571 | 30123.11 | 3.44% |
| 2025-09-15 | 2.65 | 2.61 | -0.01 | -0.38% | 2.61 | 2.74 | 2348418 | 62399.42 | 7.05% |
| 2025-09-12 | 2.38 | 2.62 | 0.24 | 10.08% | 2.36 | 2.62 | 1534022 | 39222.79 | 4.60% |
| 2025-09-11 | 2.35 | 2.38 | 0.03 | 1.28% | 2.32 | 2.38 | 318952 | 7502.92 | 0.96% |
| 2025-09-10 | 2.36 | 2.35 | 0.00 | 0.00% | 2.34 | 2.36 | 220402 | 5177.23 | 0.66% |
| 2025-09-09 | 2.36 | 2.35 | -0.01 | -0.42% | 2.34 | 2.37 | 254863 | 6005.29 | 0.76% |
| 2025-09-08 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 306078 | 7231.79 | 0.92% |
| 2025-09-05 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.37 | 316998 | 7414.61 | 0.95% |
| 2025-09-04 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.35 | 323620 | 7539.67 | 0.97% |
| 2025-09-03 | 2.37 | 2.32 | -0.05 | -2.11% | 2.32 | 2.38 | 386322 | 9056.92 | 1.16% |
| 2025-09-02 | 2.36 | 2.37 | 0.02 | 0.85% | 2.34 | 2.37 | 377664 | 8900.49 | 1.13% |
| 2025-09-01 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.38 | 377272 | 8883.73 | 1.13% |
| 2025-08-29 | 2.38 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 367940 | 8706.83 | 1.10% |
| 2025-08-28 | 2.40 | 2.39 | -0.01 | -0.42% | 2.32 | 2.42 | 725975 | 17226.27 | 2.18% |
| 2025-08-27 | 2.47 | 2.40 | -0.07 | -2.83% | 2.40 | 2.48 | 619476 | 15116.43 | 1.86% |
| 2025-08-26 | 2.47 | 2.47 | 0.01 | 0.41% | 2.43 | 2.49 | 574150 | 14141.98 | 1.72% |
| 2025-08-25 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.49 | 591606 | 14558.33 | 1.77% |
| 2025-08-22 | 2.44 | 2.44 | 0.01 | 0.41% | 2.40 | 2.44 | 432821 | 10461.51 | 1.30% |
| 2025-08-21 | 2.45 | 2.43 | -0.01 | -0.41% | 2.42 | 2.45 | 378942 | 9225.17 | 1.14% |
| 2025-08-20 | 2.41 | 2.44 | 0.03 | 1.24% | 2.40 | 2.44 | 432938 | 10499.53 | 1.30% |
| 2025-08-19 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 334098 | 8073.62 | 1.00% |
| 2025-08-18 | 2.43 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 459248 | 11146.23 | 1.38% |
| 2025-08-15 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.45 | 397605 | 9642.67 | 1.19% |
| 2025-08-14 | 2.46 | 2.42 | -0.05 | -2.02% | 2.42 | 2.47 | 324456 | 7910.00 | 0.97% |
| 2025-08-13 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 362920 | 8944.54 | 1.09% |
| 2025-08-12 | 2.50 | 2.48 | 0.00 | 0.00% | 2.47 | 2.53 | 376739 | 9378.92 | 1.13% |
| 2025-08-11 | 2.45 | 2.48 | 0.04 | 1.64% | 2.43 | 2.50 | 516606 | 12767.27 | 1.55% |
| 2025-08-08 | 2.41 | 2.44 | 0.03 | 1.24% | 2.40 | 2.45 | 449292 | 10921.83 | 1.35% |
| 2025-08-07 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 378866 | 9143.13 | 1.14% |
| 2025-08-06 | 2.39 | 2.44 | 0.05 | 2.09% | 2.38 | 2.44 | 475246 | 11448.86 | 1.43% |
| 2025-08-05 | 2.37 | 2.39 | 0.02 | 0.84% | 2.37 | 2.40 | 357070 | 8516.93 | 1.07% |
| 2025-08-04 | 2.35 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 344959 | 8135.40 | 1.03% |
| 2025-08-01 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 345417 | 8144.69 | 1.04% |
| 2025-07-31 | 2.42 | 2.35 | -0.07 | -2.89% | 2.35 | 2.42 | 698508 | 16595.31 | 2.10% |
| 2025-07-30 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 559170 | 13588.68 | 1.68% |
| 2025-07-29 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.48 | 1069499 | 26131.62 | 3.21% |
| 2025-07-28 | 2.44 | 2.43 | -0.20 | -7.60% | 2.40 | 2.49 | 1858131 | 45166.88 | 5.57% |
| 2025-07-25 | 2.71 | 2.63 | -0.08 | -2.95% | 2.63 | 2.72 | 519325 | 13789.79 | 1.56% |
| 2025-07-24 | 2.68 | 2.71 | 0.00 | 0.00% | 2.66 | 2.76 | 716844 | 19465.47 | 2.15% |
| 2025-07-23 | 2.82 | 2.71 | -0.07 | -2.52% | 2.69 | 2.83 | 1058122 | 28820.47 | 3.17% |
| 2025-07-22 | 2.63 | 2.78 | 0.15 | 5.70% | 2.63 | 2.82 | 1452175 | 39711.73 | 4.36% |
| 2025-07-21 | 2.50 | 2.63 | 0.14 | 5.62% | 2.50 | 2.70 | 696992 | 18203.70 | 2.09% |
| 2025-07-18 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.51 | 262414 | 6541.93 | 0.79% |
| 2025-07-17 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 272936 | 6784.63 | 0.82% |
| 2025-07-16 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 240453 | 5999.00 | 0.72% |
| 2025-07-15 | 2.55 | 2.50 | -0.04 | -1.57% | 2.48 | 2.55 | 307539 | 7701.31 | 0.92% |
| 2025-07-14 | 2.55 | 2.54 | 0.00 | 0.00% | 2.53 | 2.59 | 309221 | 7900.06 | 0.93% |
| 2025-07-11 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.55 | 457566 | 11560.61 | 1.37% |
| 2025-07-10 | 2.48 | 2.51 | 0.02 | 0.80% | 2.47 | 2.52 | 296515 | 7410.15 | 0.89% |
| 2025-07-09 | 2.50 | 2.49 | -0.01 | -0.40% | 2.48 | 2.53 | 270556 | 6763.88 | 0.81% |
| 2025-07-08 | 2.48 | 2.50 | 0.03 | 1.21% | 2.46 | 2.50 | 294440 | 7311.76 | 0.88% |
| 2025-07-07 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.48 | 230176 | 5662.65 | 0.69% |
| 2025-07-04 | 2.47 | 2.46 | -0.01 | -0.40% | 2.45 | 2.48 | 220783 | 5439.71 | 0.66% |
| 2025-07-03 | 2.48 | 2.47 | -0.01 | -0.40% | 2.46 | 2.50 | 355217 | 8789.65 | 1.07% |
| 2025-07-02 | 2.43 | 2.48 | 0.06 | 2.48% | 2.42 | 2.52 | 642806 | 15931.65 | 1.93% |
| 2025-07-01 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.44 | 338020 | 8169.72 | 1.01% |
| 2025-06-30 | 2.42 | 2.42 | 0.01 | 0.41% | 2.39 | 2.44 | 215751 | 5215.81 | 0.65% |
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。
