| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 2.42 | 2.42 | 0.01 | 0.41% | 2.39 | 2.44 | 215751 | 5215.81 | 0.65% |
| 2025-06-27 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.45 | 237893 | 5754.12 | 0.71% |
| 2025-06-26 | 2.41 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 193370 | 4671.23 | 0.58% |
| 2025-06-25 | 2.39 | 2.42 | 0.03 | 1.26% | 2.38 | 2.42 | 215935 | 5184.98 | 0.65% |
| 2025-06-24 | 2.35 | 2.39 | 0.04 | 1.70% | 2.34 | 2.39 | 187508 | 4453.27 | 0.56% |
| 2025-06-23 | 2.31 | 2.35 | 0.02 | 0.86% | 2.31 | 2.36 | 166962 | 3909.35 | 0.50% |
| 2025-06-20 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 157046 | 3657.62 | 0.47% |
| 2025-06-19 | 2.37 | 2.32 | -0.05 | -2.11% | 2.31 | 2.37 | 239507 | 5587.47 | 0.72% |
| 2025-06-18 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.40 | 200821 | 4772.88 | 0.60% |
| 2025-06-17 | 2.39 | 2.40 | 0.02 | 0.84% | 2.36 | 2.40 | 178917 | 4262.48 | 0.54% |
| 2025-06-16 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.40 | 207024 | 4925.42 | 0.62% |
| 2025-06-13 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 307217 | 7291.57 | 0.92% |
| 2025-06-12 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.43 | 295997 | 7102.57 | 0.89% |
| 2025-06-11 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.44 | 152518 | 3707.65 | 0.46% |
| 2025-06-10 | 2.45 | 2.42 | -0.02 | -0.82% | 2.39 | 2.46 | 254979 | 6177.11 | 0.76% |
| 2025-06-09 | 2.43 | 2.44 | 0.01 | 0.41% | 2.43 | 2.46 | 176535 | 4312.22 | 0.53% |
| 2025-06-06 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 129906 | 3152.10 | 0.39% |
| 2025-06-05 | 2.46 | 2.43 | -0.02 | -0.82% | 2.41 | 2.46 | 252418 | 6136.88 | 0.76% |
| 2025-06-04 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.46 | 178360 | 4365.31 | 0.54% |
| 2025-06-03 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 223620 | 5468.97 | 0.67% |
| 2025-05-30 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.51 | 256722 | 6323.87 | 0.77% |
| 2025-05-29 | 2.47 | 2.51 | 0.04 | 1.62% | 2.47 | 2.52 | 316927 | 7919.66 | 0.95% |
| 2025-05-28 | 2.44 | 2.47 | 0.03 | 1.23% | 2.44 | 2.48 | 292099 | 7190.73 | 0.88% |
| 2025-05-27 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.46 | 174999 | 4260.68 | 0.53% |
| 2025-05-26 | 2.41 | 2.45 | 0.04 | 1.66% | 2.40 | 2.47 | 260528 | 6378.70 | 0.78% |
| 2025-05-23 | 2.43 | 2.41 | -0.03 | -1.23% | 2.41 | 2.47 | 226960 | 5545.90 | 0.68% |
| 2025-05-22 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 201719 | 4952.43 | 0.61% |
| 2025-05-21 | 2.47 | 2.46 | -0.01 | -0.40% | 2.45 | 2.48 | 151507 | 3732.43 | 0.45% |
| 2025-05-20 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 181338 | 4482.28 | 0.54% |
| 2025-05-19 | 2.47 | 2.47 | 0.01 | 0.41% | 2.43 | 2.48 | 235415 | 5798.91 | 0.71% |
| 2025-05-16 | 2.43 | 2.46 | 0.02 | 0.82% | 2.43 | 2.49 | 215451 | 5306.97 | 0.65% |
| 2025-05-15 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 232198 | 5686.73 | 0.70% |
| 2025-05-14 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.48 | 228498 | 5601.33 | 0.69% |
| 2025-05-13 | 2.49 | 2.45 | -0.03 | -1.21% | 2.44 | 2.51 | 245219 | 6038.74 | 0.74% |
| 2025-05-12 | 2.44 | 2.48 | 0.04 | 1.64% | 2.44 | 2.51 | 293190 | 7259.74 | 0.88% |
| 2025-05-09 | 2.46 | 2.44 | -0.01 | -0.41% | 2.43 | 2.47 | 220749 | 5402.46 | 0.66% |
| 2025-05-08 | 2.43 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 199953 | 4905.26 | 0.60% |
| 2025-05-07 | 2.44 | 2.45 | 0.03 | 1.24% | 2.42 | 2.47 | 272447 | 6656.98 | 0.82% |
| 2025-05-06 | 2.36 | 2.42 | 0.07 | 2.98% | 2.35 | 2.42 | 272723 | 6557.66 | 0.82% |
| 2025-04-30 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.37 | 255333 | 5998.40 | 0.77% |
| 2025-04-29 | 2.31 | 2.34 | 0.04 | 1.74% | 2.31 | 2.37 | 234362 | 5504.43 | 0.70% |
| 2025-04-28 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.37 | 246848 | 5723.91 | 0.74% |
| 2025-04-25 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.35 | 226059 | 5286.32 | 0.68% |
| 2025-04-24 | 2.32 | 2.32 | 0.00 | 0.00% | 2.28 | 2.33 | 219094 | 5069.99 | 0.66% |
| 2025-04-23 | 2.30 | 2.32 | 0.03 | 1.31% | 2.30 | 2.35 | 264744 | 6147.20 | 0.79% |
| 2025-04-22 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 194138 | 4445.17 | 0.58% |
| 2025-04-21 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.31 | 223604 | 5117.58 | 0.67% |
| 2025-04-18 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.29 | 193758 | 4382.06 | 0.58% |
| 2025-04-17 | 2.25 | 2.25 | 0.00 | 0.00% | 2.24 | 2.28 | 162299 | 3670.28 | 0.49% |
| 2025-04-16 | 2.27 | 2.25 | -0.03 | -1.32% | 2.22 | 2.28 | 249297 | 5593.48 | 0.75% |
| 2025-04-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 276002 | 6279.84 | 0.83% |
| 2025-04-14 | 2.28 | 2.29 | 0.03 | 1.33% | 2.28 | 2.32 | 276280 | 6350.90 | 0.83% |
| 2025-04-11 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.28 | 267953 | 6053.78 | 0.80% |
| 2025-04-10 | 2.25 | 2.26 | 0.04 | 1.80% | 2.23 | 2.30 | 448179 | 10171.29 | 1.34% |
| 2025-04-09 | 2.17 | 2.22 | 0.03 | 1.37% | 2.05 | 2.24 | 522840 | 11247.41 | 1.57% |
| 2025-04-08 | 2.20 | 2.19 | -0.01 | -0.45% | 2.14 | 2.23 | 514794 | 11248.26 | 1.54% |
| 2025-04-07 | 2.35 | 2.20 | -0.24 | -9.84% | 2.20 | 2.35 | 556390 | 12481.50 | 1.67% |
| 2025-04-03 | 2.42 | 2.44 | 0.00 | 0.00% | 2.42 | 2.48 | 293419 | 7186.03 | 0.88% |
| 2025-04-02 | 2.43 | 2.44 | 0.00 | 0.00% | 2.41 | 2.45 | 287110 | 6994.77 | 0.86% |
| 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% |
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。
