| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
