| 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 | 9.10 | 9.04 | 0.14 | 1.57% | 8.88 | 9.18 | 2172708 | 195808.30 | 10.39% |
| 2025-10-24 | 8.69 | 8.90 | 0.41 | 4.83% | 8.66 | 9.33 | 2545388 | 227913.42 | 12.17% |
| 2025-10-23 | 8.60 | 8.49 | -0.23 | -2.64% | 8.26 | 8.75 | 1250288 | 105380.12 | 5.98% |
| 2025-10-22 | 8.90 | 8.72 | -0.19 | -2.13% | 8.52 | 8.94 | 2264405 | 196904.45 | 10.83% |
| 2025-10-21 | 8.13 | 8.91 | 0.81 | 10.00% | 8.09 | 8.91 | 1970740 | 172388.33 | 9.42% |
| 2025-10-20 | 8.02 | 8.10 | 0.24 | 3.05% | 7.88 | 8.38 | 1161240 | 94693.53 | 5.55% |
| 2025-10-17 | 8.27 | 7.86 | -0.51 | -6.09% | 7.84 | 8.33 | 1159973 | 93064.34 | 5.55% |
| 2025-10-16 | 8.25 | 8.37 | 0.10 | 1.21% | 8.20 | 8.58 | 1245458 | 104422.03 | 5.95% |
| 2025-10-15 | 8.25 | 8.27 | -0.03 | -0.36% | 8.07 | 8.38 | 1131018 | 92803.02 | 5.41% |
| 2025-10-14 | 8.70 | 8.30 | -0.29 | -3.38% | 8.26 | 8.90 | 1736541 | 149838.69 | 8.30% |
| 2025-10-13 | 8.30 | 8.59 | -0.17 | -1.94% | 8.24 | 8.68 | 1418338 | 120609.73 | 6.78% |
| 2025-10-10 | 8.70 | 8.76 | -0.19 | -2.12% | 8.52 | 9.06 | 2462376 | 214764.88 | 11.77% |
| 2025-10-09 | 8.63 | 8.95 | 0.81 | 9.95% | 8.52 | 8.95 | 1639728 | 145747.98 | 7.84% |
| 2025-09-30 | 7.89 | 8.14 | 0.30 | 3.83% | 7.86 | 8.24 | 1490665 | 120978.19 | 7.13% |
| 2025-09-29 | 7.80 | 7.84 | 0.09 | 1.16% | 7.73 | 7.90 | 797606 | 62272.53 | 3.81% |
| 2025-09-26 | 7.80 | 7.75 | -0.10 | -1.27% | 7.72 | 7.94 | 891783 | 69630.17 | 4.26% |
| 2025-09-25 | 7.65 | 7.85 | 0.05 | 0.64% | 7.64 | 7.94 | 1554272 | 121128.30 | 7.43% |
| 2025-09-24 | 7.27 | 7.80 | 0.49 | 6.70% | 7.23 | 8.00 | 1933548 | 148556.41 | 9.24% |
| 2025-09-23 | 7.33 | 7.31 | -0.02 | -0.27% | 7.05 | 7.36 | 641746 | 46174.08 | 3.07% |
| 2025-09-22 | 7.25 | 7.33 | 0.06 | 0.83% | 7.19 | 7.40 | 487598 | 35602.36 | 2.33% |
| 2025-09-19 | 7.26 | 7.27 | 0.02 | 0.28% | 7.24 | 7.47 | 608081 | 44621.07 | 2.91% |
| 2025-09-18 | 7.29 | 7.25 | -0.10 | -1.36% | 7.17 | 7.47 | 874675 | 64342.24 | 4.18% |
| 2025-09-17 | 7.33 | 7.35 | -0.01 | -0.14% | 7.25 | 7.40 | 475485 | 34908.11 | 2.26% |
| 2025-09-16 | 7.39 | 7.36 | -0.02 | -0.27% | 7.26 | 7.41 | 589775 | 43217.91 | 2.80% |
| 2025-09-15 | 7.65 | 7.38 | -0.11 | -1.47% | 7.33 | 7.70 | 1006385 | 74875.21 | 4.78% |
| 2025-09-12 | 7.17 | 7.49 | 0.30 | 4.17% | 7.15 | 7.62 | 1389307 | 103088.98 | 6.60% |
| 2025-09-11 | 7.06 | 7.19 | 0.12 | 1.70% | 6.98 | 7.21 | 612929 | 43694.75 | 2.91% |
| 2025-09-10 | 7.06 | 7.07 | -0.03 | -0.42% | 7.00 | 7.13 | 408569 | 28854.71 | 1.94% |
| 2025-09-09 | 6.97 | 7.10 | 0.03 | 0.42% | 6.90 | 7.30 | 818850 | 58141.11 | 3.89% |
| 2025-09-08 | 6.90 | 7.07 | 0.19 | 2.76% | 6.80 | 7.24 | 777879 | 54617.93 | 3.69% |
| 2025-09-05 | 6.72 | 6.88 | 0.20 | 2.99% | 6.67 | 6.90 | 376819 | 25605.76 | 1.79% |
| 2025-09-04 | 6.85 | 6.68 | -0.18 | -2.62% | 6.59 | 6.92 | 475630 | 32098.31 | 2.26% |
| 2025-09-03 | 6.97 | 6.86 | -0.12 | -1.72% | 6.81 | 7.01 | 453639 | 31310.19 | 2.15% |
| 2025-09-02 | 7.15 | 6.98 | -0.19 | -2.65% | 6.92 | 7.18 | 546527 | 38318.07 | 2.59% |
| 2025-09-01 | 7.12 | 7.17 | 0.07 | 0.99% | 7.07 | 7.22 | 531714 | 37955.43 | 2.52% |
| 2025-08-29 | 7.20 | 7.10 | -0.08 | -1.11% | 7.07 | 7.21 | 440650 | 31370.63 | 2.09% |
| 2025-08-28 | 7.05 | 7.18 | 0.13 | 1.84% | 6.97 | 7.20 | 676639 | 48187.97 | 3.21% |
| 2025-08-27 | 7.17 | 7.05 | -0.14 | -1.95% | 7.04 | 7.31 | 690318 | 49639.28 | 3.28% |
| 2025-08-26 | 7.14 | 7.19 | 0.05 | 0.70% | 7.08 | 7.25 | 536500 | 38479.30 | 2.55% |
| 2025-08-25 | 7.30 | 7.14 | -0.04 | -0.56% | 7.09 | 7.34 | 740852 | 53376.86 | 3.52% |
| 2025-08-22 | 6.97 | 7.18 | 0.20 | 2.87% | 6.96 | 7.18 | 630533 | 44800.52 | 2.99% |
| 2025-08-21 | 7.03 | 6.98 | -0.04 | -0.57% | 6.93 | 7.10 | 367685 | 25759.48 | 1.75% |
| 2025-08-20 | 6.91 | 7.02 | 0.09 | 1.30% | 6.86 | 7.02 | 422123 | 29296.01 | 2.00% |
| 2025-08-19 | 6.94 | 6.93 | -0.01 | -0.14% | 6.91 | 7.00 | 309654 | 21516.08 | 1.47% |
| 2025-08-18 | 6.93 | 6.94 | 0.03 | 0.43% | 6.90 | 6.99 | 462644 | 32155.46 | 2.20% |
| 2025-08-15 | 6.75 | 6.91 | 0.15 | 2.22% | 6.72 | 6.91 | 361565 | 24812.37 | 1.72% |
| 2025-08-14 | 6.87 | 6.76 | -0.09 | -1.31% | 6.75 | 6.95 | 430577 | 29516.72 | 2.04% |
| 2025-08-13 | 6.83 | 6.85 | 0.00 | 0.00% | 6.81 | 6.89 | 303623 | 20798.65 | 1.44% |
| 2025-08-12 | 6.76 | 6.85 | 0.11 | 1.63% | 6.71 | 6.88 | 417154 | 28381.61 | 1.98% |
| 2025-08-11 | 6.67 | 6.74 | 0.08 | 1.20% | 6.64 | 6.75 | 259549 | 17406.90 | 1.23% |
| 2025-08-08 | 6.74 | 6.66 | -0.08 | -1.19% | 6.66 | 6.74 | 201391 | 13462.65 | 0.96% |
| 2025-08-07 | 6.67 | 6.74 | 0.07 | 1.05% | 6.66 | 6.79 | 401931 | 27013.52 | 1.91% |
| 2025-08-06 | 6.62 | 6.67 | 0.05 | 0.76% | 6.57 | 6.68 | 203832 | 13505.99 | 0.97% |
| 2025-08-05 | 6.60 | 6.62 | 0.02 | 0.30% | 6.57 | 6.64 | 147721 | 9762.75 | 0.70% |
| 2025-08-04 | 6.55 | 6.60 | 0.01 | 0.15% | 6.53 | 6.61 | 147508 | 9695.22 | 0.70% |
| 2025-08-01 | 6.57 | 6.59 | 0.00 | 0.00% | 6.56 | 6.64 | 139168 | 9184.57 | 0.66% |
| 2025-07-31 | 6.67 | 6.59 | -0.09 | -1.35% | 6.55 | 6.73 | 239262 | 15858.04 | 1.14% |
| 2025-07-30 | 6.74 | 6.68 | -0.07 | -1.04% | 6.65 | 6.74 | 216947 | 14522.97 | 1.03% |
| 2025-07-29 | 6.69 | 6.75 | 0.05 | 0.75% | 6.65 | 6.75 | 215165 | 14400.52 | 1.02% |
| 2025-07-28 | 6.74 | 6.70 | -0.03 | -0.45% | 6.69 | 6.74 | 180104 | 12086.06 | 0.86% |
| 2025-07-25 | 6.79 | 6.73 | -0.04 | -0.59% | 6.70 | 6.79 | 211656 | 14244.55 | 1.00% |
| 2025-07-24 | 6.64 | 6.77 | 0.13 | 1.96% | 6.61 | 6.79 | 341119 | 22970.74 | 1.62% |
| 2025-07-23 | 6.70 | 6.64 | -0.04 | -0.60% | 6.62 | 6.73 | 226179 | 15115.34 | 1.07% |
| 2025-07-22 | 6.72 | 6.68 | -0.04 | -0.60% | 6.66 | 6.73 | 260213 | 17414.30 | 1.24% |
| 2025-07-21 | 6.65 | 6.72 | 0.10 | 1.51% | 6.64 | 6.73 | 275784 | 18428.96 | 1.31% |
| 2025-07-18 | 6.66 | 6.62 | -0.04 | -0.60% | 6.60 | 6.67 | 179726 | 11898.71 | 0.85% |
| 2025-07-17 | 6.59 | 6.66 | 0.07 | 1.06% | 6.56 | 6.66 | 173092 | 11474.56 | 0.82% |
| 2025-07-16 | 6.60 | 6.59 | -0.01 | -0.15% | 6.56 | 6.64 | 169930 | 11221.20 | 0.81% |
| 2025-07-15 | 6.65 | 6.60 | -0.05 | -0.75% | 6.55 | 6.66 | 213413 | 14086.64 | 1.01% |
| 2025-07-14 | 6.69 | 6.65 | -0.06 | -0.89% | 6.64 | 6.70 | 177533 | 11829.77 | 0.84% |
| 2025-07-11 | 6.73 | 6.71 | -0.02 | -0.30% | 6.66 | 6.75 | 295661 | 19827.55 | 1.40% |
| 2025-07-10 | 6.69 | 6.73 | 0.00 | 0.00% | 6.65 | 6.80 | 322576 | 21744.30 | 1.53% |
| 2025-07-09 | 6.69 | 6.73 | 0.09 | 1.36% | 6.63 | 6.77 | 445228 | 29867.57 | 2.11% |
| 2025-07-08 | 6.58 | 6.64 | 0.15 | 2.31% | 6.55 | 6.66 | 326488 | 21601.90 | 1.55% |
| 2025-07-07 | 6.51 | 6.49 | -0.05 | -0.76% | 6.48 | 6.53 | 127044 | 8256.51 | 0.60% |
| 2025-07-04 | 6.59 | 6.54 | -0.04 | -0.61% | 6.51 | 6.60 | 202000 | 13226.70 | 0.96% |
| 2025-07-03 | 6.55 | 6.58 | 0.01 | 0.15% | 6.53 | 6.60 | 158193 | 10385.71 | 0.75% |
| 2025-07-02 | 6.60 | 6.57 | -0.05 | -0.76% | 6.51 | 6.62 | 241531 | 15814.59 | 1.15% |
| 2025-07-01 | 6.60 | 6.62 | 0.04 | 0.61% | 6.55 | 6.67 | 275888 | 18237.05 | 1.31% |
| 2025-06-30 | 6.56 | 6.58 | 0.06 | 0.92% | 6.53 | 6.68 | 305053 | 20152.86 | 1.45% |
太极实业(600667)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。
