| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.52 | 6.52 | 0.04 | 0.62% | 6.47 | 6.59 | 299653 | 19559.44 | 1.42% |
| 2025-06-26 | 6.55 | 6.48 | 0.01 | 0.15% | 6.46 | 6.63 | 385345 | 25199.80 | 1.83% |
| 2025-06-25 | 6.45 | 6.47 | 0.03 | 0.47% | 6.36 | 6.48 | 373550 | 23986.37 | 1.77% |
| 2025-06-24 | 6.20 | 6.44 | 0.24 | 3.87% | 6.20 | 6.54 | 496773 | 31927.04 | 2.36% |
| 2025-06-23 | 6.05 | 6.20 | 0.09 | 1.47% | 6.03 | 6.22 | 187508 | 11581.15 | 0.89% |
| 2025-06-20 | 6.19 | 6.11 | -0.07 | -1.13% | 6.09 | 6.24 | 218590 | 13425.17 | 1.04% |
| 2025-06-19 | 6.41 | 6.27 | 0.00 | 0.00% | 6.25 | 6.50 | 390354 | 24863.98 | 1.85% |
| 2025-06-18 | 6.24 | 6.27 | 0.01 | 0.16% | 6.19 | 6.29 | 144415 | 9008.50 | 0.69% |
| 2025-06-17 | 6.23 | 6.26 | 0.03 | 0.48% | 6.20 | 6.28 | 129147 | 8058.11 | 0.61% |
| 2025-06-16 | 6.21 | 6.23 | 0.02 | 0.32% | 6.20 | 6.25 | 118096 | 7352.61 | 0.56% |
| 2025-06-13 | 6.31 | 6.21 | -0.12 | -1.90% | 6.20 | 6.31 | 194730 | 12160.40 | 0.92% |
| 2025-06-12 | 6.32 | 6.33 | -0.01 | -0.16% | 6.29 | 6.35 | 122256 | 7718.72 | 0.58% |
| 2025-06-11 | 6.33 | 6.34 | 0.02 | 0.32% | 6.33 | 6.39 | 122622 | 7796.32 | 0.58% |
| 2025-06-10 | 6.42 | 6.32 | -0.09 | -1.40% | 6.28 | 6.43 | 181119 | 11491.62 | 0.86% |
| 2025-06-09 | 6.42 | 6.41 | 0.00 | 0.00% | 6.38 | 6.44 | 154076 | 9882.08 | 0.73% |
| 2025-06-06 | 6.40 | 6.41 | 0.00 | 0.00% | 6.36 | 6.42 | 120882 | 7729.60 | 0.57% |
| 2025-06-05 | 6.36 | 6.41 | 0.04 | 0.63% | 6.34 | 6.43 | 154301 | 9855.84 | 0.73% |
| 2025-06-04 | 6.31 | 6.37 | 0.06 | 0.95% | 6.31 | 6.38 | 112467 | 7145.61 | 0.53% |
| 2025-06-03 | 6.31 | 6.31 | -0.02 | -0.32% | 6.29 | 6.35 | 100388 | 6348.13 | 0.48% |
| 2025-05-30 | 6.38 | 6.33 | -0.07 | -1.09% | 6.29 | 6.39 | 131656 | 8323.73 | 0.63% |
| 2025-05-29 | 6.30 | 6.40 | 0.13 | 2.07% | 6.29 | 6.42 | 165769 | 10576.82 | 0.79% |
| 2025-05-28 | 6.33 | 6.27 | -0.06 | -0.95% | 6.26 | 6.36 | 99007 | 6236.10 | 0.47% |
| 2025-05-27 | 6.37 | 6.33 | -0.05 | -0.78% | 6.30 | 6.37 | 126124 | 7973.80 | 0.60% |
| 2025-05-26 | 6.31 | 6.38 | 0.08 | 1.27% | 6.30 | 6.44 | 128690 | 8218.49 | 0.61% |
| 2025-05-23 | 6.37 | 6.30 | -0.09 | -1.41% | 6.30 | 6.45 | 135513 | 8636.31 | 0.64% |
| 2025-05-22 | 6.43 | 6.39 | -0.06 | -0.93% | 6.37 | 6.51 | 154026 | 9901.64 | 0.73% |
| 2025-05-21 | 6.50 | 6.45 | -0.06 | -0.92% | 6.44 | 6.51 | 122389 | 7913.42 | 0.58% |
| 2025-05-20 | 6.48 | 6.51 | 0.02 | 0.31% | 6.46 | 6.52 | 123990 | 8062.16 | 0.59% |
| 2025-05-19 | 6.44 | 6.49 | 0.06 | 0.93% | 6.37 | 6.50 | 138095 | 8914.85 | 0.66% |
| 2025-05-16 | 6.45 | 6.43 | -0.04 | -0.62% | 6.42 | 6.51 | 148433 | 9596.71 | 0.70% |
| 2025-05-15 | 6.54 | 6.47 | -0.09 | -1.37% | 6.46 | 6.57 | 152220 | 9885.38 | 0.72% |
| 2025-05-14 | 6.54 | 6.56 | 0.01 | 0.15% | 6.49 | 6.61 | 164262 | 10756.53 | 0.78% |
| 2025-05-13 | 6.68 | 6.55 | -0.07 | -1.06% | 6.54 | 6.69 | 185411 | 12234.11 | 0.88% |
| 2025-05-12 | 6.56 | 6.62 | 0.13 | 2.00% | 6.50 | 6.63 | 209123 | 13794.65 | 0.99% |
| 2025-05-09 | 6.58 | 6.49 | -0.10 | -1.52% | 6.45 | 6.58 | 170209 | 11067.10 | 0.81% |
| 2025-05-08 | 6.55 | 6.59 | 0.03 | 0.46% | 6.52 | 6.61 | 191061 | 12576.11 | 0.91% |
| 2025-05-07 | 6.60 | 6.56 | 0.06 | 0.92% | 6.48 | 6.62 | 226871 | 14839.39 | 1.08% |
| 2025-05-06 | 6.36 | 6.50 | 0.18 | 2.85% | 6.35 | 6.50 | 204214 | 13202.02 | 0.97% |
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。
