| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.84 | 6.86 | 0.05 | 0.73% | 6.84 | 6.92 | 159591 | 10969.59 | 0.76% |
| 2025-03-31 | 6.88 | 6.81 | -0.12 | -1.73% | 6.74 | 6.92 | 222761 | 15200.20 | 1.06% |
| 2025-03-28 | 7.05 | 6.93 | -0.10 | -1.42% | 6.92 | 7.07 | 180687 | 12612.98 | 0.86% |
| 2025-03-27 | 7.01 | 7.03 | 0.00 | 0.00% | 6.93 | 7.10 | 192553 | 13524.88 | 0.91% |
| 2025-03-26 | 7.02 | 7.03 | 0.02 | 0.29% | 6.99 | 7.07 | 159165 | 11203.90 | 0.76% |
| 2025-03-25 | 7.07 | 7.01 | -0.07 | -0.99% | 6.97 | 7.10 | 206965 | 14542.95 | 0.98% |
| 2025-03-24 | 7.24 | 7.08 | -0.12 | -1.67% | 6.90 | 7.25 | 398278 | 28124.53 | 1.89% |
| 2025-03-21 | 7.35 | 7.20 | -0.19 | -2.57% | 7.20 | 7.39 | 398933 | 29035.70 | 1.89% |
| 2025-03-20 | 7.47 | 7.39 | -0.11 | -1.47% | 7.36 | 7.51 | 336641 | 25037.75 | 1.60% |
| 2025-03-19 | 7.56 | 7.50 | -0.13 | -1.70% | 7.45 | 7.64 | 445065 | 33443.04 | 2.11% |
| 2025-03-18 | 7.45 | 7.63 | 0.22 | 2.97% | 7.41 | 7.67 | 721574 | 54550.73 | 3.43% |
| 2025-03-17 | 7.48 | 7.41 | -0.04 | -0.54% | 7.38 | 7.50 | 351190 | 26071.19 | 1.67% |
| 2025-03-14 | 7.36 | 7.45 | 0.08 | 1.09% | 7.30 | 7.47 | 384257 | 28477.86 | 1.82% |
| 2025-03-13 | 7.56 | 7.37 | -0.18 | -2.38% | 7.31 | 7.60 | 567236 | 41937.55 | 2.69% |
| 2025-03-12 | 7.61 | 7.55 | -0.11 | -1.44% | 7.54 | 7.68 | 556497 | 42259.66 | 2.64% |
| 2025-03-11 | 7.49 | 7.66 | 0.07 | 0.92% | 7.42 | 7.75 | 571080 | 43457.36 | 2.71% |
| 2025-03-10 | 7.55 | 7.59 | 0.04 | 0.53% | 7.46 | 7.61 | 537081 | 40478.40 | 2.55% |
| 2025-03-07 | 7.71 | 7.55 | -0.21 | -2.71% | 7.46 | 7.86 | 944505 | 72474.70 | 4.48% |
| 2025-03-06 | 7.88 | 7.76 | -0.12 | -1.52% | 7.72 | 7.88 | 1167756 | 91038.15 | 5.54% |
| 2025-03-05 | 7.60 | 7.88 | 0.32 | 4.23% | 7.40 | 7.97 | 1679453 | 128818.39 | 7.97% |
| 2025-03-04 | 7.25 | 7.56 | 0.16 | 2.16% | 7.17 | 7.61 | 1211036 | 89833.02 | 5.75% |
| 2025-03-03 | 7.27 | 7.40 | 0.21 | 2.92% | 7.18 | 7.47 | 1145820 | 84209.27 | 5.44% |
| 2025-02-28 | 7.12 | 7.19 | 0.01 | 0.14% | 7.01 | 7.56 | 1268037 | 92827.42 | 6.02% |
| 2025-02-27 | 7.27 | 7.18 | -0.07 | -0.97% | 7.04 | 7.33 | 452726 | 32442.97 | 2.15% |
| 2025-02-26 | 7.19 | 7.25 | 0.09 | 1.26% | 7.13 | 7.25 | 362527 | 26077.12 | 1.72% |
| 2025-02-25 | 7.16 | 7.16 | -0.09 | -1.24% | 7.12 | 7.30 | 377453 | 27154.92 | 1.79% |
| 2025-02-24 | 7.21 | 7.25 | 0.01 | 0.14% | 7.20 | 7.33 | 491655 | 35719.25 | 2.33% |
| 2025-02-21 | 7.13 | 7.24 | 0.14 | 1.97% | 7.06 | 7.25 | 494869 | 35563.89 | 2.35% |
| 2025-02-20 | 7.13 | 7.10 | -0.03 | -0.42% | 7.05 | 7.15 | 312661 | 22162.31 | 1.48% |
| 2025-02-19 | 6.88 | 7.13 | 0.28 | 4.09% | 6.86 | 7.14 | 508901 | 35875.00 | 2.42% |
| 2025-02-18 | 7.03 | 6.85 | -0.18 | -2.56% | 6.81 | 7.06 | 336260 | 23328.15 | 1.60% |
| 2025-02-17 | 7.05 | 7.03 | 0.01 | 0.14% | 6.98 | 7.09 | 336517 | 23641.71 | 1.60% |
| 2025-02-14 | 7.03 | 7.02 | 0.00 | 0.00% | 6.96 | 7.06 | 296272 | 20744.99 | 1.41% |
| 2025-02-13 | 7.17 | 7.02 | -0.16 | -2.23% | 7.02 | 7.18 | 401780 | 28381.65 | 1.91% |
| 2025-02-12 | 7.04 | 7.18 | 0.10 | 1.41% | 7.02 | 7.19 | 318590 | 22705.41 | 1.51% |
| 2025-02-11 | 7.13 | 7.08 | -0.08 | -1.12% | 7.05 | 7.17 | 305900 | 21645.91 | 1.45% |
| 2025-02-10 | 7.10 | 7.16 | 0.00 | 0.00% | 7.10 | 7.22 | 352284 | 25216.07 | 1.67% |
| 2025-02-07 | 7.11 | 7.16 | 0.05 | 0.70% | 7.06 | 7.27 | 491249 | 35210.39 | 2.33% |
| 2025-02-06 | 6.86 | 7.11 | 0.22 | 3.19% | 6.82 | 7.11 | 366945 | 25776.84 | 1.74% |
| 2025-02-05 | 6.86 | 6.89 | 0.12 | 1.77% | 6.81 | 6.96 | 305158 | 21006.31 | 1.45% |
| 2025-01-27 | 6.89 | 6.77 | -0.12 | -1.74% | 6.76 | 6.93 | 249256 | 16992.89 | 1.18% |
| 2025-01-24 | 6.80 | 6.89 | 0.15 | 2.23% | 6.74 | 6.90 | 290988 | 19901.14 | 1.38% |
| 2025-01-23 | 6.86 | 6.74 | -0.06 | -0.88% | 6.74 | 6.98 | 320702 | 22018.31 | 1.52% |
| 2025-01-22 | 6.84 | 6.80 | -0.04 | -0.58% | 6.75 | 6.89 | 237014 | 16125.11 | 1.13% |
| 2025-01-21 | 6.83 | 6.84 | 0.04 | 0.59% | 6.74 | 6.86 | 264817 | 18029.61 | 1.26% |
| 2025-01-20 | 6.79 | 6.80 | 0.06 | 0.89% | 6.72 | 6.85 | 294874 | 20070.55 | 1.40% |
| 2025-01-17 | 6.60 | 6.74 | 0.09 | 1.35% | 6.60 | 6.81 | 314135 | 21076.19 | 1.49% |
| 2025-01-16 | 6.67 | 6.65 | 0.01 | 0.15% | 6.58 | 6.82 | 294460 | 19701.72 | 1.40% |
| 2025-01-15 | 6.71 | 6.64 | -0.09 | -1.34% | 6.58 | 6.73 | 280560 | 18624.20 | 1.33% |
| 2025-01-14 | 6.45 | 6.73 | 0.32 | 4.99% | 6.38 | 6.75 | 378174 | 25028.57 | 1.80% |
| 2025-01-13 | 6.35 | 6.41 | -0.02 | -0.31% | 6.27 | 6.46 | 223412 | 14229.34 | 1.06% |
| 2025-01-10 | 6.49 | 6.43 | -0.11 | -1.68% | 6.41 | 6.66 | 319779 | 20987.38 | 1.52% |
| 2025-01-09 | 6.47 | 6.54 | 0.05 | 0.77% | 6.45 | 6.62 | 303229 | 19905.28 | 1.44% |
| 2025-01-08 | 6.57 | 6.49 | -0.13 | -1.96% | 6.28 | 6.59 | 401541 | 25880.49 | 1.91% |
| 2025-01-07 | 6.48 | 6.62 | 0.15 | 2.32% | 6.48 | 6.63 | 333078 | 21862.27 | 1.58% |
| 2025-01-06 | 6.53 | 6.47 | -0.07 | -1.07% | 6.40 | 6.57 | 339457 | 21961.78 | 1.61% |
| 2025-01-03 | 6.74 | 6.54 | -0.13 | -1.95% | 6.50 | 6.83 | 429464 | 28614.35 | 2.04% |
| 2025-01-02 | 6.94 | 6.67 | -0.25 | -3.61% | 6.60 | 6.98 | 451672 | 30769.89 | 2.14% |
| 2024-12-31 | 7.38 | 6.92 | -0.43 | -5.85% | 6.92 | 7.40 | 558309 | 39793.97 | 2.65% |
| 2024-12-30 | 7.43 | 7.35 | -0.09 | -1.21% | 7.28 | 7.47 | 310641 | 22901.46 | 1.47% |
| 2024-12-27 | 7.49 | 7.44 | -0.05 | -0.67% | 7.42 | 7.60 | 417408 | 31362.40 | 1.98% |
| 2024-12-26 | 7.27 | 7.49 | 0.21 | 2.88% | 7.25 | 7.52 | 441173 | 32834.46 | 2.09% |
| 2024-12-25 | 7.40 | 7.28 | -0.19 | -2.54% | 7.22 | 7.47 | 405668 | 29678.04 | 1.93% |
| 2024-12-24 | 7.46 | 7.47 | 0.07 | 0.95% | 7.26 | 7.55 | 572077 | 42408.58 | 2.72% |
| 2024-12-23 | 7.71 | 7.40 | -0.46 | -5.85% | 7.38 | 7.74 | 998719 | 75033.52 | 4.74% |
| 2024-12-20 | 7.52 | 7.86 | 0.34 | 4.52% | 7.47 | 8.13 | 1234918 | 96547.61 | 5.86% |
| 2024-12-19 | 7.37 | 7.52 | 0.07 | 0.94% | 7.35 | 7.54 | 391585 | 29203.09 | 1.86% |
| 2024-12-18 | 7.31 | 7.45 | 0.17 | 2.34% | 7.24 | 7.52 | 377306 | 27939.67 | 1.79% |
| 2024-12-17 | 7.41 | 7.28 | -0.14 | -1.89% | 7.25 | 7.47 | 365446 | 26808.74 | 1.74% |
| 2024-12-16 | 7.52 | 7.42 | -0.10 | -1.33% | 7.38 | 7.56 | 384691 | 28744.58 | 1.83% |
| 2024-12-13 | 7.68 | 7.52 | -0.21 | -2.72% | 7.50 | 7.69 | 590742 | 44831.87 | 2.80% |
| 2024-12-12 | 7.77 | 7.73 | -0.03 | -0.39% | 7.60 | 7.78 | 561843 | 43184.70 | 2.67% |
| 2024-12-11 | 7.57 | 7.76 | 0.12 | 1.57% | 7.56 | 7.80 | 565486 | 43684.91 | 2.68% |
| 2024-12-10 | 7.91 | 7.64 | -0.04 | -0.52% | 7.63 | 7.94 | 708095 | 55106.53 | 3.36% |
| 2024-12-09 | 7.68 | 7.68 | -0.01 | -0.13% | 7.59 | 7.88 | 647280 | 49925.41 | 3.07% |
| 2024-12-06 | 7.66 | 7.69 | 0.04 | 0.52% | 7.51 | 7.77 | 608439 | 46525.07 | 2.89% |
| 2024-12-05 | 7.63 | 7.65 | -0.01 | -0.13% | 7.58 | 7.71 | 562519 | 43037.77 | 2.67% |
| 2024-12-04 | 7.88 | 7.66 | -0.09 | -1.16% | 7.62 | 7.97 | 869921 | 67705.57 | 4.13% |
| 2024-12-03 | 7.82 | 7.75 | 0.02 | 0.26% | 7.65 | 7.83 | 691886 | 53566.84 | 3.29% |
| 2024-12-02 | 7.52 | 7.73 | 0.19 | 2.52% | 7.51 | 7.75 | 670220 | 51350.88 | 3.18% |
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。
