| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.10 | 10.16 | 0.06 | 0.59% | 9.73 | 10.35 | 3010281 | 302314.25 | 14.39% |
| 2026-02-02 | 10.81 | 10.10 | -1.12 | -9.98% | 10.10 | 10.86 | 1787605 | 184305.34 | 8.55% |
| 2026-01-30 | 10.36 | 11.22 | 1.02 | 10.00% | 10.36 | 11.22 | 3568081 | 391042.75 | 17.06% |
| 2026-01-29 | 10.40 | 10.20 | -0.06 | -0.58% | 10.19 | 11.03 | 2357762 | 247827.86 | 11.27% |
| 2026-01-28 | 10.10 | 10.26 | 0.41 | 4.16% | 9.95 | 10.78 | 2668028 | 276707.44 | 12.76% |
| 2026-01-27 | 9.20 | 9.85 | 0.57 | 6.14% | 8.92 | 10.17 | 2606479 | 249744.25 | 12.46% |
| 2026-01-26 | 9.63 | 9.28 | -0.39 | -4.03% | 9.21 | 9.77 | 1513104 | 142036.42 | 7.23% |
| 2026-01-23 | 9.55 | 9.67 | 0.03 | 0.31% | 9.48 | 9.88 | 1704935 | 163944.56 | 8.15% |
| 2026-01-22 | 10.08 | 9.64 | -0.24 | -2.43% | 9.53 | 10.18 | 2178161 | 211206.88 | 10.41% |
| 2026-01-21 | 9.50 | 9.88 | 0.24 | 2.49% | 9.48 | 10.05 | 2538153 | 249993.17 | 12.14% |
| 2026-01-20 | 9.30 | 9.64 | 0.22 | 2.34% | 9.25 | 9.80 | 2280591 | 217567.56 | 10.90% |
| 2026-01-19 | 9.28 | 9.42 | 0.12 | 1.29% | 9.13 | 9.64 | 2735139 | 257733.02 | 13.08% |
| 2026-01-16 | 8.70 | 9.30 | 0.70 | 8.14% | 8.67 | 9.46 | 3325395 | 305055.44 | 15.90% |
| 2026-01-15 | 8.22 | 8.60 | 0.32 | 3.86% | 8.19 | 8.61 | 1216450 | 102913.93 | 5.82% |
| 2026-01-14 | 8.39 | 8.28 | -0.06 | -0.72% | 8.20 | 8.52 | 890091 | 74679.38 | 4.26% |
| 2026-01-13 | 8.60 | 8.34 | -0.21 | -2.46% | 8.30 | 8.63 | 846690 | 71344.22 | 4.05% |
| 2026-01-12 | 8.49 | 8.55 | 0.13 | 1.54% | 8.46 | 8.61 | 997478 | 85122.70 | 4.77% |
| 2026-01-09 | 8.45 | 8.42 | -0.06 | -0.71% | 8.35 | 8.53 | 810497 | 68436.31 | 3.88% |
| 2026-01-08 | 8.44 | 8.48 | -0.08 | -0.93% | 8.42 | 8.64 | 880207 | 75125.10 | 4.21% |
| 2026-01-07 | 8.89 | 8.56 | -0.02 | -0.23% | 8.48 | 8.97 | 1408719 | 121692.17 | 6.74% |
| 2026-01-06 | 8.42 | 8.58 | 0.28 | 3.37% | 8.31 | 8.70 | 1346806 | 114812.61 | 6.44% |
| 2026-01-05 | 8.10 | 8.30 | 0.33 | 4.14% | 8.09 | 8.30 | 996336 | 81935.77 | 4.76% |
| 2025-12-31 | 8.08 | 7.97 | -0.06 | -0.75% | 7.93 | 8.12 | 441348 | 35292.30 | 2.11% |
| 2025-12-30 | 8.01 | 8.03 | -0.01 | -0.12% | 7.98 | 8.17 | 543124 | 43701.24 | 2.60% |
| 2025-12-29 | 8.07 | 8.04 | -0.05 | -0.62% | 7.96 | 8.17 | 544898 | 43868.82 | 2.61% |
| 2025-12-26 | 8.18 | 8.09 | -0.09 | -1.10% | 8.06 | 8.26 | 649661 | 52944.03 | 3.11% |
| 2025-12-25 | 8.25 | 8.18 | -0.16 | -1.92% | 8.17 | 8.33 | 787563 | 64761.21 | 3.77% |
| 2025-12-24 | 8.14 | 8.34 | 0.22 | 2.71% | 8.14 | 8.55 | 1322028 | 110240.23 | 6.32% |
| 2025-12-23 | 7.80 | 8.12 | 0.35 | 4.50% | 7.74 | 8.41 | 1469578 | 120027.02 | 7.03% |
| 2025-12-22 | 7.61 | 7.77 | 0.12 | 1.57% | 7.59 | 7.80 | 483128 | 37425.58 | 2.31% |
| 2025-12-19 | 7.75 | 7.65 | -0.01 | -0.13% | 7.62 | 7.77 | 444419 | 34072.48 | 2.12% |
| 2025-12-18 | 7.46 | 7.66 | 0.11 | 1.46% | 7.46 | 7.78 | 470274 | 36048.75 | 2.25% |
| 2025-12-17 | 7.47 | 7.55 | 0.11 | 1.48% | 7.35 | 7.56 | 365786 | 27294.26 | 1.75% |
| 2025-12-16 | 7.63 | 7.44 | -0.23 | -3.00% | 7.42 | 7.68 | 422498 | 31620.72 | 2.02% |
| 2025-12-15 | 7.72 | 7.67 | -0.13 | -1.67% | 7.65 | 7.77 | 335973 | 25877.33 | 1.61% |
| 2025-12-12 | 7.69 | 7.80 | 0.14 | 1.83% | 7.66 | 7.87 | 444505 | 34529.28 | 2.13% |
| 2025-12-11 | 7.84 | 7.66 | -0.15 | -1.92% | 7.65 | 7.88 | 370009 | 28660.37 | 1.77% |
| 2025-12-10 | 7.82 | 7.81 | -0.03 | -0.38% | 7.68 | 7.84 | 458008 | 35460.93 | 2.19% |
| 2025-12-09 | 7.96 | 7.84 | -0.17 | -2.12% | 7.82 | 7.97 | 467074 | 36874.16 | 2.23% |
| 2025-12-08 | 7.90 | 8.01 | 0.11 | 1.39% | 7.90 | 8.06 | 629125 | 50297.94 | 3.01% |
| 2025-12-05 | 7.87 | 7.90 | 0.09 | 1.15% | 7.73 | 7.90 | 418425 | 32815.84 | 2.00% |
| 2025-12-04 | 7.81 | 7.81 | -0.03 | -0.38% | 7.73 | 7.88 | 388628 | 30355.34 | 1.86% |
| 2025-12-03 | 8.00 | 7.84 | -0.14 | -1.75% | 7.78 | 8.03 | 447943 | 35315.04 | 2.14% |
| 2025-12-02 | 8.14 | 7.98 | -0.16 | -1.97% | 7.96 | 8.15 | 455272 | 36447.46 | 2.18% |
| 2025-12-01 | 8.01 | 8.14 | 0.15 | 1.88% | 8.00 | 8.22 | 756244 | 61513.27 | 3.62% |
| 2025-11-28 | 7.90 | 7.99 | 0.06 | 0.76% | 7.84 | 7.99 | 505865 | 40084.19 | 2.42% |
| 2025-11-27 | 7.78 | 7.93 | 0.14 | 1.80% | 7.78 | 8.08 | 835944 | 66561.10 | 4.00% |
| 2025-11-26 | 7.85 | 7.79 | -0.11 | -1.39% | 7.75 | 7.92 | 567283 | 44450.24 | 2.71% |
| 2025-11-25 | 7.85 | 7.90 | 0.19 | 2.46% | 7.81 | 8.03 | 757276 | 59986.43 | 3.62% |
| 2025-11-24 | 7.67 | 7.71 | 0.09 | 1.18% | 7.59 | 7.77 | 570361 | 43793.17 | 2.73% |
| 2025-11-21 | 7.90 | 7.62 | -0.53 | -6.50% | 7.62 | 8.02 | 999524 | 77808.83 | 4.78% |
| 2025-11-20 | 8.37 | 8.15 | -0.12 | -1.45% | 8.13 | 8.42 | 711266 | 58506.72 | 3.40% |
| 2025-11-19 | 8.60 | 8.27 | -0.46 | -5.27% | 8.22 | 8.68 | 1195919 | 100272.42 | 5.72% |
| 2025-11-18 | 8.70 | 8.73 | -0.07 | -0.80% | 8.50 | 8.77 | 1061204 | 91734.87 | 5.07% |
| 2025-11-17 | 9.04 | 8.80 | -0.24 | -2.65% | 8.79 | 9.37 | 1358436 | 122522.51 | 6.49% |
| 2025-11-14 | 9.30 | 9.04 | -0.57 | -5.93% | 9.04 | 9.38 | 1607331 | 148244.33 | 7.68% |
| 2025-11-13 | 9.54 | 9.61 | -0.12 | -1.23% | 9.42 | 9.84 | 1758112 | 170068.98 | 8.41% |
| 2025-11-12 | 9.20 | 9.73 | 0.25 | 2.64% | 9.05 | 9.89 | 2326503 | 221175.02 | 11.12% |
| 2025-11-11 | 9.94 | 9.48 | -0.45 | -4.53% | 9.41 | 10.10 | 2395800 | 233966.23 | 11.45% |
| 2025-11-10 | 9.80 | 9.93 | 0.23 | 2.37% | 9.38 | 10.09 | 2639146 | 256514.17 | 12.62% |
| 2025-11-07 | 9.61 | 9.70 | -0.18 | -1.82% | 9.52 | 9.98 | 2350204 | 228429.95 | 11.24% |
| 2025-11-06 | 10.20 | 9.88 | 0.37 | 3.89% | 9.62 | 10.45 | 3385164 | 337520.38 | 16.19% |
| 2025-11-05 | 9.00 | 9.51 | 0.17 | 1.82% | 8.92 | 9.73 | 2509314 | 233476.70 | 12.00% |
| 2025-11-04 | 9.77 | 9.34 | -0.20 | -2.10% | 9.30 | 9.93 | 3111396 | 296285.06 | 14.88% |
| 2025-11-03 | 8.60 | 9.54 | 0.87 | 10.03% | 8.16 | 9.54 | 3890023 | 354554.78 | 18.60% |
| 2025-10-31 | 8.80 | 8.67 | -0.30 | -3.34% | 8.51 | 8.95 | 1369160 | 119166.02 | 6.55% |
| 2025-10-30 | 8.80 | 8.97 | 0.26 | 2.99% | 8.73 | 9.13 | 2176138 | 194024.91 | 10.40% |
| 2025-10-29 | 8.88 | 8.71 | -0.24 | -2.68% | 8.65 | 9.09 | 1248117 | 109505.10 | 5.97% |
| 2025-10-28 | 8.84 | 8.95 | -0.09 | -1.00% | 8.68 | 9.05 | 1858144 | 164669.30 | 8.88% |
| 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% |
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。
