| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 6.31 | 6.32 | 0.00 | 0.00% | 6.30 | 6.38 | 137637 | 8737.06 | 0.65% |
| 2025-04-29 | 6.28 | 6.32 | 0.03 | 0.48% | 6.27 | 6.38 | 111303 | 7048.28 | 0.53% |
| 2025-04-28 | 6.41 | 6.29 | -0.18 | -2.78% | 6.28 | 6.44 | 185862 | 11770.56 | 0.88% |
| 2025-04-25 | 6.45 | 6.47 | 0.05 | 0.78% | 6.41 | 6.50 | 128513 | 8307.83 | 0.61% |
| 2025-04-24 | 6.52 | 6.42 | -0.07 | -1.08% | 6.39 | 6.53 | 149386 | 9629.38 | 0.71% |
| 2025-04-23 | 6.51 | 6.49 | 0.02 | 0.31% | 6.47 | 6.58 | 163549 | 10639.71 | 0.78% |
| 2025-04-22 | 6.47 | 6.47 | 0.02 | 0.31% | 6.42 | 6.52 | 174543 | 11288.52 | 0.83% |
| 2025-04-21 | 6.39 | 6.45 | 0.06 | 0.94% | 6.33 | 6.46 | 139193 | 8958.27 | 0.66% |
| 2025-04-18 | 6.39 | 6.39 | -0.01 | -0.16% | 6.31 | 6.43 | 123768 | 7886.27 | 0.59% |
| 2025-04-17 | 6.31 | 6.40 | 0.04 | 0.63% | 6.31 | 6.46 | 181098 | 11627.16 | 0.86% |
| 2025-04-16 | 6.39 | 6.36 | -0.04 | -0.63% | 6.24 | 6.42 | 190941 | 12110.94 | 0.91% |
| 2025-04-15 | 6.39 | 6.40 | -0.03 | -0.47% | 6.34 | 6.42 | 162168 | 10338.56 | 0.77% |
| 2025-04-14 | 6.56 | 6.43 | 0.04 | 0.63% | 6.40 | 6.59 | 268625 | 17360.06 | 1.28% |
| 2025-04-11 | 6.23 | 6.39 | 0.15 | 2.40% | 6.19 | 6.50 | 381001 | 24274.80 | 1.81% |
| 2025-04-10 | 6.24 | 6.24 | 0.15 | 2.46% | 6.21 | 6.37 | 313093 | 19675.84 | 1.49% |
| 2025-04-09 | 5.88 | 6.09 | 0.14 | 2.35% | 5.61 | 6.14 | 371107 | 22090.00 | 1.76% |
| 2025-04-08 | 6.13 | 5.95 | -0.19 | -3.09% | 5.80 | 6.23 | 448525 | 26860.43 | 2.13% |
| 2025-04-07 | 6.23 | 6.14 | -0.68 | -9.97% | 6.14 | 6.50 | 339330 | 21101.10 | 1.61% |
| 2025-04-03 | 6.78 | 6.82 | -0.04 | -0.58% | 6.76 | 6.91 | 148642 | 10150.49 | 0.71% |
| 2025-04-02 | 6.86 | 6.86 | 0.00 | 0.00% | 6.84 | 6.93 | 103729 | 7133.34 | 0.49% |
| 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% |
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。
