| 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 | 14.28 | 14.53 | 0.42 | 2.98% | 14.15 | 14.55 | 110415 | 15854.66 | 1.51% |
| 2026-02-02 | 14.96 | 14.11 | -0.90 | -6.00% | 14.08 | 14.96 | 170303 | 24493.49 | 2.33% |
| 2026-01-30 | 14.50 | 15.01 | 0.49 | 3.37% | 14.46 | 15.18 | 225681 | 33722.24 | 3.08% |
| 2026-01-29 | 14.51 | 14.52 | 0.01 | 0.07% | 14.43 | 14.66 | 83089 | 12061.18 | 1.14% |
| 2026-01-28 | 14.68 | 14.51 | -0.16 | -1.09% | 14.42 | 14.77 | 101573 | 14778.33 | 1.39% |
| 2026-01-27 | 14.80 | 14.67 | -0.13 | -0.88% | 14.38 | 14.87 | 109762 | 16044.09 | 1.50% |
| 2026-01-26 | 14.60 | 14.80 | 0.23 | 1.58% | 14.60 | 14.96 | 137878 | 20336.83 | 1.88% |
| 2026-01-23 | 14.42 | 14.57 | 0.15 | 1.04% | 14.36 | 14.75 | 126526 | 18405.72 | 1.73% |
| 2026-01-22 | 14.35 | 14.42 | 0.03 | 0.21% | 14.29 | 14.53 | 82692 | 11903.87 | 1.13% |
| 2026-01-21 | 14.51 | 14.39 | 0.11 | 0.77% | 14.10 | 14.51 | 101631 | 14529.46 | 1.39% |
| 2026-01-20 | 14.23 | 14.28 | 0.03 | 0.21% | 14.13 | 14.53 | 100891 | 14400.17 | 1.38% |
| 2026-01-19 | 13.76 | 14.25 | 0.43 | 3.11% | 13.73 | 14.32 | 148348 | 20979.24 | 2.03% |
| 2026-01-16 | 13.88 | 13.82 | 0.05 | 0.36% | 13.70 | 14.10 | 83455 | 11596.33 | 1.14% |
| 2026-01-15 | 13.66 | 13.77 | 0.07 | 0.51% | 13.60 | 13.80 | 72363 | 9921.12 | 0.99% |
| 2026-01-14 | 13.99 | 13.70 | -0.29 | -2.07% | 13.60 | 14.05 | 136176 | 18844.82 | 1.86% |
| 2026-01-13 | 14.04 | 13.99 | -0.13 | -0.92% | 13.95 | 14.28 | 108157 | 15269.89 | 1.48% |
| 2026-01-12 | 14.15 | 14.12 | -0.12 | -0.84% | 14.02 | 14.29 | 105419 | 14870.52 | 1.44% |
| 2026-01-09 | 14.18 | 14.24 | 0.07 | 0.49% | 14.11 | 14.43 | 104042 | 14820.90 | 1.42% |
| 2026-01-08 | 14.24 | 14.17 | -0.06 | -0.42% | 14.07 | 14.32 | 79620 | 11280.63 | 1.09% |
| 2026-01-07 | 14.17 | 14.23 | 0.04 | 0.28% | 14.08 | 14.32 | 98030 | 13923.41 | 1.34% |
| 2026-01-06 | 13.86 | 14.19 | 0.19 | 1.36% | 13.61 | 14.25 | 124433 | 17527.09 | 1.70% |
| 2026-01-05 | 14.17 | 14.00 | -0.17 | -1.20% | 13.94 | 14.21 | 105740 | 14831.10 | 1.45% |
| 2025-12-31 | 14.12 | 14.17 | 0.07 | 0.50% | 13.91 | 14.25 | 97196 | 13696.46 | 1.33% |
| 2025-12-30 | 14.15 | 14.10 | -0.13 | -0.91% | 14.02 | 14.35 | 117202 | 16567.30 | 1.60% |
| 2025-12-29 | 14.14 | 14.23 | 0.08 | 0.57% | 13.84 | 14.27 | 124916 | 17523.28 | 1.71% |
| 2025-12-26 | 14.00 | 14.15 | 0.05 | 0.35% | 13.96 | 14.33 | 106732 | 15063.54 | 1.46% |
| 2025-12-25 | 14.07 | 14.10 | -0.03 | -0.21% | 13.98 | 14.13 | 67983 | 9559.52 | 0.93% |
| 2025-12-24 | 14.16 | 14.13 | -0.05 | -0.35% | 14.03 | 14.24 | 84813 | 11967.50 | 1.16% |
| 2025-12-23 | 13.98 | 14.18 | 0.14 | 1.00% | 13.92 | 14.36 | 134026 | 18990.05 | 1.83% |
| 2025-12-22 | 14.08 | 14.04 | -0.02 | -0.14% | 13.94 | 14.27 | 100501 | 14145.10 | 1.37% |
| 2025-12-19 | 13.83 | 14.06 | 0.22 | 1.59% | 13.76 | 14.20 | 104266 | 14581.61 | 1.42% |
| 2025-12-18 | 14.05 | 13.84 | -0.22 | -1.56% | 13.81 | 14.18 | 114951 | 16054.39 | 1.57% |
| 2025-12-17 | 14.15 | 14.06 | -0.16 | -1.13% | 13.86 | 14.22 | 133827 | 18747.77 | 1.83% |
| 2025-12-16 | 14.18 | 14.22 | 0.04 | 0.28% | 14.01 | 14.45 | 163529 | 23207.92 | 2.23% |
| 2025-12-15 | 14.34 | 14.18 | -0.15 | -1.05% | 14.11 | 14.65 | 223076 | 31942.56 | 3.05% |
| 2025-12-12 | 13.71 | 14.33 | 0.53 | 3.84% | 13.70 | 14.58 | 278676 | 39806.66 | 3.81% |
| 2025-12-11 | 13.62 | 13.80 | 0.18 | 1.32% | 13.40 | 14.08 | 270445 | 37341.66 | 3.70% |
| 2025-12-10 | 12.63 | 13.62 | 0.93 | 7.33% | 12.63 | 13.90 | 300459 | 40315.05 | 4.11% |
| 2025-12-09 | 12.84 | 12.69 | -0.12 | -0.94% | 12.68 | 12.88 | 35236 | 4501.57 | 0.48% |
| 2025-12-08 | 12.96 | 12.81 | -0.14 | -1.08% | 12.80 | 13.02 | 50011 | 6443.52 | 0.68% |
| 2025-12-05 | 12.74 | 12.95 | 0.19 | 1.49% | 12.71 | 12.96 | 46956 | 6050.24 | 0.64% |
| 2025-12-04 | 12.83 | 12.76 | -0.12 | -0.93% | 12.76 | 12.91 | 38046 | 4875.17 | 0.52% |
| 2025-12-03 | 12.80 | 12.88 | 0.10 | 0.78% | 12.73 | 12.91 | 41627 | 5342.48 | 0.57% |
| 2025-12-02 | 12.73 | 12.78 | 0.03 | 0.24% | 12.66 | 12.79 | 36531 | 4651.10 | 0.50% |
| 2025-12-01 | 12.69 | 12.75 | 0.09 | 0.71% | 12.63 | 12.77 | 44529 | 5668.68 | 0.61% |
| 2025-11-28 | 12.68 | 12.66 | -0.02 | -0.16% | 12.60 | 12.68 | 39079 | 4939.62 | 0.53% |
| 2025-11-27 | 12.63 | 12.68 | 0.05 | 0.40% | 12.60 | 12.75 | 39597 | 5025.77 | 0.54% |
| 2025-11-26 | 12.75 | 12.63 | -0.06 | -0.47% | 12.62 | 12.88 | 53915 | 6863.15 | 0.74% |
| 2025-11-25 | 12.71 | 12.69 | -0.08 | -0.63% | 12.69 | 12.80 | 54272 | 6914.48 | 0.74% |
| 2025-11-24 | 12.63 | 12.77 | 0.15 | 1.19% | 12.56 | 12.93 | 62837 | 8027.97 | 0.86% |
| 2025-11-21 | 12.71 | 12.62 | -0.18 | -1.41% | 12.57 | 12.85 | 60723 | 7691.79 | 0.83% |
| 2025-11-20 | 12.87 | 12.80 | -0.06 | -0.47% | 12.79 | 12.91 | 51374 | 6599.41 | 0.70% |
| 2025-11-19 | 12.98 | 12.86 | -0.14 | -1.08% | 12.81 | 13.05 | 35848 | 4620.73 | 0.49% |
| 2025-11-18 | 13.21 | 13.00 | -0.18 | -1.37% | 12.96 | 13.21 | 69647 | 9097.96 | 0.95% |
| 2025-11-17 | 13.30 | 13.18 | -0.17 | -1.27% | 13.13 | 13.35 | 58601 | 7730.94 | 0.80% |
| 2025-11-14 | 13.32 | 13.35 | 0.00 | 0.00% | 13.32 | 13.47 | 49228 | 6598.68 | 0.67% |
| 2025-11-13 | 13.40 | 13.35 | -0.09 | -0.67% | 13.28 | 13.41 | 55404 | 7384.03 | 0.76% |
| 2025-11-12 | 13.49 | 13.44 | -0.02 | -0.15% | 13.38 | 13.55 | 43011 | 5777.06 | 0.59% |
| 2025-11-11 | 13.46 | 13.46 | -0.01 | -0.07% | 13.37 | 13.51 | 61556 | 8272.30 | 0.84% |
| 2025-11-10 | 13.33 | 13.47 | 0.19 | 1.43% | 13.23 | 13.57 | 100892 | 13538.71 | 1.38% |
| 2025-11-07 | 13.29 | 13.28 | 0.00 | 0.00% | 13.23 | 13.41 | 67785 | 9036.37 | 0.93% |
| 2025-11-06 | 13.19 | 13.28 | 0.08 | 0.61% | 13.14 | 13.39 | 66636 | 8867.48 | 0.91% |
| 2025-11-05 | 13.07 | 13.20 | 0.06 | 0.46% | 13.05 | 13.24 | 59511 | 7846.26 | 0.81% |
| 2025-11-04 | 13.11 | 13.14 | 0.04 | 0.31% | 13.05 | 13.23 | 58360 | 7679.62 | 0.80% |
| 2025-11-03 | 13.04 | 13.10 | 0.06 | 0.46% | 12.96 | 13.12 | 36674 | 4794.72 | 0.50% |
| 2025-10-31 | 13.13 | 13.04 | -0.02 | -0.15% | 13.01 | 13.15 | 43833 | 5726.95 | 0.60% |
| 2025-10-30 | 13.05 | 13.06 | -0.01 | -0.08% | 13.00 | 13.15 | 57257 | 7503.29 | 0.78% |
| 2025-10-29 | 13.02 | 13.07 | 0.11 | 0.85% | 12.93 | 13.08 | 49803 | 6484.36 | 0.68% |
| 2025-10-28 | 12.94 | 12.96 | 0.00 | 0.00% | 12.89 | 13.00 | 36494 | 4724.53 | 0.50% |
| 2025-10-27 | 13.05 | 12.96 | -0.15 | -1.14% | 12.92 | 13.08 | 69707 | 9042.49 | 0.95% |
| 2025-10-24 | 13.05 | 13.11 | 0.15 | 1.16% | 12.92 | 13.25 | 103888 | 13619.62 | 1.42% |
| 2025-10-23 | 12.82 | 12.96 | 0.08 | 0.62% | 12.71 | 12.97 | 61939 | 7983.26 | 0.85% |
| 2025-10-22 | 12.68 | 12.88 | 0.23 | 1.82% | 12.65 | 13.12 | 81924 | 10578.95 | 1.12% |
| 2025-10-21 | 12.62 | 12.65 | 0.03 | 0.24% | 12.57 | 12.72 | 36295 | 4596.36 | 0.50% |
| 2025-10-20 | 12.62 | 12.62 | 0.07 | 0.56% | 12.55 | 12.68 | 26223 | 3302.54 | 0.36% |
| 2025-10-17 | 12.92 | 12.55 | -0.30 | -2.33% | 12.53 | 12.92 | 51134 | 6486.69 | 0.70% |
| 2025-10-16 | 12.94 | 12.85 | -0.10 | -0.77% | 12.83 | 12.94 | 33350 | 4291.72 | 0.46% |
| 2025-10-15 | 12.82 | 12.95 | 0.16 | 1.25% | 12.77 | 12.96 | 45279 | 5843.14 | 0.62% |
| 2025-10-14 | 12.79 | 12.79 | 0.02 | 0.16% | 12.76 | 12.85 | 46376 | 5936.84 | 0.63% |
| 2025-10-13 | 12.67 | 12.77 | -0.10 | -0.78% | 12.60 | 12.80 | 44612 | 5668.66 | 0.61% |
一拖股份(601038)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。
