| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.96 | 13.24 | 0.28 | 2.16% | 12.92 | 13.27 | 90774 | 11940.98 | 1.24% |
| 2026-03-24 | 12.87 | 12.96 | 0.26 | 2.05% | 12.66 | 12.97 | 96043 | 12322.42 | 1.31% |
| 2026-03-23 | 12.91 | 12.70 | -0.47 | -3.57% | 12.52 | 13.15 | 129537 | 16616.75 | 1.77% |
| 2026-03-20 | 13.37 | 13.17 | -0.19 | -1.42% | 13.17 | 13.50 | 108288 | 14407.67 | 1.48% |
| 2026-03-19 | 13.84 | 13.36 | -0.62 | -4.43% | 13.27 | 13.86 | 151922 | 20603.14 | 2.08% |
| 2026-03-18 | 14.25 | 13.98 | -0.27 | -1.89% | 13.76 | 14.26 | 162843 | 22714.30 | 2.23% |
| 2026-03-17 | 14.75 | 14.25 | -0.58 | -3.91% | 14.23 | 14.84 | 177497 | 25740.53 | 2.43% |
| 2026-03-16 | 15.23 | 14.83 | -0.40 | -2.63% | 14.75 | 15.36 | 185717 | 27812.08 | 2.54% |
| 2026-03-13 | 15.83 | 15.23 | -0.59 | -3.73% | 15.18 | 15.84 | 331346 | 51100.80 | 4.53% |
| 2026-03-12 | 14.50 | 15.82 | 1.44 | 10.01% | 14.25 | 15.82 | 279781 | 42731.68 | 3.82% |
| 2026-03-11 | 14.41 | 14.38 | -0.03 | -0.21% | 14.26 | 14.52 | 85795 | 12309.81 | 1.17% |
| 2026-03-10 | 14.48 | 14.41 | -0.03 | -0.21% | 14.21 | 14.62 | 79227 | 11379.48 | 1.08% |
| 2026-03-09 | 14.66 | 14.44 | -0.26 | -1.77% | 14.35 | 14.75 | 96742 | 14037.41 | 1.32% |
| 2026-03-06 | 14.30 | 14.70 | 0.34 | 2.37% | 14.23 | 14.77 | 92187 | 13463.58 | 1.26% |
| 2026-03-05 | 14.66 | 14.36 | -0.17 | -1.17% | 14.28 | 14.70 | 81131 | 11708.47 | 1.11% |
| 2026-03-04 | 14.06 | 14.53 | 0.27 | 1.89% | 14.05 | 14.66 | 131607 | 19014.54 | 1.80% |
| 2026-03-03 | 14.62 | 14.26 | -0.41 | -2.79% | 14.22 | 14.75 | 108713 | 15692.17 | 1.49% |
| 2026-03-02 | 14.68 | 14.67 | -0.20 | -1.34% | 14.48 | 14.79 | 104160 | 15253.12 | 1.42% |
| 2026-02-27 | 14.82 | 14.87 | -0.10 | -0.67% | 14.73 | 14.95 | 101985 | 15119.59 | 1.39% |
| 2026-02-26 | 14.95 | 14.97 | 0.01 | 0.07% | 14.79 | 15.03 | 105065 | 15659.15 | 1.44% |
| 2026-02-25 | 14.63 | 14.96 | 0.30 | 2.05% | 14.61 | 15.17 | 150775 | 22488.25 | 2.06% |
| 2026-02-24 | 14.44 | 14.66 | 0.40 | 2.81% | 14.37 | 14.73 | 142004 | 20721.43 | 1.94% |
| 2026-02-13 | 14.18 | 14.26 | 0.04 | 0.28% | 14.11 | 14.55 | 108647 | 15614.51 | 1.48% |
| 2026-02-12 | 13.96 | 14.22 | 0.28 | 2.01% | 13.80 | 14.54 | 149400 | 21198.29 | 2.04% |
| 2026-02-11 | 13.92 | 13.94 | -0.03 | -0.21% | 13.87 | 14.18 | 90643 | 12738.72 | 1.24% |
| 2026-02-10 | 13.94 | 13.97 | 0.07 | 0.50% | 13.60 | 14.00 | 99001 | 13648.96 | 1.35% |
| 2026-02-09 | 13.89 | 13.90 | 0.26 | 1.91% | 13.70 | 14.08 | 125975 | 17550.55 | 1.72% |
| 2026-02-06 | 13.80 | 13.64 | -0.19 | -1.37% | 13.60 | 14.02 | 122030 | 16848.87 | 1.67% |
| 2026-02-05 | 14.33 | 13.83 | -0.53 | -3.69% | 13.76 | 14.36 | 191034 | 26599.66 | 2.61% |
| 2026-02-04 | 14.92 | 14.36 | -0.17 | -1.17% | 14.08 | 14.92 | 278696 | 40121.80 | 3.81% |
| 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% |
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。
