| 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 | 13.71 | 13.75 | -0.06 | -0.43% | 13.64 | 13.83 | 54710 | 7510.68 | 0.75% |
| 2025-03-31 | 14.00 | 13.81 | 0.01 | 0.07% | 13.67 | 14.03 | 79326 | 10975.56 | 1.08% |
| 2025-03-28 | 14.47 | 13.80 | -0.90 | -6.12% | 13.79 | 14.47 | 186641 | 26169.19 | 2.55% |
| 2025-03-27 | 14.39 | 14.70 | 0.26 | 1.80% | 14.39 | 14.72 | 165084 | 24125.41 | 2.26% |
| 2025-03-26 | 14.35 | 14.44 | 0.08 | 0.56% | 14.25 | 14.57 | 86825 | 12517.11 | 1.19% |
| 2025-03-25 | 14.10 | 14.36 | 0.25 | 1.77% | 14.02 | 14.38 | 82982 | 11826.95 | 1.13% |
| 2025-03-24 | 14.12 | 14.11 | -0.04 | -0.28% | 13.96 | 14.19 | 70361 | 9907.17 | 0.96% |
| 2025-03-21 | 14.35 | 14.15 | -0.28 | -1.94% | 14.14 | 14.52 | 79227 | 11329.63 | 1.08% |
| 2025-03-20 | 14.49 | 14.43 | -0.09 | -0.62% | 14.39 | 14.59 | 82940 | 11983.18 | 1.13% |
| 2025-03-19 | 14.36 | 14.52 | 0.18 | 1.26% | 14.34 | 14.68 | 156514 | 22775.70 | 2.14% |
| 2025-03-18 | 14.33 | 14.34 | 0.00 | 0.00% | 14.29 | 14.41 | 54867 | 7865.13 | 0.75% |
| 2025-03-17 | 14.42 | 14.34 | 0.03 | 0.21% | 14.30 | 14.46 | 67604 | 9712.88 | 0.92% |
| 2025-03-14 | 14.07 | 14.31 | 0.18 | 1.27% | 14.06 | 14.39 | 83236 | 11868.20 | 1.14% |
| 2025-03-13 | 14.33 | 14.13 | -0.21 | -1.46% | 14.03 | 14.36 | 82787 | 11712.07 | 1.13% |
| 2025-03-12 | 14.32 | 14.34 | 0.08 | 0.56% | 14.21 | 14.58 | 123778 | 17832.43 | 1.69% |
| 2025-03-11 | 13.98 | 14.26 | 0.21 | 1.49% | 13.88 | 14.36 | 96343 | 13594.29 | 1.32% |
| 2025-03-10 | 14.03 | 14.05 | 0.03 | 0.21% | 13.88 | 14.07 | 68038 | 9518.54 | 0.93% |
| 2025-03-07 | 14.27 | 14.02 | -0.30 | -2.09% | 14.00 | 14.28 | 122075 | 17232.40 | 1.67% |
| 2025-03-06 | 14.22 | 14.32 | 0.12 | 0.85% | 14.17 | 14.35 | 74868 | 10693.13 | 1.02% |
| 2025-03-05 | 14.40 | 14.20 | -0.21 | -1.46% | 14.16 | 14.45 | 72991 | 10399.76 | 1.00% |
| 2025-03-04 | 14.25 | 14.41 | 0.12 | 0.84% | 14.13 | 14.53 | 83275 | 11922.08 | 1.14% |
| 2025-03-03 | 14.32 | 14.29 | 0.04 | 0.28% | 14.23 | 14.43 | 76568 | 10978.78 | 1.05% |
| 2025-02-28 | 14.33 | 14.25 | -0.17 | -1.18% | 14.22 | 14.48 | 88548 | 12691.19 | 1.21% |
| 2025-02-27 | 14.65 | 14.42 | -0.23 | -1.57% | 14.30 | 14.66 | 123942 | 17895.50 | 1.69% |
| 2025-02-26 | 14.60 | 14.65 | -0.08 | -0.54% | 14.51 | 14.75 | 138659 | 20241.10 | 1.90% |
| 2025-02-25 | 15.07 | 14.73 | -0.45 | -2.96% | 14.69 | 15.11 | 216445 | 32193.05 | 2.96% |
| 2025-02-24 | 15.75 | 15.18 | 0.23 | 1.54% | 15.15 | 16.17 | 414778 | 64855.53 | 5.67% |
| 2025-02-21 | 14.64 | 14.95 | 0.25 | 1.70% | 14.60 | 14.96 | 127231 | 18797.48 | 1.74% |
| 2025-02-20 | 15.00 | 14.70 | -0.34 | -2.26% | 14.65 | 15.00 | 142334 | 20985.78 | 1.95% |
| 2025-02-19 | 14.98 | 15.04 | 0.02 | 0.13% | 14.78 | 15.23 | 145818 | 21936.07 | 1.99% |
| 2025-02-18 | 14.70 | 15.02 | 0.18 | 1.21% | 14.57 | 15.46 | 223355 | 33496.73 | 3.05% |
| 2025-02-17 | 14.49 | 14.84 | 0.35 | 2.42% | 14.29 | 14.89 | 152822 | 22410.38 | 2.09% |
| 2025-02-14 | 14.41 | 14.49 | 0.10 | 0.69% | 14.36 | 14.65 | 105970 | 15392.07 | 1.45% |
| 2025-02-13 | 14.29 | 14.39 | 0.10 | 0.70% | 14.23 | 14.55 | 103890 | 14980.71 | 1.42% |
| 2025-02-12 | 14.33 | 14.29 | 0.02 | 0.14% | 14.23 | 14.36 | 63782 | 9112.56 | 0.87% |
| 2025-02-11 | 14.33 | 14.27 | -0.11 | -0.76% | 14.18 | 14.38 | 70070 | 9991.38 | 0.96% |
| 2025-02-10 | 14.48 | 14.38 | -0.12 | -0.83% | 14.31 | 14.49 | 82984 | 11926.46 | 1.13% |
| 2025-02-07 | 14.31 | 14.50 | 0.20 | 1.40% | 14.20 | 14.50 | 107425 | 15465.57 | 1.47% |
| 2025-02-06 | 14.18 | 14.30 | 0.05 | 0.35% | 14.10 | 14.30 | 66296 | 9429.03 | 0.91% |
| 2025-02-05 | 14.43 | 14.25 | 0.07 | 0.49% | 14.22 | 14.52 | 81730 | 11721.50 | 1.12% |
| 2025-01-27 | 14.18 | 14.18 | 0.05 | 0.35% | 14.09 | 14.31 | 53591 | 7622.22 | 0.73% |
| 2025-01-24 | 14.06 | 14.13 | 0.04 | 0.28% | 13.93 | 14.16 | 49521 | 6969.38 | 0.68% |
| 2025-01-23 | 14.08 | 14.09 | 0.18 | 1.29% | 14.03 | 14.30 | 87778 | 12442.05 | 1.20% |
| 2025-01-22 | 13.97 | 13.91 | -0.11 | -0.78% | 13.82 | 14.00 | 40964 | 5691.13 | 0.56% |
| 2025-01-21 | 14.15 | 14.02 | -0.06 | -0.43% | 13.85 | 14.19 | 53128 | 7417.43 | 0.73% |
| 2025-01-20 | 14.16 | 14.08 | 0.05 | 0.36% | 14.03 | 14.30 | 52680 | 7455.96 | 0.72% |
| 2025-01-17 | 13.85 | 14.03 | 0.13 | 0.94% | 13.77 | 14.14 | 77947 | 10890.99 | 1.07% |
| 2025-01-16 | 13.55 | 13.90 | 0.42 | 3.12% | 13.49 | 13.91 | 109378 | 15089.70 | 1.49% |
| 2025-01-15 | 13.58 | 13.48 | -0.17 | -1.25% | 13.44 | 13.64 | 51566 | 6963.95 | 0.70% |
| 2025-01-14 | 13.17 | 13.65 | 0.53 | 4.04% | 13.12 | 13.66 | 94386 | 12658.81 | 1.29% |
| 2025-01-13 | 13.24 | 13.12 | -0.20 | -1.50% | 13.03 | 13.36 | 82377 | 10826.00 | 1.13% |
| 2025-01-10 | 13.69 | 13.32 | -0.34 | -2.49% | 13.32 | 13.79 | 68118 | 9208.28 | 0.93% |
| 2025-01-09 | 13.60 | 13.66 | -0.10 | -0.73% | 13.52 | 13.79 | 59071 | 8081.34 | 0.81% |
| 2025-01-08 | 14.10 | 13.76 | -0.41 | -2.89% | 13.47 | 14.15 | 124744 | 17177.09 | 1.70% |
| 2025-01-07 | 14.24 | 14.17 | -0.07 | -0.49% | 14.04 | 14.27 | 66934 | 9458.56 | 0.91% |
| 2025-01-06 | 14.18 | 14.24 | 0.14 | 0.99% | 14.02 | 14.42 | 83848 | 11889.53 | 1.15% |
| 2025-01-03 | 14.30 | 14.10 | -0.13 | -0.91% | 13.98 | 14.48 | 81020 | 11540.40 | 1.11% |
| 2025-01-02 | 14.78 | 14.23 | -0.55 | -3.72% | 14.09 | 14.85 | 98166 | 14194.68 | 1.34% |
| 2024-12-31 | 15.08 | 14.78 | -0.35 | -2.31% | 14.77 | 15.16 | 73221 | 10923.17 | 1.00% |
| 2024-12-30 | 15.20 | 15.13 | -0.07 | -0.46% | 15.03 | 15.29 | 72344 | 10952.77 | 0.99% |
| 2024-12-27 | 14.88 | 15.20 | 0.28 | 1.88% | 14.79 | 15.27 | 97433 | 14712.61 | 1.33% |
| 2024-12-26 | 14.79 | 14.92 | 0.10 | 0.67% | 14.75 | 15.02 | 62512 | 9323.29 | 0.85% |
| 2024-12-25 | 15.16 | 14.82 | -0.34 | -2.24% | 14.63 | 15.16 | 106140 | 15740.17 | 1.45% |
| 2024-12-24 | 15.04 | 15.16 | 0.06 | 0.40% | 14.95 | 15.20 | 89123 | 13445.43 | 1.22% |
| 2024-12-23 | 15.67 | 15.10 | -0.66 | -4.19% | 15.09 | 15.71 | 158862 | 24302.13 | 2.17% |
| 2024-12-20 | 15.80 | 15.76 | -0.11 | -0.69% | 15.70 | 16.08 | 128577 | 20399.71 | 1.76% |
| 2024-12-19 | 16.23 | 15.87 | -0.70 | -4.22% | 15.68 | 16.25 | 226466 | 36077.93 | 3.10% |
| 2024-12-18 | 16.83 | 16.57 | -0.08 | -0.48% | 16.46 | 17.15 | 315552 | 52931.91 | 4.31% |
| 2024-12-17 | 16.09 | 16.65 | 0.49 | 3.03% | 16.01 | 16.80 | 302732 | 49751.23 | 4.14% |
| 2024-12-16 | 16.30 | 16.16 | -0.14 | -0.86% | 15.84 | 16.55 | 262416 | 42495.51 | 3.59% |
| 2024-12-13 | 15.80 | 16.30 | 0.35 | 2.19% | 15.74 | 16.45 | 270703 | 43806.01 | 3.70% |
| 2024-12-12 | 15.48 | 15.95 | 0.53 | 3.44% | 15.24 | 16.19 | 159056 | 24998.76 | 2.17% |
| 2024-12-11 | 15.35 | 15.42 | 0.01 | 0.06% | 15.25 | 15.65 | 73430 | 11331.20 | 1.00% |
| 2024-12-10 | 15.78 | 15.41 | -0.09 | -0.58% | 15.40 | 15.79 | 137735 | 21461.57 | 1.88% |
| 2024-12-09 | 15.92 | 15.50 | -0.48 | -3.00% | 15.43 | 16.08 | 143726 | 22550.72 | 1.96% |
| 2024-12-06 | 15.70 | 15.98 | 0.26 | 1.65% | 15.62 | 16.05 | 97088 | 15444.92 | 1.33% |
| 2024-12-05 | 15.62 | 15.72 | 0.12 | 0.77% | 15.47 | 15.95 | 78444 | 12340.83 | 1.07% |
| 2024-12-04 | 15.45 | 15.60 | 0.11 | 0.71% | 15.37 | 15.80 | 80419 | 12555.00 | 1.10% |
| 2024-12-03 | 15.55 | 15.49 | -0.11 | -0.71% | 15.32 | 15.58 | 61165 | 9458.89 | 0.84% |
| 2024-12-02 | 15.28 | 15.60 | 0.39 | 2.56% | 15.14 | 15.62 | 94600 | 14615.98 | 1.29% |
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。
