| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.75 | 12.87 | 0.07 | 0.55% | 12.74 | 12.89 | 49560 | 6355.75 | 0.68% |
| 2025-10-09 | 12.75 | 12.80 | 0.13 | 1.03% | 12.60 | 12.80 | 48383 | 6141.37 | 0.66% |
| 2025-09-30 | 12.61 | 12.67 | 0.07 | 0.56% | 12.53 | 12.68 | 30584 | 3859.35 | 0.42% |
| 2025-09-29 | 12.65 | 12.60 | -0.02 | -0.16% | 12.49 | 12.68 | 35962 | 4521.49 | 0.49% |
| 2025-09-26 | 12.71 | 12.62 | -0.13 | -1.02% | 12.62 | 12.73 | 26913 | 3408.43 | 0.37% |
| 2025-09-25 | 12.82 | 12.75 | -0.06 | -0.47% | 12.68 | 12.87 | 29418 | 3750.38 | 0.40% |
| 2025-09-24 | 12.70 | 12.81 | 0.11 | 0.87% | 12.59 | 12.84 | 28977 | 3697.75 | 0.40% |
| 2025-09-23 | 12.77 | 12.70 | -0.09 | -0.70% | 12.47 | 12.77 | 49479 | 6228.94 | 0.68% |
| 2025-09-22 | 12.89 | 12.79 | -0.10 | -0.78% | 12.72 | 12.91 | 35161 | 4496.47 | 0.48% |
| 2025-09-19 | 12.89 | 12.89 | 0.00 | 0.00% | 12.86 | 12.95 | 29908 | 3857.71 | 0.41% |
| 2025-09-18 | 13.00 | 12.89 | -0.15 | -1.15% | 12.85 | 13.07 | 49543 | 6429.21 | 0.68% |
| 2025-09-17 | 12.95 | 13.04 | 0.09 | 0.69% | 12.92 | 13.07 | 32394 | 4216.30 | 0.44% |
| 2025-09-16 | 12.97 | 12.95 | 0.02 | 0.15% | 12.87 | 13.03 | 31420 | 4062.32 | 0.43% |
| 2025-09-15 | 13.09 | 13.00 | -0.10 | -0.76% | 12.98 | 13.11 | 42629 | 5548.42 | 0.58% |
| 2025-09-12 | 13.16 | 13.10 | -0.07 | -0.53% | 13.09 | 13.17 | 31204 | 4096.14 | 0.43% |
| 2025-09-11 | 13.08 | 13.17 | 0.10 | 0.77% | 13.01 | 13.18 | 37732 | 4943.58 | 0.52% |
| 2025-09-10 | 13.09 | 13.07 | -0.06 | -0.46% | 13.07 | 13.16 | 33657 | 4410.83 | 0.46% |
| 2025-09-09 | 13.28 | 13.13 | -0.20 | -1.50% | 13.07 | 13.30 | 61298 | 8068.12 | 0.84% |
| 2025-09-08 | 13.05 | 13.33 | 0.32 | 2.46% | 12.97 | 13.48 | 94537 | 12467.83 | 1.29% |
| 2025-09-05 | 12.99 | 13.01 | 0.05 | 0.39% | 12.93 | 13.03 | 42518 | 5516.14 | 0.58% |
| 2025-09-04 | 12.95 | 12.96 | 0.04 | 0.31% | 12.85 | 12.99 | 52230 | 6748.27 | 0.71% |
| 2025-09-03 | 13.15 | 12.92 | -0.20 | -1.52% | 12.90 | 13.17 | 52310 | 6805.89 | 0.71% |
| 2025-09-02 | 13.18 | 13.12 | -0.06 | -0.46% | 13.05 | 13.27 | 63059 | 8273.14 | 0.86% |
| 2025-09-01 | 13.29 | 13.18 | -0.11 | -0.83% | 13.15 | 13.34 | 75842 | 10001.51 | 1.04% |
| 2025-08-29 | 13.18 | 13.29 | 0.04 | 0.30% | 13.11 | 13.35 | 78406 | 10405.16 | 1.07% |
| 2025-08-28 | 13.39 | 13.25 | -0.17 | -1.27% | 13.01 | 13.48 | 114298 | 15116.40 | 1.56% |
| 2025-08-27 | 13.68 | 13.42 | -0.27 | -1.97% | 13.38 | 13.75 | 80729 | 10964.36 | 1.10% |
| 2025-08-26 | 13.66 | 13.69 | 0.04 | 0.29% | 13.59 | 13.76 | 65419 | 8958.69 | 0.89% |
| 2025-08-25 | 13.59 | 13.65 | 0.06 | 0.44% | 13.55 | 13.67 | 81778 | 11138.00 | 1.12% |
| 2025-08-22 | 13.64 | 13.59 | -0.03 | -0.22% | 13.51 | 13.64 | 64621 | 8765.27 | 0.88% |
| 2025-08-21 | 13.58 | 13.62 | 0.02 | 0.15% | 13.54 | 13.64 | 56364 | 7662.82 | 0.77% |
| 2025-08-20 | 13.46 | 13.60 | 0.13 | 0.97% | 13.37 | 13.60 | 64163 | 8674.84 | 0.88% |
| 2025-08-19 | 13.47 | 13.47 | 0.00 | 0.00% | 13.39 | 13.48 | 44129 | 5931.65 | 0.60% |
| 2025-08-18 | 13.40 | 13.47 | 0.11 | 0.82% | 13.38 | 13.54 | 62837 | 8462.80 | 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。
