| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 13.04 | 13.18 | 0.09 | 0.69% | 13.00 | 13.18 | 36866 | 4828.43 | 0.50% |
| 2025-05-16 | 13.22 | 13.09 | -0.14 | -1.06% | 13.09 | 13.26 | 45172 | 5938.46 | 0.62% |
| 2025-05-15 | 13.33 | 13.23 | -0.13 | -0.97% | 13.15 | 13.35 | 41942 | 5554.52 | 0.57% |
| 2025-05-14 | 13.37 | 13.36 | -0.03 | -0.22% | 13.30 | 13.41 | 51583 | 6883.23 | 0.70% |
| 2025-05-13 | 13.44 | 13.39 | 0.01 | 0.07% | 13.38 | 13.49 | 49650 | 6669.19 | 0.68% |
| 2025-05-12 | 13.38 | 13.38 | 0.07 | 0.53% | 13.35 | 13.42 | 39783 | 5320.56 | 0.54% |
| 2025-05-09 | 13.48 | 13.31 | -0.13 | -0.97% | 13.30 | 13.48 | 43551 | 5816.20 | 0.60% |
| 2025-05-08 | 13.40 | 13.44 | 0.02 | 0.15% | 13.31 | 13.49 | 58791 | 7894.63 | 0.80% |
| 2025-05-07 | 13.42 | 13.42 | 0.11 | 0.83% | 13.30 | 13.48 | 65892 | 8813.88 | 0.90% |
| 2025-05-06 | 13.21 | 13.31 | 0.15 | 1.14% | 13.19 | 13.31 | 53395 | 7079.97 | 0.73% |
| 2025-04-30 | 13.24 | 13.16 | -0.09 | -0.68% | 13.12 | 13.26 | 34960 | 4612.44 | 0.48% |
| 2025-04-29 | 13.03 | 13.25 | 0.22 | 1.69% | 13.01 | 13.32 | 63354 | 8357.93 | 0.87% |
| 2025-04-28 | 13.17 | 13.03 | -0.13 | -0.99% | 13.03 | 13.17 | 38905 | 5082.67 | 0.53% |
| 2025-04-25 | 13.06 | 13.16 | 0.09 | 0.69% | 13.06 | 13.28 | 41151 | 5424.59 | 0.56% |
| 2025-04-24 | 13.29 | 13.07 | -0.19 | -1.43% | 13.04 | 13.29 | 47306 | 6203.90 | 0.65% |
| 2025-04-23 | 13.28 | 13.26 | 0.03 | 0.23% | 13.23 | 13.33 | 39403 | 5232.56 | 0.54% |
| 2025-04-22 | 13.23 | 13.23 | 0.02 | 0.15% | 13.15 | 13.27 | 38898 | 5142.89 | 0.53% |
| 2025-04-21 | 13.09 | 13.21 | 0.08 | 0.61% | 13.03 | 13.23 | 31582 | 4160.34 | 0.43% |
| 2025-04-18 | 13.13 | 13.13 | -0.06 | -0.45% | 13.03 | 13.19 | 40188 | 5263.61 | 0.55% |
| 2025-04-17 | 13.28 | 13.19 | -0.13 | -0.98% | 13.18 | 13.35 | 55291 | 7336.05 | 0.76% |
| 2025-04-16 | 13.45 | 13.32 | -0.14 | -1.04% | 13.20 | 13.45 | 56333 | 7488.79 | 0.77% |
| 2025-04-15 | 13.69 | 13.46 | -0.22 | -1.61% | 13.40 | 13.69 | 67246 | 9071.59 | 0.92% |
| 2025-04-14 | 13.57 | 13.68 | 0.11 | 0.81% | 13.49 | 13.69 | 117033 | 15879.69 | 1.60% |
| 2025-04-11 | 14.00 | 13.57 | -0.57 | -4.03% | 13.54 | 14.00 | 196889 | 26932.67 | 2.69% |
| 2025-04-10 | 13.62 | 14.14 | 0.05 | 0.35% | 13.62 | 14.49 | 266645 | 37774.99 | 3.64% |
| 2025-04-09 | 14.44 | 14.09 | 0.43 | 3.15% | 14.00 | 14.67 | 375605 | 53652.04 | 5.13% |
| 2025-04-08 | 13.49 | 13.66 | 1.24 | 9.98% | 13.25 | 13.66 | 129852 | 17631.76 | 1.77% |
| 2025-04-07 | 13.17 | 12.42 | -1.30 | -9.48% | 12.35 | 13.30 | 110970 | 14215.71 | 1.52% |
| 2025-04-03 | 13.57 | 13.72 | 0.04 | 0.29% | 13.41 | 13.72 | 64698 | 8769.99 | 0.88% |
| 2025-04-02 | 13.72 | 13.68 | -0.07 | -0.51% | 13.67 | 13.78 | 37012 | 5074.40 | 0.51% |
| 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% |
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。
