| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.70 | 17.90 | 0.27 | 1.53% | 17.53 | 18.05 | 356885 | 63801.89 | 1.09% |
| 2025-12-11 | 17.90 | 17.63 | -0.31 | -1.73% | 17.59 | 18.04 | 250458 | 44484.73 | 0.76% |
| 2025-12-10 | 17.24 | 17.94 | 0.65 | 3.76% | 17.19 | 17.99 | 440614 | 78513.83 | 1.34% |
| 2025-12-09 | 17.16 | 17.29 | 0.17 | 0.99% | 17.05 | 17.59 | 220406 | 38197.18 | 0.67% |
| 2025-12-08 | 17.20 | 17.12 | -0.09 | -0.52% | 17.01 | 17.44 | 244335 | 41941.05 | 0.74% |
| 2025-12-05 | 16.88 | 17.21 | 0.34 | 2.02% | 16.85 | 17.34 | 267039 | 45739.56 | 0.81% |
| 2025-12-04 | 16.76 | 16.87 | 0.15 | 0.90% | 16.59 | 16.94 | 204091 | 34298.16 | 0.62% |
| 2025-12-03 | 16.37 | 16.72 | 0.36 | 2.20% | 16.28 | 16.74 | 248254 | 41096.11 | 0.76% |
| 2025-12-02 | 15.90 | 16.36 | 0.37 | 2.31% | 15.90 | 16.48 | 271272 | 44226.39 | 0.83% |
| 2025-12-01 | 15.95 | 15.99 | 0.04 | 0.25% | 15.48 | 16.03 | 222055 | 35039.09 | 0.68% |
| 2025-11-28 | 15.92 | 15.95 | 0.10 | 0.63% | 15.69 | 16.06 | 156620 | 24934.37 | 0.48% |
| 2025-11-27 | 15.88 | 15.85 | 0.00 | 0.00% | 15.81 | 16.09 | 125260 | 19990.25 | 0.38% |
| 2025-11-26 | 15.70 | 15.85 | 0.18 | 1.15% | 15.59 | 15.91 | 163233 | 25765.67 | 0.50% |
| 2025-11-25 | 15.72 | 15.67 | -0.08 | -0.51% | 15.55 | 15.85 | 194654 | 30591.20 | 0.59% |
| 2025-11-24 | 16.03 | 15.75 | -0.19 | -1.19% | 15.73 | 16.14 | 269340 | 42851.00 | 0.82% |
| 2025-11-21 | 16.13 | 15.94 | -0.17 | -1.06% | 15.80 | 16.27 | 276632 | 44423.86 | 0.84% |
| 2025-11-20 | 16.19 | 16.11 | -0.08 | -0.49% | 16.10 | 16.29 | 164230 | 26587.85 | 0.50% |
| 2025-11-19 | 15.81 | 16.19 | 0.48 | 3.06% | 15.81 | 16.55 | 422552 | 68590.19 | 1.29% |
| 2025-11-18 | 15.78 | 15.71 | -0.02 | -0.13% | 15.63 | 15.98 | 181956 | 28715.12 | 0.55% |
| 2025-11-17 | 15.87 | 15.73 | -0.25 | -1.56% | 15.60 | 15.96 | 254747 | 40002.66 | 0.77% |
| 2025-11-14 | 16.19 | 15.98 | -0.22 | -1.36% | 15.95 | 16.32 | 163829 | 26436.83 | 0.50% |
| 2025-11-13 | 16.32 | 16.20 | -0.12 | -0.74% | 16.09 | 16.42 | 198997 | 32291.78 | 0.61% |
| 2025-11-12 | 16.02 | 16.32 | 0.13 | 0.80% | 16.01 | 16.45 | 269143 | 43885.44 | 0.82% |
| 2025-11-11 | 16.10 | 16.19 | 0.11 | 0.68% | 16.03 | 16.33 | 228812 | 37139.57 | 0.70% |
| 2025-11-10 | 16.15 | 16.08 | -0.11 | -0.68% | 15.91 | 16.21 | 251637 | 40453.48 | 0.77% |
| 2025-11-07 | 16.00 | 16.19 | 0.12 | 0.75% | 15.96 | 16.39 | 243152 | 39424.66 | 0.74% |
| 2025-11-06 | 15.80 | 16.07 | 0.27 | 1.71% | 15.72 | 16.32 | 282023 | 45424.08 | 0.86% |
| 2025-11-05 | 15.66 | 15.80 | 0.14 | 0.89% | 15.43 | 15.88 | 271871 | 42827.32 | 0.83% |
| 2025-11-04 | 15.50 | 15.66 | 0.14 | 0.90% | 15.43 | 15.99 | 475490 | 74974.31 | 1.45% |
| 2025-11-03 | 15.47 | 15.52 | 0.17 | 1.11% | 15.22 | 15.67 | 228912 | 35513.32 | 0.70% |
| 2025-10-31 | 15.37 | 15.35 | -0.04 | -0.26% | 15.26 | 15.52 | 261912 | 40283.63 | 0.80% |
| 2025-10-30 | 15.28 | 15.39 | 0.17 | 1.12% | 15.17 | 15.49 | 400227 | 61474.98 | 1.22% |
| 2025-10-29 | 14.66 | 15.22 | 0.59 | 4.03% | 14.55 | 15.27 | 540946 | 81556.21 | 1.65% |
| 2025-10-28 | 14.58 | 14.63 | 0.06 | 0.41% | 14.51 | 14.69 | 135740 | 19840.03 | 0.41% |
| 2025-10-27 | 14.52 | 14.57 | 0.08 | 0.55% | 14.44 | 14.69 | 143134 | 20885.79 | 0.44% |
| 2025-10-24 | 14.50 | 14.49 | -0.02 | -0.14% | 14.35 | 14.56 | 141187 | 20379.96 | 0.43% |
| 2025-10-23 | 14.36 | 14.51 | 0.18 | 1.26% | 14.24 | 14.55 | 136832 | 19770.86 | 0.42% |
| 2025-10-22 | 14.27 | 14.33 | 0.00 | 0.00% | 14.27 | 14.41 | 77217 | 11079.90 | 0.23% |
| 2025-10-21 | 14.17 | 14.33 | 0.27 | 1.92% | 14.06 | 14.50 | 272365 | 39050.92 | 0.83% |
| 2025-10-20 | 13.94 | 14.06 | 0.30 | 2.18% | 13.78 | 14.13 | 183150 | 25598.35 | 0.56% |
| 2025-10-17 | 14.24 | 13.76 | -0.47 | -3.30% | 13.74 | 14.24 | 256639 | 35772.50 | 0.78% |
| 2025-10-16 | 14.30 | 14.23 | -0.07 | -0.49% | 14.12 | 14.34 | 150790 | 21454.56 | 0.46% |
| 2025-10-15 | 14.21 | 14.30 | 0.19 | 1.35% | 14.07 | 14.32 | 186322 | 26484.39 | 0.57% |
| 2025-10-14 | 14.33 | 14.11 | -0.09 | -0.63% | 14.06 | 14.56 | 260748 | 37164.52 | 0.79% |
| 2025-10-13 | 14.27 | 14.20 | -0.62 | -4.18% | 14.14 | 14.60 | 422346 | 60343.59 | 1.28% |
| 2025-10-10 | 14.64 | 14.82 | 0.20 | 1.37% | 14.59 | 14.93 | 293396 | 43344.91 | 0.89% |
| 2025-10-09 | 14.39 | 14.62 | 0.24 | 1.67% | 14.24 | 14.71 | 262987 | 38050.92 | 0.80% |
| 2025-09-30 | 14.54 | 14.38 | -0.16 | -1.10% | 14.32 | 14.56 | 193601 | 27855.88 | 0.59% |
| 2025-09-29 | 14.60 | 14.54 | -0.11 | -0.75% | 14.21 | 14.64 | 405848 | 58389.60 | 1.23% |
| 2025-09-26 | 14.48 | 14.65 | 0.24 | 1.67% | 14.45 | 14.70 | 189286 | 27590.26 | 0.58% |
| 2025-09-25 | 14.71 | 14.41 | -0.24 | -1.64% | 14.41 | 14.71 | 165892 | 24083.11 | 0.50% |
| 2025-09-24 | 14.64 | 14.65 | 0.00 | 0.00% | 14.44 | 14.70 | 162454 | 23742.88 | 0.49% |
| 2025-09-23 | 14.40 | 14.65 | 0.25 | 1.74% | 14.31 | 14.74 | 204899 | 29729.64 | 0.62% |
| 2025-09-22 | 14.80 | 14.40 | -0.23 | -1.57% | 14.38 | 14.81 | 158774 | 22974.15 | 0.48% |
| 2025-09-19 | 14.60 | 14.63 | 0.03 | 0.21% | 14.53 | 14.79 | 154661 | 22698.71 | 0.47% |
| 2025-09-18 | 14.81 | 14.60 | -0.20 | -1.35% | 14.48 | 15.09 | 239126 | 35332.85 | 0.73% |
| 2025-09-17 | 14.70 | 14.80 | 0.09 | 0.61% | 14.64 | 14.83 | 177184 | 26123.18 | 0.54% |
| 2025-09-16 | 14.88 | 14.71 | -0.17 | -1.14% | 14.43 | 14.98 | 284388 | 41606.65 | 0.86% |
| 2025-09-15 | 15.07 | 14.88 | -0.14 | -0.93% | 14.83 | 15.12 | 208160 | 31143.17 | 0.63% |
| 2025-09-12 | 15.25 | 15.02 | -0.29 | -1.89% | 14.94 | 15.36 | 307513 | 46541.64 | 0.94% |
| 2025-09-11 | 15.17 | 15.31 | 0.20 | 1.32% | 15.05 | 15.31 | 229421 | 34810.36 | 0.70% |
| 2025-09-10 | 15.19 | 15.11 | -0.06 | -0.40% | 15.09 | 15.35 | 284312 | 43190.80 | 0.86% |
| 2025-09-09 | 15.26 | 15.32 | 0.05 | 0.33% | 15.18 | 15.59 | 398667 | 61259.94 | 1.21% |
| 2025-09-08 | 14.90 | 15.27 | 0.40 | 2.69% | 14.85 | 15.38 | 443830 | 67338.30 | 1.35% |
| 2025-09-05 | 14.28 | 14.87 | 0.58 | 4.06% | 14.24 | 14.95 | 592423 | 87480.20 | 1.80% |
| 2025-09-04 | 14.30 | 14.29 | -0.09 | -0.63% | 14.10 | 14.35 | 337751 | 48060.34 | 1.03% |
| 2025-09-03 | 14.48 | 14.38 | -0.10 | -0.69% | 14.15 | 14.65 | 362438 | 51809.59 | 1.10% |
| 2025-09-02 | 14.43 | 14.48 | 0.05 | 0.35% | 14.26 | 14.55 | 340618 | 49078.84 | 1.04% |
| 2025-09-01 | 14.18 | 14.43 | 0.26 | 1.83% | 14.02 | 14.52 | 357220 | 51230.24 | 1.09% |
| 2025-08-29 | 14.31 | 14.17 | -0.13 | -0.91% | 14.15 | 14.44 | 395930 | 56458.45 | 1.20% |
| 2025-08-28 | 14.02 | 14.30 | 0.13 | 0.92% | 14.00 | 14.39 | 382759 | 54348.11 | 1.16% |
| 2025-08-27 | 14.22 | 14.17 | -0.18 | -1.25% | 14.13 | 14.46 | 491962 | 70310.30 | 1.50% |
| 2025-08-26 | 13.58 | 14.35 | 0.77 | 5.67% | 13.54 | 14.46 | 1047024 | 148467.30 | 3.18% |
| 2025-08-25 | 13.41 | 13.58 | 0.22 | 1.65% | 13.27 | 13.68 | 603162 | 81250.38 | 1.83% |
| 2025-08-22 | 13.20 | 13.36 | 0.10 | 0.75% | 13.16 | 13.39 | 401001 | 53338.48 | 1.22% |
| 2025-08-21 | 13.04 | 13.26 | 0.22 | 1.69% | 12.88 | 13.33 | 625223 | 81916.41 | 1.90% |
| 2025-08-20 | 13.19 | 13.04 | -0.20 | -1.51% | 12.91 | 13.19 | 583137 | 75882.42 | 1.77% |
| 2025-08-19 | 13.11 | 13.24 | -0.10 | -0.75% | 12.82 | 13.34 | 678172 | 89169.09 | 2.06% |
| 2025-08-18 | 13.45 | 13.34 | -0.05 | -0.37% | 13.32 | 13.50 | 368706 | 49366.52 | 1.12% |
| 2025-08-15 | 13.14 | 13.39 | 0.32 | 2.45% | 13.06 | 13.60 | 561492 | 75110.16 | 1.71% |
赛轮轮胎(601058)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。
