| 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 | 13.21 | 13.48 | 0.41 | 3.14% | 13.16 | 13.70 | 410879 | 55529.80 | 1.25% |
| 2026-03-24 | 12.98 | 13.07 | 0.34 | 2.67% | 12.75 | 13.08 | 338681 | 43927.25 | 1.03% |
| 2026-03-23 | 13.03 | 12.73 | -0.54 | -4.07% | 12.61 | 13.14 | 620000 | 79442.04 | 1.89% |
| 2026-03-20 | 13.50 | 13.27 | -0.15 | -1.12% | 13.26 | 13.66 | 226199 | 30334.44 | 0.69% |
| 2026-03-19 | 13.82 | 13.42 | -0.59 | -4.21% | 13.36 | 13.82 | 462878 | 62470.20 | 1.41% |
| 2026-03-18 | 13.96 | 14.01 | 0.12 | 0.86% | 13.65 | 14.05 | 370312 | 51085.46 | 1.13% |
| 2026-03-17 | 13.97 | 13.89 | -0.01 | -0.07% | 13.88 | 14.09 | 289255 | 40480.17 | 0.88% |
| 2026-03-16 | 14.29 | 13.90 | -0.41 | -2.87% | 13.84 | 14.31 | 430934 | 60275.29 | 1.31% |
| 2026-03-13 | 14.56 | 14.31 | -0.23 | -1.58% | 14.28 | 14.75 | 255219 | 36963.77 | 0.78% |
| 2026-03-12 | 14.60 | 14.54 | -0.19 | -1.29% | 14.43 | 14.68 | 250073 | 36346.12 | 0.76% |
| 2026-03-11 | 14.74 | 14.73 | 0.02 | 0.14% | 14.53 | 14.81 | 272927 | 39960.85 | 0.83% |
| 2026-03-10 | 14.45 | 14.71 | 0.55 | 3.88% | 14.44 | 14.82 | 457006 | 66860.80 | 1.39% |
| 2026-03-09 | 14.66 | 14.16 | -0.73 | -4.90% | 13.97 | 14.67 | 638357 | 90430.88 | 1.94% |
| 2026-03-06 | 14.83 | 14.89 | 0.13 | 0.88% | 14.63 | 15.00 | 178505 | 26441.80 | 0.54% |
| 2026-03-05 | 14.70 | 14.76 | 0.31 | 2.15% | 14.64 | 15.01 | 272319 | 40466.31 | 0.83% |
| 2026-03-04 | 14.50 | 14.45 | -0.24 | -1.63% | 14.36 | 14.76 | 243512 | 35344.16 | 0.74% |
| 2026-03-03 | 15.32 | 14.69 | -0.65 | -4.24% | 14.68 | 15.37 | 487644 | 72636.02 | 1.48% |
| 2026-03-02 | 15.45 | 15.34 | -0.38 | -2.42% | 15.25 | 15.74 | 281630 | 43522.37 | 0.86% |
| 2026-02-27 | 15.69 | 15.72 | -0.03 | -0.19% | 15.61 | 15.96 | 154015 | 24275.95 | 0.47% |
| 2026-02-26 | 15.95 | 15.75 | -0.20 | -1.25% | 15.58 | 15.96 | 217203 | 34083.23 | 0.66% |
| 2026-02-25 | 15.90 | 15.95 | 0.01 | 0.06% | 15.86 | 16.08 | 206830 | 33044.46 | 0.63% |
| 2026-02-24 | 15.59 | 15.94 | 0.52 | 3.37% | 15.51 | 16.02 | 315409 | 49644.68 | 0.96% |
| 2026-02-13 | 15.86 | 15.42 | -0.41 | -2.59% | 15.37 | 15.89 | 355747 | 55300.26 | 1.08% |
| 2026-02-12 | 16.13 | 15.83 | -0.23 | -1.43% | 15.81 | 16.28 | 250763 | 40097.82 | 0.76% |
| 2026-02-11 | 16.29 | 16.06 | -0.19 | -1.17% | 15.90 | 16.38 | 236081 | 37815.74 | 0.72% |
| 2026-02-10 | 16.38 | 16.25 | -0.09 | -0.55% | 16.17 | 16.43 | 157967 | 25711.50 | 0.48% |
| 2026-02-09 | 16.48 | 16.34 | -0.03 | -0.18% | 16.31 | 16.81 | 170906 | 28141.89 | 0.52% |
| 2026-02-06 | 16.62 | 16.37 | -0.25 | -1.50% | 16.31 | 16.72 | 196367 | 32393.68 | 0.60% |
| 2026-02-05 | 16.67 | 16.62 | -0.03 | -0.18% | 16.56 | 16.93 | 223193 | 37392.73 | 0.68% |
| 2026-02-04 | 16.15 | 16.65 | 0.65 | 4.06% | 16.00 | 16.84 | 419562 | 69484.04 | 1.28% |
| 2026-02-03 | 15.70 | 16.00 | 0.45 | 2.89% | 15.58 | 16.10 | 358884 | 57042.86 | 1.09% |
| 2026-02-02 | 15.70 | 15.55 | -0.30 | -1.89% | 15.49 | 15.88 | 300225 | 47114.63 | 0.91% |
| 2026-01-30 | 16.00 | 15.85 | -0.19 | -1.18% | 15.67 | 16.35 | 382046 | 60804.12 | 1.16% |
| 2026-01-29 | 16.28 | 16.04 | -0.24 | -1.47% | 15.92 | 16.46 | 289002 | 46483.97 | 0.88% |
| 2026-01-28 | 15.72 | 16.28 | 0.67 | 4.29% | 15.72 | 16.55 | 637605 | 103552.27 | 1.94% |
| 2026-01-27 | 15.85 | 15.61 | -0.28 | -1.76% | 15.60 | 15.99 | 302738 | 47683.01 | 0.92% |
| 2026-01-26 | 15.91 | 15.89 | 0.00 | 0.00% | 15.82 | 16.18 | 331574 | 52941.60 | 1.01% |
| 2026-01-23 | 16.35 | 15.89 | -0.51 | -3.11% | 15.79 | 16.50 | 377771 | 60704.79 | 1.15% |
| 2026-01-22 | 16.47 | 16.40 | -0.07 | -0.43% | 16.14 | 16.55 | 311012 | 50810.75 | 0.95% |
| 2026-01-21 | 16.50 | 16.47 | -0.03 | -0.18% | 16.25 | 16.74 | 339318 | 55984.21 | 1.03% |
| 2026-01-20 | 16.40 | 16.50 | 0.21 | 1.29% | 16.19 | 16.57 | 298458 | 48922.54 | 0.91% |
| 2026-01-19 | 15.74 | 16.29 | 0.53 | 3.36% | 15.68 | 16.60 | 535830 | 87074.94 | 1.63% |
| 2026-01-16 | 15.46 | 15.76 | 0.34 | 2.20% | 15.40 | 15.89 | 440837 | 69094.85 | 1.34% |
| 2026-01-15 | 15.42 | 15.42 | 0.03 | 0.19% | 15.30 | 15.59 | 376206 | 58094.73 | 1.14% |
| 2026-01-14 | 15.63 | 15.39 | -0.14 | -0.90% | 15.29 | 15.70 | 418713 | 64726.70 | 1.27% |
| 2026-01-13 | 16.04 | 15.53 | -0.51 | -3.18% | 15.48 | 16.04 | 633184 | 99475.50 | 1.93% |
| 2026-01-12 | 16.20 | 16.04 | -0.15 | -0.93% | 15.95 | 16.20 | 282644 | 45340.65 | 0.86% |
| 2026-01-09 | 16.31 | 16.19 | -0.11 | -0.67% | 16.04 | 16.35 | 262891 | 42415.06 | 0.80% |
| 2026-01-08 | 16.61 | 16.30 | -0.50 | -2.98% | 16.12 | 16.65 | 321966 | 52605.14 | 0.98% |
| 2026-01-07 | 16.49 | 16.80 | 0.37 | 2.25% | 16.36 | 16.88 | 423392 | 70545.05 | 1.29% |
| 2026-01-06 | 16.44 | 16.43 | -0.12 | -0.73% | 16.16 | 16.59 | 414201 | 67719.34 | 1.26% |
| 2026-01-05 | 16.38 | 16.55 | 0.37 | 2.29% | 16.23 | 16.77 | 368787 | 60785.79 | 1.12% |
| 2025-12-31 | 16.34 | 16.18 | -0.25 | -1.52% | 16.11 | 16.40 | 206100 | 33442.32 | 0.63% |
| 2025-12-30 | 15.93 | 16.43 | 0.38 | 2.37% | 15.81 | 16.47 | 419272 | 67879.20 | 1.28% |
| 2025-12-29 | 16.71 | 16.05 | -0.33 | -2.01% | 15.96 | 16.90 | 558587 | 90669.61 | 1.70% |
| 2025-12-26 | 16.25 | 16.38 | 0.16 | 0.99% | 16.15 | 16.40 | 304174 | 49584.38 | 0.93% |
| 2025-12-25 | 16.25 | 16.22 | -0.08 | -0.49% | 16.09 | 16.32 | 228983 | 37041.12 | 0.70% |
| 2025-12-24 | 16.52 | 16.30 | -0.15 | -0.91% | 16.17 | 16.58 | 209894 | 34193.27 | 0.64% |
| 2025-12-23 | 16.85 | 16.45 | -0.37 | -2.20% | 16.38 | 16.85 | 306504 | 50599.30 | 0.93% |
| 2025-12-22 | 17.01 | 16.82 | -0.17 | -1.00% | 16.75 | 17.06 | 375995 | 63388.94 | 1.14% |
| 2025-12-19 | 17.33 | 16.99 | -0.34 | -1.96% | 16.65 | 17.46 | 460315 | 78003.95 | 1.40% |
| 2025-12-18 | 17.51 | 17.33 | -0.15 | -0.86% | 17.31 | 17.57 | 108290 | 18871.63 | 0.33% |
| 2025-12-17 | 17.47 | 17.48 | 0.10 | 0.58% | 17.26 | 17.64 | 190268 | 33171.14 | 0.58% |
| 2025-12-16 | 17.45 | 17.38 | -0.04 | -0.23% | 17.14 | 17.49 | 264762 | 45780.88 | 0.81% |
| 2025-12-15 | 17.88 | 17.42 | -0.48 | -2.68% | 17.33 | 17.88 | 325545 | 56933.38 | 0.99% |
| 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% |
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。
