| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.86 | 12.75 | -0.12 | -0.93% | 12.75 | 13.00 | 264885 | 34056.99 | 0.81% |
| 2025-05-22 | 12.70 | 12.87 | 0.15 | 1.18% | 12.67 | 13.00 | 348347 | 44926.54 | 1.06% |
| 2025-05-21 | 12.70 | 12.72 | 0.01 | 0.08% | 12.61 | 12.74 | 152268 | 19313.33 | 0.46% |
| 2025-05-20 | 12.73 | 12.71 | -0.03 | -0.24% | 12.64 | 12.81 | 132667 | 16894.03 | 0.40% |
| 2025-05-19 | 12.75 | 12.74 | -0.10 | -0.78% | 12.56 | 12.80 | 276865 | 35027.04 | 0.84% |
| 2025-05-16 | 12.75 | 12.84 | 0.14 | 1.10% | 12.65 | 12.84 | 139936 | 17839.39 | 0.43% |
| 2025-05-15 | 12.88 | 12.70 | -0.20 | -1.55% | 12.68 | 12.88 | 188100 | 23971.68 | 0.57% |
| 2025-05-14 | 13.00 | 12.90 | -0.09 | -0.69% | 12.80 | 13.00 | 245908 | 31623.93 | 0.75% |
| 2025-05-13 | 13.33 | 12.99 | -0.04 | -0.31% | 12.91 | 13.33 | 308684 | 40252.95 | 0.94% |
| 2025-05-12 | 13.00 | 13.03 | 0.47 | 3.74% | 12.77 | 13.29 | 425607 | 55262.30 | 1.29% |
| 2025-05-09 | 12.88 | 12.56 | -0.32 | -2.48% | 12.52 | 12.88 | 182536 | 23026.47 | 0.56% |
| 2025-05-08 | 12.70 | 12.88 | 0.10 | 0.78% | 12.62 | 12.91 | 248987 | 31902.48 | 0.76% |
| 2025-05-07 | 12.93 | 12.78 | 0.17 | 1.35% | 12.64 | 12.96 | 373220 | 47696.90 | 1.14% |
| 2025-05-06 | 12.30 | 12.61 | 0.39 | 3.19% | 12.30 | 12.67 | 504848 | 63036.22 | 1.54% |
| 2025-04-30 | 12.26 | 12.22 | -0.03 | -0.24% | 12.07 | 12.38 | 270873 | 33111.36 | 0.82% |
| 2025-04-29 | 12.10 | 12.25 | 0.18 | 1.49% | 11.96 | 12.28 | 324862 | 39538.20 | 0.99% |
| 2025-04-28 | 12.18 | 12.07 | -0.06 | -0.49% | 11.94 | 12.20 | 316773 | 38088.98 | 0.96% |
| 2025-04-25 | 11.80 | 12.13 | 0.24 | 2.02% | 11.77 | 12.20 | 407443 | 49213.46 | 1.24% |
| 2025-04-24 | 12.41 | 11.89 | -0.55 | -4.42% | 11.88 | 12.42 | 551410 | 66546.17 | 1.68% |
| 2025-04-23 | 12.25 | 12.44 | 0.46 | 3.84% | 12.22 | 12.77 | 663541 | 82896.41 | 2.02% |
| 2025-04-22 | 12.18 | 11.98 | -0.23 | -1.88% | 11.98 | 12.21 | 264144 | 31844.12 | 0.80% |
| 2025-04-21 | 12.23 | 12.21 | -0.02 | -0.16% | 12.16 | 12.29 | 184510 | 22530.93 | 0.56% |
| 2025-04-18 | 12.20 | 12.23 | -0.09 | -0.73% | 12.12 | 12.34 | 140317 | 17173.69 | 0.43% |
| 2025-04-17 | 12.32 | 12.32 | -0.19 | -1.52% | 12.15 | 12.41 | 289176 | 35406.43 | 0.88% |
| 2025-04-16 | 12.54 | 12.51 | 0.03 | 0.24% | 12.11 | 12.54 | 287967 | 35157.81 | 0.88% |
| 2025-04-15 | 12.59 | 12.48 | -0.02 | -0.16% | 12.41 | 12.67 | 226553 | 28397.82 | 0.69% |
| 2025-04-14 | 12.70 | 12.50 | -0.12 | -0.95% | 12.49 | 12.76 | 273140 | 34368.56 | 0.83% |
| 2025-04-11 | 12.89 | 12.62 | -0.47 | -3.59% | 12.54 | 12.99 | 482439 | 61120.20 | 1.47% |
| 2025-04-10 | 13.28 | 13.09 | 0.61 | 4.89% | 12.75 | 13.34 | 863203 | 113114.19 | 2.63% |
| 2025-04-09 | 11.60 | 12.48 | 0.49 | 4.09% | 11.37 | 12.48 | 629590 | 74498.86 | 1.91% |
| 2025-04-08 | 12.50 | 11.99 | -0.16 | -1.32% | 11.40 | 12.51 | 839340 | 98319.66 | 2.55% |
| 2025-04-07 | 11.90 | 12.15 | -0.89 | -6.83% | 11.74 | 12.25 | 979899 | 117077.66 | 2.98% |
| 2025-04-03 | 13.86 | 13.04 | -1.45 | -10.01% | 13.04 | 13.86 | 1013164 | 132579.16 | 3.08% |
| 2025-04-02 | 14.81 | 14.49 | -0.30 | -2.03% | 14.48 | 14.89 | 219409 | 32072.75 | 0.67% |
| 2025-04-01 | 14.52 | 14.79 | 0.36 | 2.49% | 14.52 | 15.07 | 431596 | 64186.00 | 1.31% |
| 2025-03-31 | 14.54 | 14.43 | -0.10 | -0.69% | 14.35 | 14.65 | 200172 | 28977.17 | 0.61% |
| 2025-03-28 | 14.75 | 14.53 | -0.28 | -1.89% | 14.50 | 14.79 | 262630 | 38265.60 | 0.80% |
| 2025-03-27 | 14.70 | 14.81 | 0.09 | 0.61% | 14.65 | 14.83 | 159151 | 23481.77 | 0.48% |
| 2025-03-26 | 14.80 | 14.72 | -0.01 | -0.07% | 14.52 | 14.81 | 229002 | 33577.92 | 0.70% |
| 2025-03-25 | 14.80 | 14.73 | -0.08 | -0.54% | 14.61 | 14.85 | 201128 | 29615.52 | 0.61% |
| 2025-03-24 | 14.72 | 14.81 | 0.10 | 0.68% | 14.70 | 14.92 | 215121 | 31889.41 | 0.65% |
| 2025-03-21 | 15.01 | 14.71 | -0.32 | -2.13% | 14.66 | 15.06 | 331806 | 49233.37 | 1.01% |
| 2025-03-20 | 15.18 | 15.03 | -0.18 | -1.18% | 15.00 | 15.33 | 308106 | 46686.93 | 0.94% |
| 2025-03-19 | 15.15 | 15.21 | 0.09 | 0.60% | 15.08 | 15.23 | 200346 | 30369.24 | 0.61% |
| 2025-03-18 | 15.14 | 15.12 | 0.00 | 0.00% | 14.97 | 15.17 | 191878 | 28983.57 | 0.58% |
| 2025-03-17 | 15.18 | 15.12 | 0.01 | 0.07% | 15.05 | 15.20 | 179571 | 27155.79 | 0.55% |
| 2025-03-14 | 14.91 | 15.11 | 0.17 | 1.14% | 14.91 | 15.11 | 213037 | 32072.65 | 0.65% |
| 2025-03-13 | 15.09 | 14.94 | -0.15 | -0.99% | 14.82 | 15.12 | 297764 | 44491.32 | 0.91% |
| 2025-03-12 | 15.38 | 15.09 | -0.33 | -2.14% | 15.08 | 15.38 | 390573 | 59299.67 | 1.19% |
| 2025-03-11 | 15.05 | 15.42 | 0.25 | 1.65% | 15.01 | 15.43 | 407953 | 62243.83 | 1.24% |
| 2025-03-10 | 15.07 | 15.17 | 0.06 | 0.40% | 15.04 | 15.20 | 235558 | 35614.96 | 0.72% |
| 2025-03-07 | 15.06 | 15.11 | 0.04 | 0.27% | 14.96 | 15.35 | 348534 | 52772.46 | 1.06% |
| 2025-03-06 | 15.23 | 15.07 | -0.14 | -0.92% | 14.91 | 15.27 | 426892 | 64342.86 | 1.30% |
| 2025-03-05 | 15.30 | 15.21 | -0.09 | -0.59% | 15.12 | 15.46 | 290451 | 44167.82 | 0.88% |
| 2025-03-04 | 15.45 | 15.30 | -0.10 | -0.65% | 15.20 | 15.63 | 597254 | 91702.61 | 1.82% |
| 2025-03-03 | 15.76 | 15.40 | -0.33 | -2.10% | 15.36 | 16.01 | 1163379 | 181079.47 | 3.54% |
| 2025-02-28 | 15.64 | 15.73 | 0.22 | 1.42% | 15.52 | 16.17 | 1003038 | 158654.97 | 3.05% |
| 2025-02-27 | 14.89 | 15.51 | 0.68 | 4.59% | 14.87 | 15.52 | 743410 | 113023.70 | 2.26% |
| 2025-02-26 | 14.55 | 14.83 | 0.37 | 2.56% | 14.55 | 15.06 | 521388 | 77638.04 | 1.59% |
| 2025-02-25 | 14.72 | 14.46 | -0.31 | -2.10% | 14.44 | 14.72 | 345524 | 50364.08 | 1.05% |
| 2025-02-24 | 14.68 | 14.77 | 0.07 | 0.48% | 14.58 | 14.87 | 294486 | 43455.48 | 0.90% |
| 2025-02-21 | 14.64 | 14.70 | 0.05 | 0.34% | 14.55 | 14.72 | 396759 | 58093.59 | 1.21% |
| 2025-02-20 | 14.80 | 14.65 | -0.13 | -0.88% | 14.46 | 14.84 | 410695 | 59929.79 | 1.25% |
| 2025-02-19 | 14.90 | 14.78 | -0.12 | -0.81% | 14.73 | 14.97 | 413951 | 61335.09 | 1.26% |
| 2025-02-18 | 15.16 | 14.90 | -0.23 | -1.52% | 14.87 | 15.19 | 297700 | 44672.31 | 0.91% |
| 2025-02-17 | 15.60 | 15.13 | -0.40 | -2.58% | 15.02 | 15.61 | 413657 | 62683.36 | 1.26% |
| 2025-02-14 | 15.55 | 15.53 | 0.03 | 0.19% | 15.42 | 15.71 | 210985 | 32880.97 | 0.64% |
| 2025-02-13 | 15.55 | 15.50 | -0.02 | -0.13% | 15.41 | 15.61 | 230169 | 35723.27 | 0.70% |
| 2025-02-12 | 15.66 | 15.52 | -0.18 | -1.15% | 15.40 | 15.72 | 366523 | 56908.50 | 1.11% |
| 2025-02-11 | 15.47 | 15.70 | 0.15 | 0.96% | 15.43 | 15.89 | 467412 | 73468.73 | 1.42% |
| 2025-02-10 | 15.13 | 15.55 | 0.43 | 2.84% | 15.05 | 15.63 | 588408 | 90552.06 | 1.79% |
| 2025-02-07 | 14.84 | 15.12 | 0.30 | 2.02% | 14.76 | 15.14 | 578979 | 86643.97 | 1.76% |
| 2025-02-06 | 14.81 | 14.82 | 0.04 | 0.27% | 14.70 | 14.85 | 371297 | 54829.63 | 1.13% |
| 2025-02-05 | 15.32 | 14.78 | -0.54 | -3.52% | 14.73 | 15.35 | 443034 | 65719.43 | 1.35% |
| 2025-01-27 | 15.35 | 15.32 | -0.06 | -0.39% | 15.27 | 15.49 | 225366 | 34652.07 | 0.69% |
| 2025-01-24 | 14.78 | 15.38 | 0.67 | 4.55% | 14.72 | 15.38 | 511284 | 77708.09 | 1.55% |
| 2025-01-23 | 14.88 | 14.71 | -0.13 | -0.88% | 14.67 | 14.98 | 385647 | 56989.36 | 1.17% |
| 2025-01-22 | 15.11 | 14.84 | -0.40 | -2.62% | 14.80 | 15.20 | 377230 | 56154.44 | 1.15% |
| 2025-01-21 | 15.50 | 15.24 | -0.24 | -1.55% | 15.05 | 15.58 | 409145 | 62495.37 | 1.24% |
| 2025-01-20 | 15.55 | 15.48 | 0.06 | 0.39% | 15.40 | 15.99 | 493359 | 77193.67 | 1.50% |
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。
