| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.30 | 13.07 | -0.18 | -1.36% | 13.05 | 13.35 | 259050 | 34140.86 | 0.79% |
| 2025-08-13 | 13.47 | 13.25 | -0.16 | -1.19% | 13.22 | 13.47 | 330128 | 43848.44 | 1.00% |
| 2025-08-12 | 13.16 | 13.41 | 0.30 | 2.29% | 13.09 | 13.56 | 521184 | 70004.40 | 1.59% |
| 2025-08-11 | 13.08 | 13.11 | -0.01 | -0.08% | 13.02 | 13.16 | 180232 | 23616.49 | 0.55% |
| 2025-08-08 | 13.25 | 13.12 | -0.13 | -0.98% | 13.10 | 13.29 | 186723 | 24568.09 | 0.57% |
| 2025-08-07 | 13.30 | 13.25 | -0.04 | -0.30% | 13.21 | 13.31 | 124651 | 16533.45 | 0.38% |
| 2025-08-06 | 13.23 | 13.29 | 0.06 | 0.45% | 13.12 | 13.38 | 225416 | 29919.40 | 0.69% |
| 2025-08-05 | 13.23 | 13.23 | 0.00 | 0.00% | 13.11 | 13.29 | 195870 | 25868.26 | 0.60% |
| 2025-08-04 | 12.91 | 13.23 | 0.26 | 2.00% | 12.88 | 13.28 | 299524 | 39436.16 | 0.91% |
| 2025-08-01 | 12.88 | 12.97 | 0.08 | 0.62% | 12.85 | 13.01 | 200844 | 25942.06 | 0.61% |
| 2025-07-31 | 13.12 | 12.89 | -0.26 | -1.98% | 12.84 | 13.12 | 289805 | 37494.16 | 0.88% |
| 2025-07-30 | 12.99 | 13.15 | 0.16 | 1.23% | 12.94 | 13.31 | 379093 | 49885.62 | 1.15% |
| 2025-07-29 | 13.13 | 12.99 | -0.14 | -1.07% | 12.91 | 13.15 | 369937 | 48036.73 | 1.13% |
| 2025-07-28 | 13.45 | 13.13 | -0.32 | -2.38% | 13.12 | 13.52 | 392973 | 51817.70 | 1.20% |
| 2025-07-25 | 13.35 | 13.45 | 0.17 | 1.28% | 13.30 | 13.73 | 433441 | 58780.76 | 1.32% |
| 2025-07-24 | 13.22 | 13.28 | 0.08 | 0.61% | 13.20 | 13.33 | 303220 | 40230.58 | 0.92% |
| 2025-07-23 | 13.30 | 13.20 | -0.02 | -0.15% | 13.19 | 13.54 | 403546 | 53744.66 | 1.23% |
| 2025-07-22 | 13.28 | 13.22 | -0.06 | -0.45% | 13.01 | 13.31 | 365318 | 48001.94 | 1.11% |
| 2025-07-21 | 13.26 | 13.28 | 0.03 | 0.23% | 13.15 | 13.29 | 212828 | 28141.30 | 0.65% |
| 2025-07-18 | 13.41 | 13.25 | -0.15 | -1.12% | 13.11 | 13.43 | 275101 | 36332.31 | 0.84% |
| 2025-07-17 | 13.38 | 13.40 | -0.06 | -0.45% | 13.37 | 13.46 | 137539 | 18432.23 | 0.42% |
| 2025-07-16 | 13.39 | 13.46 | 0.09 | 0.67% | 13.30 | 13.55 | 193186 | 25921.47 | 0.59% |
| 2025-07-15 | 13.37 | 13.37 | 0.08 | 0.60% | 13.20 | 13.43 | 221688 | 29479.32 | 0.67% |
| 2025-07-14 | 13.34 | 13.29 | -0.05 | -0.37% | 13.29 | 13.42 | 191246 | 25492.15 | 0.58% |
| 2025-07-11 | 13.38 | 13.34 | -0.02 | -0.15% | 13.30 | 13.54 | 266209 | 35741.58 | 0.81% |
| 2025-07-10 | 13.60 | 13.36 | -0.22 | -1.62% | 13.35 | 13.60 | 305305 | 40954.40 | 0.93% |
| 2025-07-09 | 13.39 | 13.58 | 0.18 | 1.34% | 13.35 | 13.70 | 405404 | 54883.49 | 1.23% |
| 2025-07-08 | 13.24 | 13.40 | 0.16 | 1.21% | 13.12 | 13.42 | 317943 | 42166.69 | 0.97% |
| 2025-07-07 | 12.95 | 13.24 | 0.26 | 2.00% | 12.92 | 13.33 | 298214 | 39211.79 | 0.91% |
| 2025-07-04 | 13.16 | 12.98 | -0.18 | -1.37% | 12.94 | 13.16 | 290867 | 37809.35 | 0.88% |
| 2025-07-03 | 13.17 | 13.16 | 0.00 | 0.00% | 13.14 | 13.43 | 175724 | 23202.97 | 0.53% |
| 2025-07-02 | 13.13 | 13.16 | 0.13 | 1.00% | 13.00 | 13.28 | 269149 | 35477.63 | 0.82% |
| 2025-07-01 | 13.15 | 13.03 | -0.09 | -0.69% | 12.91 | 13.16 | 205612 | 26755.88 | 0.63% |
| 2025-06-30 | 12.84 | 13.12 | 0.26 | 2.02% | 12.82 | 13.25 | 417303 | 54578.33 | 1.27% |
| 2025-06-27 | 12.47 | 12.86 | 0.47 | 3.79% | 12.43 | 13.11 | 700271 | 89879.84 | 2.13% |
| 2025-06-26 | 12.57 | 12.39 | -0.18 | -1.43% | 12.37 | 12.57 | 235773 | 29300.39 | 0.72% |
| 2025-06-25 | 12.42 | 12.57 | 0.19 | 1.53% | 12.32 | 12.59 | 345044 | 43030.99 | 1.05% |
| 2025-06-24 | 12.23 | 12.38 | 0.18 | 1.48% | 12.22 | 12.52 | 238096 | 29544.74 | 0.72% |
| 2025-06-23 | 12.24 | 12.20 | -0.09 | -0.73% | 12.17 | 12.32 | 161785 | 19786.26 | 0.49% |
| 2025-06-20 | 12.28 | 12.29 | -0.05 | -0.41% | 12.27 | 12.52 | 149954 | 18566.15 | 0.46% |
| 2025-06-19 | 12.44 | 12.34 | -0.11 | -0.88% | 12.23 | 12.54 | 181243 | 22356.51 | 0.55% |
| 2025-06-18 | 12.06 | 12.45 | 0.37 | 3.06% | 12.03 | 12.53 | 435755 | 53896.63 | 1.33% |
| 2025-06-17 | 12.13 | 12.08 | -0.01 | -0.08% | 12.04 | 12.14 | 111935 | 13522.46 | 0.34% |
| 2025-06-16 | 12.16 | 12.09 | -0.06 | -0.49% | 12.07 | 12.25 | 175783 | 21324.95 | 0.53% |
| 2025-06-13 | 12.31 | 12.15 | -0.23 | -1.86% | 12.13 | 12.35 | 231776 | 28322.85 | 0.70% |
| 2025-06-12 | 12.35 | 12.38 | 0.03 | 0.24% | 12.25 | 12.43 | 179205 | 22131.45 | 0.55% |
| 2025-06-11 | 12.10 | 12.35 | 0.26 | 2.15% | 12.10 | 12.48 | 390470 | 48014.75 | 1.19% |
| 2025-06-10 | 12.32 | 12.32 | -0.01 | -0.08% | 12.27 | 12.56 | 319566 | 39590.43 | 0.97% |
| 2025-06-09 | 12.36 | 12.33 | -0.01 | -0.08% | 12.28 | 12.42 | 251839 | 31057.19 | 0.77% |
| 2025-06-06 | 12.37 | 12.34 | 0.00 | 0.00% | 12.26 | 12.38 | 108558 | 13378.40 | 0.33% |
| 2025-06-05 | 12.41 | 12.34 | -0.06 | -0.48% | 12.30 | 12.44 | 166679 | 20576.80 | 0.51% |
| 2025-06-04 | 12.35 | 12.40 | 0.05 | 0.40% | 12.33 | 12.45 | 140431 | 17386.32 | 0.43% |
| 2025-06-03 | 12.54 | 12.35 | -0.17 | -1.36% | 12.30 | 12.58 | 275698 | 34088.26 | 0.84% |
| 2025-05-30 | 12.72 | 12.52 | -0.29 | -2.26% | 12.52 | 12.78 | 190957 | 24088.79 | 0.58% |
| 2025-05-29 | 12.58 | 12.81 | 0.32 | 2.56% | 12.58 | 12.99 | 281497 | 36152.90 | 0.86% |
| 2025-05-28 | 12.48 | 12.49 | 0.01 | 0.08% | 12.45 | 12.57 | 97996 | 12271.05 | 0.30% |
| 2025-05-27 | 12.60 | 12.48 | -0.15 | -1.19% | 12.42 | 12.65 | 161305 | 20134.87 | 0.49% |
| 2025-05-26 | 12.74 | 12.63 | -0.12 | -0.94% | 12.60 | 12.76 | 178491 | 22604.87 | 0.54% |
| 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% |
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。
