| 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 | 14.50 | 14.27 | -0.19 | -1.31% | 14.25 | 14.53 | 47109 | 6786.38 | 0.59% |
| 2025-12-11 | 14.75 | 14.46 | -0.27 | -1.83% | 14.44 | 14.82 | 48591 | 7096.31 | 0.61% |
| 2025-12-10 | 14.59 | 14.73 | 0.10 | 0.68% | 14.53 | 14.89 | 51419 | 7568.29 | 0.64% |
| 2025-12-09 | 14.82 | 14.63 | -0.19 | -1.28% | 14.62 | 14.82 | 35446 | 5218.73 | 0.44% |
| 2025-12-08 | 15.05 | 14.82 | -0.19 | -1.27% | 14.77 | 15.06 | 53312 | 7906.31 | 0.67% |
| 2025-12-05 | 14.71 | 15.01 | 0.31 | 2.11% | 14.67 | 15.15 | 62398 | 9353.78 | 0.78% |
| 2025-12-04 | 14.75 | 14.70 | 0.00 | 0.00% | 14.63 | 14.76 | 22255 | 3272.45 | 0.28% |
| 2025-12-03 | 14.62 | 14.70 | 0.13 | 0.89% | 14.52 | 14.73 | 32428 | 4751.83 | 0.41% |
| 2025-12-02 | 14.47 | 14.57 | 0.12 | 0.83% | 14.40 | 14.58 | 37490 | 5440.39 | 0.47% |
| 2025-12-01 | 14.50 | 14.45 | -0.13 | -0.89% | 14.40 | 14.62 | 53679 | 7756.54 | 0.67% |
| 2025-11-28 | 14.64 | 14.58 | 0.00 | 0.00% | 14.53 | 14.65 | 23417 | 3418.33 | 0.29% |
| 2025-11-27 | 14.60 | 14.58 | 0.00 | 0.00% | 14.53 | 14.68 | 22211 | 3246.43 | 0.28% |
| 2025-11-26 | 14.70 | 14.58 | -0.07 | -0.48% | 14.54 | 14.72 | 33320 | 4866.78 | 0.42% |
| 2025-11-25 | 14.68 | 14.65 | 0.10 | 0.69% | 14.52 | 14.74 | 41280 | 6050.36 | 0.52% |
| 2025-11-24 | 14.47 | 14.55 | 0.15 | 1.04% | 14.42 | 14.67 | 49841 | 7246.67 | 0.62% |
| 2025-11-21 | 14.82 | 14.40 | -0.42 | -2.83% | 14.40 | 14.82 | 50412 | 7345.07 | 0.63% |
| 2025-11-20 | 14.95 | 14.82 | -0.06 | -0.40% | 14.79 | 14.99 | 31053 | 4620.06 | 0.39% |
| 2025-11-19 | 14.86 | 14.88 | 0.02 | 0.13% | 14.78 | 14.99 | 29830 | 4440.64 | 0.37% |
| 2025-11-18 | 14.98 | 14.86 | -0.09 | -0.60% | 14.83 | 14.98 | 34093 | 5076.74 | 0.43% |
| 2025-11-17 | 15.18 | 14.95 | -0.20 | -1.32% | 14.88 | 15.18 | 47119 | 7043.98 | 0.59% |
| 2025-11-14 | 15.15 | 15.15 | -0.08 | -0.53% | 15.08 | 15.30 | 38926 | 5909.77 | 0.49% |
| 2025-11-13 | 15.17 | 15.23 | 0.06 | 0.40% | 15.11 | 15.36 | 43580 | 6621.12 | 0.54% |
| 2025-11-12 | 15.39 | 15.17 | -0.21 | -1.37% | 15.17 | 15.46 | 56984 | 8708.67 | 0.71% |
| 2025-11-11 | 15.25 | 15.38 | 0.18 | 1.18% | 15.20 | 15.50 | 84045 | 12931.27 | 1.05% |
| 2025-11-10 | 15.06 | 15.20 | 0.20 | 1.33% | 14.99 | 15.21 | 56924 | 8613.35 | 0.71% |
| 2025-11-07 | 14.97 | 15.00 | 0.03 | 0.20% | 14.91 | 15.04 | 34458 | 5165.23 | 0.43% |
| 2025-11-06 | 14.86 | 14.97 | 0.08 | 0.54% | 14.85 | 15.10 | 38624 | 5791.07 | 0.48% |
| 2025-11-05 | 14.96 | 14.89 | -0.02 | -0.13% | 14.77 | 14.97 | 40414 | 6023.46 | 0.51% |
| 2025-11-04 | 14.86 | 14.91 | 0.06 | 0.40% | 14.79 | 15.10 | 77709 | 11640.18 | 0.97% |
| 2025-11-03 | 14.81 | 14.85 | 0.06 | 0.41% | 14.68 | 14.87 | 69746 | 10325.22 | 0.87% |
| 2025-10-31 | 14.44 | 14.79 | 0.52 | 3.64% | 14.35 | 14.85 | 142356 | 20975.75 | 1.78% |
| 2025-10-30 | 14.22 | 14.27 | 0.05 | 0.35% | 14.12 | 14.37 | 39625 | 5647.66 | 0.50% |
| 2025-10-29 | 14.30 | 14.22 | -0.03 | -0.21% | 14.17 | 14.31 | 22867 | 3250.14 | 0.29% |
| 2025-10-28 | 14.25 | 14.25 | 0.05 | 0.35% | 14.20 | 14.32 | 23556 | 3362.59 | 0.29% |
| 2025-10-27 | 14.26 | 14.20 | -0.03 | -0.21% | 14.16 | 14.28 | 26689 | 3795.81 | 0.33% |
| 2025-10-24 | 14.25 | 14.23 | 0.00 | 0.00% | 14.18 | 14.30 | 31329 | 4459.09 | 0.39% |
| 2025-10-23 | 14.10 | 14.23 | 0.10 | 0.71% | 14.08 | 14.23 | 24210 | 3427.72 | 0.30% |
| 2025-10-22 | 14.15 | 14.13 | -0.03 | -0.21% | 14.10 | 14.20 | 24690 | 3493.44 | 0.31% |
| 2025-10-21 | 14.18 | 14.16 | 0.06 | 0.43% | 14.10 | 14.24 | 29316 | 4162.31 | 0.37% |
| 2025-10-20 | 14.19 | 14.10 | -0.03 | -0.21% | 14.01 | 14.25 | 35601 | 5012.50 | 0.45% |
| 2025-10-17 | 14.26 | 14.13 | -0.16 | -1.12% | 14.13 | 14.36 | 44736 | 6367.54 | 0.56% |
| 2025-10-16 | 14.25 | 14.29 | 0.02 | 0.14% | 14.18 | 14.33 | 47121 | 6724.23 | 0.59% |
| 2025-10-15 | 14.12 | 14.27 | 0.20 | 1.42% | 14.05 | 14.29 | 64093 | 9121.37 | 0.80% |
| 2025-10-14 | 14.00 | 14.07 | 0.09 | 0.64% | 13.95 | 14.08 | 36808 | 5164.04 | 0.46% |
| 2025-10-13 | 13.90 | 13.98 | -0.08 | -0.57% | 13.85 | 14.04 | 46509 | 6489.87 | 0.58% |
| 2025-10-10 | 14.03 | 14.06 | 0.06 | 0.43% | 13.95 | 14.10 | 36350 | 5113.40 | 0.45% |
| 2025-10-09 | 13.93 | 14.00 | 0.15 | 1.08% | 13.80 | 14.03 | 42685 | 5956.79 | 0.53% |
| 2025-09-30 | 13.85 | 13.85 | -0.01 | -0.07% | 13.83 | 13.92 | 25031 | 3477.47 | 0.31% |
| 2025-09-29 | 13.77 | 13.86 | 0.09 | 0.65% | 13.68 | 13.90 | 29462 | 4069.95 | 0.37% |
| 2025-09-26 | 13.67 | 13.77 | 0.00 | 0.00% | 13.67 | 13.81 | 19092 | 2626.69 | 0.24% |
| 2025-09-25 | 13.84 | 13.77 | -0.07 | -0.51% | 13.69 | 13.84 | 22367 | 3078.56 | 0.28% |
| 2025-09-24 | 13.66 | 13.84 | 0.13 | 0.95% | 13.66 | 13.84 | 26934 | 3705.29 | 0.34% |
| 2025-09-23 | 13.75 | 13.71 | -0.02 | -0.15% | 13.51 | 13.77 | 32078 | 4368.88 | 0.40% |
| 2025-09-22 | 13.78 | 13.73 | 0.02 | 0.15% | 13.64 | 13.80 | 24577 | 3369.56 | 0.31% |
| 2025-09-19 | 13.81 | 13.71 | -0.11 | -0.80% | 13.67 | 13.81 | 34623 | 4756.80 | 0.43% |
| 2025-09-18 | 13.98 | 13.82 | -0.14 | -1.00% | 13.71 | 14.01 | 41914 | 5820.69 | 0.52% |
| 2025-09-17 | 13.95 | 13.96 | 0.04 | 0.29% | 13.87 | 13.97 | 26772 | 3729.41 | 0.33% |
| 2025-09-16 | 13.90 | 13.92 | 0.03 | 0.22% | 13.83 | 13.95 | 23265 | 3229.89 | 0.29% |
| 2025-09-15 | 13.94 | 13.89 | -0.06 | -0.43% | 13.89 | 14.01 | 22653 | 3154.53 | 0.28% |
| 2025-09-12 | 14.05 | 13.95 | -0.06 | -0.43% | 13.93 | 14.06 | 26045 | 3638.21 | 0.33% |
| 2025-09-11 | 13.95 | 14.01 | 0.06 | 0.43% | 13.88 | 14.03 | 31539 | 4400.26 | 0.39% |
| 2025-09-10 | 14.09 | 13.95 | -0.12 | -0.85% | 13.95 | 14.09 | 26694 | 3735.66 | 0.33% |
| 2025-09-09 | 14.05 | 14.07 | 0.08 | 0.57% | 13.97 | 14.08 | 42160 | 5912.83 | 0.53% |
| 2025-09-08 | 13.91 | 13.99 | 0.11 | 0.79% | 13.84 | 14.03 | 35105 | 4894.39 | 0.44% |
| 2025-09-05 | 13.82 | 13.88 | 0.06 | 0.43% | 13.77 | 13.90 | 32207 | 4464.09 | 0.40% |
| 2025-09-04 | 13.77 | 13.82 | 0.05 | 0.36% | 13.72 | 13.83 | 38393 | 5292.24 | 0.48% |
| 2025-09-03 | 13.88 | 13.77 | -0.11 | -0.79% | 13.71 | 13.91 | 38242 | 5273.46 | 0.48% |
| 2025-09-02 | 13.93 | 13.88 | -0.04 | -0.29% | 13.81 | 13.97 | 44156 | 6123.05 | 0.55% |
| 2025-09-01 | 14.01 | 13.92 | -0.06 | -0.43% | 13.90 | 14.08 | 48882 | 6813.31 | 0.61% |
| 2025-08-29 | 14.09 | 13.98 | -0.12 | -0.85% | 13.98 | 14.19 | 52346 | 7373.78 | 0.65% |
| 2025-08-28 | 14.06 | 14.10 | 0.03 | 0.21% | 13.91 | 14.21 | 63749 | 8967.10 | 0.80% |
| 2025-08-27 | 14.45 | 14.07 | -0.38 | -2.63% | 14.05 | 14.45 | 83171 | 11854.21 | 1.04% |
| 2025-08-26 | 14.31 | 14.45 | 0.15 | 1.05% | 14.24 | 14.50 | 59489 | 8577.55 | 0.74% |
| 2025-08-25 | 14.31 | 14.30 | 0.01 | 0.07% | 14.26 | 14.39 | 53108 | 7610.04 | 0.66% |
| 2025-08-22 | 14.32 | 14.29 | -0.01 | -0.07% | 14.14 | 14.33 | 50414 | 7175.98 | 0.63% |
| 2025-08-21 | 14.33 | 14.30 | 0.00 | 0.00% | 14.26 | 14.35 | 48025 | 6872.29 | 0.60% |
| 2025-08-20 | 14.12 | 14.30 | 0.19 | 1.35% | 14.06 | 14.30 | 50115 | 7108.64 | 0.63% |
| 2025-08-19 | 14.10 | 14.11 | -0.02 | -0.14% | 14.09 | 14.17 | 30759 | 4343.18 | 0.38% |
| 2025-08-18 | 14.22 | 14.13 | -0.03 | -0.21% | 14.10 | 14.22 | 51472 | 7284.66 | 0.64% |
| 2025-08-15 | 13.99 | 14.16 | 0.17 | 1.22% | 13.98 | 14.18 | 41552 | 5856.35 | 0.52% |
三角轮胎(601163)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。
