| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.31 | 15.42 | 0.22 | 1.45% | 15.23 | 15.45 | 64206 | 9855.09 | 0.80% |
| 2026-02-02 | 15.43 | 15.20 | -0.25 | -1.62% | 15.20 | 15.58 | 74222 | 11415.05 | 0.93% |
| 2026-01-30 | 15.49 | 15.45 | -0.06 | -0.39% | 15.29 | 15.72 | 87409 | 13516.06 | 1.09% |
| 2026-01-29 | 15.65 | 15.51 | -0.21 | -1.34% | 15.48 | 15.85 | 98382 | 15390.57 | 1.23% |
| 2026-01-28 | 15.50 | 15.72 | 0.32 | 2.08% | 15.32 | 15.78 | 123563 | 19299.79 | 1.54% |
| 2026-01-27 | 15.50 | 15.40 | -0.19 | -1.22% | 15.21 | 15.63 | 92557 | 14231.14 | 1.16% |
| 2026-01-26 | 15.48 | 15.59 | 0.16 | 1.04% | 15.41 | 15.68 | 126096 | 19594.82 | 1.58% |
| 2026-01-23 | 15.57 | 15.43 | -0.14 | -0.90% | 15.38 | 15.67 | 159348 | 24662.59 | 1.99% |
| 2026-01-22 | 15.85 | 15.57 | -0.12 | -0.76% | 15.55 | 15.88 | 107805 | 16891.24 | 1.35% |
| 2026-01-21 | 15.75 | 15.69 | -0.12 | -0.76% | 15.61 | 15.95 | 164081 | 25844.03 | 2.05% |
| 2026-01-20 | 15.67 | 15.81 | -0.55 | -3.36% | 15.36 | 16.04 | 383412 | 59958.50 | 4.79% |
| 2026-01-19 | 16.14 | 16.36 | 0.83 | 5.34% | 16.06 | 17.08 | 570958 | 95202.18 | 7.14% |
| 2026-01-16 | 15.53 | 15.53 | 1.41 | 9.99% | 15.34 | 15.53 | 302399 | 46924.92 | 3.78% |
| 2026-01-15 | 14.13 | 14.12 | 0.00 | 0.00% | 14.08 | 14.20 | 41447 | 5860.24 | 0.52% |
| 2026-01-14 | 14.30 | 14.12 | -0.15 | -1.05% | 14.11 | 14.32 | 89416 | 12716.48 | 1.12% |
| 2026-01-13 | 14.39 | 14.27 | -0.12 | -0.83% | 14.21 | 14.40 | 59158 | 8452.56 | 0.74% |
| 2026-01-12 | 14.25 | 14.39 | 0.14 | 0.98% | 14.22 | 14.39 | 53228 | 7608.24 | 0.67% |
| 2026-01-09 | 14.19 | 14.25 | 0.03 | 0.21% | 14.16 | 14.25 | 49340 | 7014.18 | 0.62% |
| 2026-01-08 | 14.27 | 14.22 | -0.05 | -0.35% | 14.18 | 14.30 | 42305 | 6014.18 | 0.53% |
| 2026-01-07 | 14.33 | 14.27 | -0.08 | -0.56% | 14.24 | 14.36 | 37200 | 5320.27 | 0.47% |
| 2026-01-06 | 14.29 | 14.35 | 0.17 | 1.20% | 14.18 | 14.35 | 49514 | 7066.72 | 0.62% |
| 2026-01-05 | 14.29 | 14.18 | -0.11 | -0.77% | 14.13 | 14.31 | 74625 | 10571.18 | 0.93% |
| 2025-12-31 | 14.32 | 14.29 | 0.00 | 0.00% | 14.22 | 14.37 | 24924 | 3559.14 | 0.31% |
| 2025-12-30 | 14.33 | 14.29 | -0.06 | -0.42% | 14.25 | 14.39 | 28047 | 4014.28 | 0.35% |
| 2025-12-29 | 14.49 | 14.35 | -0.14 | -0.97% | 14.34 | 14.53 | 37057 | 5341.15 | 0.46% |
| 2025-12-26 | 14.60 | 14.49 | -0.08 | -0.55% | 14.48 | 14.68 | 27593 | 4014.10 | 0.34% |
| 2025-12-25 | 14.48 | 14.57 | 0.09 | 0.62% | 14.48 | 14.65 | 31024 | 4523.62 | 0.39% |
| 2025-12-24 | 14.38 | 14.48 | 0.08 | 0.56% | 14.37 | 14.51 | 27152 | 3923.34 | 0.34% |
| 2025-12-23 | 14.51 | 14.40 | -0.08 | -0.55% | 14.40 | 14.58 | 31065 | 4495.64 | 0.39% |
| 2025-12-22 | 14.62 | 14.48 | -0.12 | -0.82% | 14.48 | 14.70 | 29076 | 4236.80 | 0.36% |
| 2025-12-19 | 14.65 | 14.60 | 0.01 | 0.07% | 14.55 | 14.74 | 39074 | 5727.72 | 0.49% |
| 2025-12-18 | 14.26 | 14.59 | 0.35 | 2.46% | 14.21 | 14.66 | 46039 | 6661.61 | 0.58% |
| 2025-12-17 | 14.23 | 14.24 | -0.08 | -0.56% | 14.12 | 14.34 | 32385 | 4607.77 | 0.40% |
| 2025-12-16 | 14.31 | 14.32 | 0.02 | 0.14% | 14.15 | 14.36 | 31615 | 4511.80 | 0.40% |
| 2025-12-15 | 14.25 | 14.30 | 0.03 | 0.21% | 14.21 | 14.36 | 30176 | 4312.91 | 0.38% |
| 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% |
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。
