| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.19 | 15.03 | -0.24 | -1.57% | 14.95 | 15.25 | 61080 | 9214.67 | 0.76% |
| 2025-04-02 | 15.23 | 15.27 | 0.02 | 0.13% | 15.19 | 15.34 | 26342 | 4027.47 | 0.33% |
| 2025-04-01 | 15.16 | 15.25 | 0.08 | 0.53% | 15.16 | 15.36 | 30423 | 4649.21 | 0.38% |
| 2025-03-31 | 15.37 | 15.17 | -0.18 | -1.17% | 15.13 | 15.46 | 50684 | 7746.45 | 0.63% |
| 2025-03-28 | 15.59 | 15.35 | -0.19 | -1.22% | 15.35 | 15.59 | 54491 | 8426.01 | 0.68% |
| 2025-03-27 | 15.41 | 15.54 | 0.09 | 0.58% | 15.36 | 15.68 | 90573 | 14086.18 | 1.13% |
| 2025-03-26 | 15.38 | 15.45 | 0.03 | 0.19% | 15.36 | 15.49 | 46826 | 7229.10 | 0.59% |
| 2025-03-25 | 15.41 | 15.42 | -0.02 | -0.13% | 15.29 | 15.52 | 45995 | 7083.84 | 0.57% |
| 2025-03-24 | 15.22 | 15.44 | 0.15 | 0.98% | 15.17 | 15.44 | 59132 | 9038.89 | 0.74% |
| 2025-03-21 | 15.32 | 15.29 | -0.03 | -0.20% | 15.22 | 15.48 | 52299 | 8017.37 | 0.65% |
| 2025-03-20 | 15.27 | 15.32 | 0.02 | 0.13% | 15.27 | 15.38 | 24678 | 3785.14 | 0.31% |
| 2025-03-19 | 15.37 | 15.30 | -0.11 | -0.71% | 15.26 | 15.41 | 42622 | 6531.52 | 0.53% |
| 2025-03-18 | 15.43 | 15.41 | -0.01 | -0.06% | 15.35 | 15.47 | 30816 | 4743.05 | 0.39% |
| 2025-03-17 | 15.46 | 15.42 | 0.00 | 0.00% | 15.37 | 15.51 | 40709 | 6275.86 | 0.51% |
| 2025-03-14 | 15.36 | 15.42 | 0.10 | 0.65% | 15.26 | 15.43 | 49186 | 7559.41 | 0.61% |
| 2025-03-13 | 15.36 | 15.32 | 0.00 | 0.00% | 15.20 | 15.38 | 37158 | 5669.52 | 0.46% |
| 2025-03-12 | 15.40 | 15.32 | -0.04 | -0.26% | 15.26 | 15.40 | 32177 | 4931.72 | 0.40% |
| 2025-03-11 | 15.25 | 15.36 | 0.01 | 0.07% | 15.18 | 15.38 | 38962 | 5962.06 | 0.49% |
| 2025-03-10 | 15.20 | 15.35 | 0.15 | 0.99% | 15.20 | 15.35 | 54061 | 8261.69 | 0.68% |
| 2025-03-07 | 15.10 | 15.20 | 0.14 | 0.93% | 15.06 | 15.37 | 63837 | 9730.06 | 0.80% |
| 2025-03-06 | 15.01 | 15.06 | 0.10 | 0.67% | 14.97 | 15.07 | 33182 | 4982.95 | 0.41% |
| 2025-03-05 | 15.06 | 14.96 | -0.13 | -0.86% | 14.91 | 15.12 | 31878 | 4778.25 | 0.40% |
| 2025-03-04 | 14.94 | 15.09 | 0.11 | 0.73% | 14.94 | 15.15 | 29693 | 4477.27 | 0.37% |
| 2025-03-03 | 15.14 | 14.98 | -0.15 | -0.99% | 14.98 | 15.31 | 45143 | 6839.58 | 0.56% |
| 2025-02-28 | 15.20 | 15.13 | -0.10 | -0.66% | 15.09 | 15.28 | 48812 | 7404.06 | 0.61% |
| 2025-02-27 | 15.24 | 15.23 | 0.01 | 0.07% | 15.05 | 15.29 | 48960 | 7434.18 | 0.61% |
| 2025-02-26 | 14.89 | 15.22 | 0.32 | 2.15% | 14.89 | 15.29 | 60431 | 9159.52 | 0.76% |
| 2025-02-25 | 14.81 | 14.90 | 0.04 | 0.27% | 14.74 | 14.94 | 31880 | 4738.26 | 0.40% |
| 2025-02-24 | 14.93 | 14.86 | -0.07 | -0.47% | 14.81 | 15.06 | 48508 | 7244.25 | 0.61% |
| 2025-02-21 | 14.87 | 14.93 | 0.04 | 0.27% | 14.87 | 14.98 | 26564 | 3967.35 | 0.33% |
| 2025-02-20 | 14.96 | 14.89 | -0.11 | -0.73% | 14.86 | 15.00 | 28629 | 4266.75 | 0.36% |
| 2025-02-19 | 14.91 | 15.00 | 0.08 | 0.54% | 14.89 | 15.01 | 28874 | 4320.32 | 0.36% |
| 2025-02-18 | 15.02 | 14.92 | -0.12 | -0.80% | 14.88 | 15.06 | 36561 | 5481.59 | 0.46% |
| 2025-02-17 | 15.13 | 15.04 | -0.03 | -0.20% | 15.01 | 15.13 | 43451 | 6541.11 | 0.54% |
| 2025-02-14 | 15.07 | 15.07 | 0.00 | 0.00% | 15.03 | 15.16 | 28762 | 4340.55 | 0.36% |
| 2025-02-13 | 15.18 | 15.07 | -0.11 | -0.72% | 15.05 | 15.22 | 36780 | 5560.21 | 0.46% |
| 2025-02-12 | 15.25 | 15.18 | -0.09 | -0.59% | 15.12 | 15.32 | 32867 | 4995.28 | 0.41% |
| 2025-02-11 | 15.13 | 15.27 | 0.12 | 0.79% | 15.07 | 15.38 | 49936 | 7598.08 | 0.62% |
| 2025-02-10 | 15.19 | 15.15 | 0.01 | 0.07% | 15.03 | 15.22 | 51117 | 7719.51 | 0.64% |
| 2025-02-07 | 15.11 | 15.14 | 0.01 | 0.07% | 15.03 | 15.22 | 45148 | 6836.98 | 0.56% |
| 2025-02-06 | 14.94 | 15.13 | 0.18 | 1.20% | 14.93 | 15.13 | 35629 | 5365.07 | 0.45% |
| 2025-02-05 | 15.40 | 14.95 | -0.40 | -2.61% | 14.86 | 15.40 | 61712 | 9286.38 | 0.77% |
| 2025-01-27 | 15.29 | 15.35 | 0.11 | 0.72% | 15.25 | 15.39 | 48584 | 7450.85 | 0.61% |
| 2025-01-24 | 15.06 | 15.24 | 0.13 | 0.86% | 15.03 | 15.26 | 38082 | 5784.58 | 0.48% |
| 2025-01-23 | 15.08 | 15.11 | 0.11 | 0.73% | 14.99 | 15.15 | 38558 | 5814.75 | 0.48% |
| 2025-01-22 | 15.00 | 15.00 | -0.06 | -0.40% | 14.82 | 15.06 | 26214 | 3913.33 | 0.33% |
| 2025-01-21 | 15.04 | 15.06 | 0.05 | 0.33% | 14.93 | 15.08 | 24905 | 3733.91 | 0.31% |
| 2025-01-20 | 15.00 | 15.01 | 0.06 | 0.40% | 14.97 | 15.21 | 37819 | 5702.95 | 0.47% |
| 2025-01-17 | 14.58 | 14.95 | 0.32 | 2.19% | 14.58 | 14.99 | 65501 | 9746.48 | 0.82% |
| 2025-01-16 | 14.64 | 14.63 | 0.00 | 0.00% | 14.58 | 14.82 | 36001 | 5294.91 | 0.45% |
| 2025-01-15 | 14.62 | 14.63 | 0.00 | 0.00% | 14.54 | 14.74 | 27593 | 4033.74 | 0.34% |
| 2025-01-14 | 14.30 | 14.63 | 0.34 | 2.38% | 14.30 | 14.67 | 43673 | 6351.46 | 0.55% |
| 2025-01-13 | 14.28 | 14.29 | -0.04 | -0.28% | 14.21 | 14.40 | 27635 | 3949.39 | 0.35% |
| 2025-01-10 | 14.49 | 14.33 | -0.17 | -1.17% | 14.33 | 14.55 | 28342 | 4089.13 | 0.35% |
| 2025-01-09 | 14.57 | 14.50 | -0.20 | -1.36% | 14.48 | 14.72 | 30610 | 4458.65 | 0.38% |
| 2025-01-08 | 14.63 | 14.70 | 0.03 | 0.20% | 14.34 | 14.74 | 55848 | 8116.65 | 0.70% |
| 2025-01-07 | 14.77 | 14.67 | -0.10 | -0.68% | 14.60 | 14.88 | 43231 | 6360.30 | 0.54% |
| 2025-01-06 | 14.48 | 14.77 | 0.29 | 2.00% | 14.41 | 14.78 | 67306 | 9862.58 | 0.84% |
| 2025-01-03 | 14.68 | 14.48 | -0.19 | -1.30% | 14.42 | 14.95 | 63409 | 9305.68 | 0.79% |
| 2025-01-02 | 15.07 | 14.67 | -0.40 | -2.65% | 14.56 | 15.21 | 66315 | 9888.75 | 0.83% |
| 2024-12-31 | 15.42 | 15.07 | -0.35 | -2.27% | 15.07 | 15.48 | 49901 | 7611.03 | 0.62% |
| 2024-12-30 | 15.32 | 15.42 | 0.10 | 0.65% | 15.26 | 15.45 | 39569 | 6086.58 | 0.49% |
| 2024-12-27 | 15.38 | 15.32 | -0.03 | -0.20% | 15.30 | 15.42 | 47506 | 7290.37 | 0.59% |
| 2024-12-26 | 15.25 | 15.35 | 0.17 | 1.12% | 15.18 | 15.40 | 59344 | 9090.49 | 0.74% |
| 2024-12-25 | 15.15 | 15.18 | 0.00 | 0.00% | 15.05 | 15.24 | 35184 | 5325.10 | 0.44% |
| 2024-12-24 | 14.99 | 15.18 | 0.17 | 1.13% | 14.99 | 15.24 | 37841 | 5740.22 | 0.47% |
| 2024-12-23 | 15.13 | 15.01 | -0.14 | -0.92% | 15.00 | 15.27 | 39422 | 5963.37 | 0.49% |
| 2024-12-20 | 15.12 | 15.15 | -0.01 | -0.07% | 15.09 | 15.22 | 37602 | 5697.44 | 0.47% |
| 2024-12-19 | 15.25 | 15.16 | -0.15 | -0.98% | 15.02 | 15.26 | 51391 | 7771.78 | 0.64% |
| 2024-12-18 | 15.31 | 15.31 | -0.04 | -0.26% | 15.28 | 15.56 | 38966 | 6008.64 | 0.49% |
| 2024-12-17 | 15.36 | 15.35 | -0.02 | -0.13% | 15.26 | 15.51 | 48158 | 7405.30 | 0.60% |
| 2024-12-16 | 15.38 | 15.37 | -0.01 | -0.07% | 15.30 | 15.53 | 43654 | 6725.16 | 0.55% |
| 2024-12-13 | 15.67 | 15.38 | -0.36 | -2.29% | 15.36 | 15.68 | 61512 | 9533.74 | 0.77% |
| 2024-12-12 | 15.69 | 15.74 | 0.06 | 0.38% | 15.58 | 15.75 | 51372 | 8051.35 | 0.64% |
| 2024-12-11 | 15.73 | 15.68 | -0.07 | -0.44% | 15.65 | 15.86 | 61976 | 9749.60 | 0.77% |
| 2024-12-10 | 15.99 | 15.75 | 0.09 | 0.57% | 15.73 | 16.04 | 123704 | 19577.58 | 1.55% |
| 2024-12-09 | 15.56 | 15.66 | 0.08 | 0.51% | 15.51 | 15.85 | 85964 | 13492.10 | 1.07% |
| 2024-12-06 | 15.48 | 15.58 | 0.08 | 0.52% | 15.46 | 15.75 | 108676 | 16955.99 | 1.36% |
| 2024-12-05 | 15.26 | 15.50 | 0.23 | 1.51% | 15.20 | 15.52 | 88000 | 13526.17 | 1.10% |
| 2024-12-04 | 15.44 | 15.27 | -0.17 | -1.10% | 15.22 | 15.52 | 90881 | 13969.04 | 1.14% |
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。
