| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.82 | 13.95 | 0.11 | 0.79% | 13.82 | 13.99 | 23444 | 3267.04 | 0.29% |
| 2025-07-31 | 14.04 | 13.84 | -0.25 | -1.77% | 13.82 | 14.05 | 37698 | 5249.68 | 0.47% |
| 2025-07-30 | 14.05 | 14.09 | 0.06 | 0.43% | 14.00 | 14.16 | 32803 | 4623.75 | 0.41% |
| 2025-07-29 | 14.03 | 14.03 | -0.02 | -0.14% | 13.93 | 14.10 | 34552 | 4835.89 | 0.43% |
| 2025-07-28 | 14.15 | 14.05 | -0.08 | -0.57% | 14.01 | 14.19 | 41447 | 5830.52 | 0.52% |
| 2025-07-25 | 14.18 | 14.13 | -0.01 | -0.07% | 14.13 | 14.32 | 45617 | 6481.23 | 0.57% |
| 2025-07-24 | 14.14 | 14.14 | 0.00 | 0.00% | 14.07 | 14.18 | 65633 | 9270.83 | 0.82% |
| 2025-07-23 | 14.74 | 14.67 | -0.04 | -0.27% | 14.66 | 14.78 | 67066 | 9880.38 | 0.84% |
| 2025-07-22 | 14.61 | 14.71 | 0.18 | 1.24% | 14.50 | 14.72 | 52876 | 7725.61 | 0.66% |
| 2025-07-21 | 14.46 | 14.53 | 0.11 | 0.76% | 14.45 | 14.59 | 43455 | 6313.94 | 0.54% |
| 2025-07-18 | 14.29 | 14.42 | 0.21 | 1.48% | 14.25 | 14.47 | 53737 | 7716.85 | 0.67% |
| 2025-07-17 | 14.25 | 14.21 | -0.04 | -0.28% | 14.17 | 14.29 | 20107 | 2859.49 | 0.25% |
| 2025-07-16 | 14.14 | 14.25 | 0.11 | 0.78% | 14.14 | 14.26 | 22517 | 3199.91 | 0.28% |
| 2025-07-15 | 14.23 | 14.14 | -0.11 | -0.77% | 14.10 | 14.30 | 34137 | 4839.64 | 0.43% |
| 2025-07-14 | 14.28 | 14.25 | 0.03 | 0.21% | 14.22 | 14.29 | 24241 | 3455.65 | 0.30% |
| 2025-07-11 | 14.18 | 14.22 | 0.04 | 0.28% | 14.15 | 14.26 | 39797 | 5658.61 | 0.50% |
| 2025-07-10 | 14.12 | 14.18 | 0.06 | 0.42% | 14.10 | 14.18 | 35089 | 4964.61 | 0.44% |
| 2025-07-09 | 14.14 | 14.12 | 0.00 | 0.00% | 14.09 | 14.17 | 27202 | 3842.18 | 0.34% |
| 2025-07-08 | 14.08 | 14.12 | 0.04 | 0.28% | 14.05 | 14.15 | 31879 | 4496.27 | 0.40% |
| 2025-07-07 | 14.05 | 14.08 | 0.03 | 0.21% | 14.00 | 14.08 | 24563 | 3448.97 | 0.31% |
| 2025-07-04 | 14.10 | 14.05 | -0.06 | -0.43% | 14.04 | 14.12 | 30331 | 4271.60 | 0.38% |
| 2025-07-03 | 14.08 | 14.11 | 0.03 | 0.21% | 14.08 | 14.14 | 29178 | 4116.64 | 0.36% |
| 2025-07-02 | 14.04 | 14.08 | 0.06 | 0.43% | 14.00 | 14.09 | 27038 | 3799.31 | 0.34% |
| 2025-07-01 | 14.08 | 14.02 | -0.03 | -0.21% | 13.97 | 14.11 | 26767 | 3756.78 | 0.33% |
| 2025-06-30 | 14.08 | 14.05 | 0.00 | 0.00% | 13.99 | 14.09 | 28786 | 4042.15 | 0.36% |
| 2025-06-27 | 14.00 | 14.05 | 0.06 | 0.43% | 14.00 | 14.10 | 25495 | 3583.87 | 0.32% |
| 2025-06-26 | 14.02 | 13.99 | -0.07 | -0.50% | 13.98 | 14.08 | 24739 | 3469.11 | 0.31% |
| 2025-06-25 | 13.95 | 14.06 | 0.11 | 0.79% | 13.91 | 14.06 | 32201 | 4507.13 | 0.40% |
| 2025-06-24 | 13.79 | 13.95 | 0.16 | 1.16% | 13.79 | 13.95 | 27251 | 3789.74 | 0.34% |
| 2025-06-23 | 13.75 | 13.79 | 0.00 | 0.00% | 13.72 | 13.82 | 17667 | 2433.55 | 0.22% |
| 2025-06-20 | 13.81 | 13.79 | -0.01 | -0.07% | 13.77 | 13.86 | 17427 | 2405.39 | 0.22% |
| 2025-06-19 | 13.86 | 13.80 | -0.05 | -0.36% | 13.74 | 13.87 | 16981 | 2342.53 | 0.21% |
| 2025-06-18 | 13.87 | 13.85 | -0.01 | -0.07% | 13.79 | 13.88 | 16560 | 2290.80 | 0.21% |
| 2025-06-17 | 13.88 | 13.86 | 0.02 | 0.14% | 13.81 | 13.89 | 15529 | 2150.37 | 0.19% |
| 2025-06-16 | 13.87 | 13.84 | -0.02 | -0.14% | 13.79 | 13.87 | 24353 | 3368.90 | 0.30% |
| 2025-06-13 | 13.94 | 13.86 | -0.09 | -0.65% | 13.80 | 13.99 | 28341 | 3929.48 | 0.35% |
| 2025-06-12 | 14.02 | 13.95 | -0.07 | -0.50% | 13.93 | 14.02 | 23838 | 3328.69 | 0.30% |
| 2025-06-11 | 13.90 | 14.02 | 0.17 | 1.23% | 13.87 | 14.04 | 38846 | 5430.96 | 0.49% |
| 2025-06-10 | 13.87 | 13.85 | -0.02 | -0.14% | 13.75 | 13.96 | 33513 | 4649.89 | 0.42% |
| 2025-06-09 | 13.84 | 13.87 | 0.06 | 0.43% | 13.82 | 13.88 | 23514 | 3257.12 | 0.29% |
| 2025-06-06 | 13.78 | 13.81 | 0.06 | 0.44% | 13.75 | 13.81 | 22984 | 3166.80 | 0.29% |
| 2025-06-05 | 13.85 | 13.75 | -0.07 | -0.51% | 13.73 | 13.85 | 23919 | 3296.19 | 0.30% |
| 2025-06-04 | 13.82 | 13.82 | 0.06 | 0.44% | 13.77 | 13.82 | 28630 | 3950.28 | 0.36% |
| 2025-06-03 | 13.83 | 13.76 | -0.08 | -0.58% | 13.73 | 13.86 | 31419 | 4327.46 | 0.39% |
| 2025-05-30 | 13.98 | 13.84 | -0.14 | -1.00% | 13.83 | 13.98 | 21743 | 3020.08 | 0.27% |
| 2025-05-29 | 13.83 | 13.98 | 0.18 | 1.30% | 13.81 | 13.98 | 25505 | 3554.45 | 0.32% |
| 2025-05-28 | 13.84 | 13.80 | -0.03 | -0.22% | 13.79 | 13.88 | 15334 | 2120.76 | 0.19% |
| 2025-05-27 | 13.73 | 13.83 | 0.10 | 0.73% | 13.70 | 13.84 | 17339 | 2386.34 | 0.22% |
| 2025-05-26 | 13.74 | 13.73 | -0.04 | -0.29% | 13.70 | 13.84 | 24270 | 3335.58 | 0.30% |
| 2025-05-23 | 13.88 | 13.77 | -0.11 | -0.79% | 13.76 | 13.96 | 28486 | 3954.96 | 0.36% |
| 2025-05-22 | 13.94 | 13.88 | -0.10 | -0.72% | 13.84 | 13.98 | 25411 | 3530.32 | 0.32% |
| 2025-05-21 | 13.96 | 13.98 | 0.03 | 0.22% | 13.93 | 14.02 | 22036 | 3080.30 | 0.28% |
| 2025-05-20 | 13.94 | 13.95 | -0.02 | -0.14% | 13.91 | 14.00 | 29070 | 4055.31 | 0.36% |
| 2025-05-19 | 14.00 | 13.97 | 0.01 | 0.07% | 13.88 | 14.01 | 22087 | 3078.46 | 0.28% |
| 2025-05-16 | 13.96 | 13.96 | 0.03 | 0.22% | 13.89 | 13.99 | 16918 | 2360.38 | 0.21% |
| 2025-05-15 | 14.00 | 13.93 | -0.09 | -0.64% | 13.92 | 14.02 | 18664 | 2605.23 | 0.23% |
| 2025-05-14 | 14.00 | 14.02 | 0.03 | 0.21% | 13.87 | 14.05 | 33552 | 4680.67 | 0.42% |
| 2025-05-13 | 14.15 | 13.99 | -0.03 | -0.21% | 13.97 | 14.16 | 28685 | 4023.33 | 0.36% |
| 2025-05-12 | 13.94 | 14.02 | 0.13 | 0.94% | 13.94 | 14.15 | 46546 | 6534.76 | 0.58% |
| 2025-05-09 | 13.99 | 13.89 | -0.05 | -0.36% | 13.79 | 13.99 | 35578 | 4934.63 | 0.44% |
| 2025-05-08 | 13.82 | 13.94 | 0.12 | 0.87% | 13.75 | 13.99 | 42191 | 5864.80 | 0.53% |
| 2025-05-07 | 13.77 | 13.82 | 0.12 | 0.88% | 13.72 | 13.86 | 42890 | 5917.31 | 0.54% |
| 2025-05-06 | 13.62 | 13.70 | 0.16 | 1.18% | 13.60 | 13.72 | 35663 | 4873.08 | 0.45% |
| 2025-04-30 | 13.60 | 13.54 | -0.06 | -0.44% | 13.54 | 13.69 | 29369 | 3992.33 | 0.37% |
| 2025-04-29 | 13.65 | 13.60 | -0.06 | -0.44% | 13.57 | 13.73 | 29843 | 4072.44 | 0.37% |
| 2025-04-28 | 13.85 | 13.66 | -0.35 | -2.50% | 13.51 | 13.91 | 59951 | 8170.65 | 0.75% |
| 2025-04-25 | 13.95 | 14.01 | 0.06 | 0.43% | 13.94 | 14.10 | 21262 | 2981.67 | 0.27% |
| 2025-04-24 | 14.08 | 13.95 | -0.14 | -0.99% | 13.94 | 14.13 | 27618 | 3872.40 | 0.35% |
| 2025-04-23 | 14.07 | 14.09 | 0.09 | 0.64% | 14.06 | 14.19 | 30457 | 4298.73 | 0.38% |
| 2025-04-22 | 13.84 | 14.00 | 0.15 | 1.08% | 13.83 | 14.05 | 32662 | 4560.09 | 0.41% |
| 2025-04-21 | 13.81 | 13.85 | 0.04 | 0.29% | 13.76 | 13.91 | 21829 | 3023.29 | 0.27% |
| 2025-04-18 | 13.74 | 13.81 | 0.08 | 0.58% | 13.70 | 13.82 | 20421 | 2809.11 | 0.26% |
| 2025-04-17 | 13.69 | 13.73 | 0.03 | 0.22% | 13.61 | 13.79 | 20847 | 2864.28 | 0.26% |
| 2025-04-16 | 13.78 | 13.70 | -0.08 | -0.58% | 13.56 | 13.78 | 27369 | 3741.87 | 0.34% |
| 2025-04-15 | 13.73 | 13.78 | -0.03 | -0.22% | 13.71 | 13.83 | 22597 | 3107.42 | 0.28% |
| 2025-04-14 | 13.89 | 13.81 | 0.09 | 0.66% | 13.76 | 13.95 | 38150 | 5275.39 | 0.48% |
| 2025-04-11 | 13.62 | 13.72 | 0.02 | 0.15% | 13.56 | 13.80 | 37982 | 5212.02 | 0.47% |
| 2025-04-10 | 13.71 | 13.70 | 0.20 | 1.48% | 13.65 | 13.84 | 62432 | 8588.20 | 0.78% |
| 2025-04-09 | 13.55 | 13.50 | -0.16 | -1.17% | 13.01 | 13.55 | 89538 | 11933.15 | 1.12% |
| 2025-04-08 | 13.71 | 13.66 | 0.13 | 0.96% | 13.44 | 13.79 | 74728 | 10188.67 | 0.93% |
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。
