| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.95 | 10.95 | -0.01 | -0.09% | 10.93 | 11.12 | 138785 | 15316.01 | 0.58% |
| 2025-05-22 | 10.97 | 10.96 | -0.06 | -0.54% | 10.89 | 11.02 | 117311 | 12844.30 | 0.49% |
| 2025-05-21 | 11.04 | 11.02 | 0.02 | 0.18% | 10.98 | 11.13 | 107378 | 11851.29 | 0.45% |
| 2025-05-20 | 11.07 | 11.00 | -0.07 | -0.63% | 10.98 | 11.09 | 142202 | 15671.84 | 0.59% |
| 2025-05-19 | 11.11 | 11.07 | -0.04 | -0.36% | 10.96 | 11.13 | 133591 | 14757.62 | 0.56% |
| 2025-05-16 | 11.20 | 11.11 | -0.13 | -1.16% | 11.09 | 11.29 | 177268 | 19781.83 | 0.74% |
| 2025-05-15 | 11.47 | 11.24 | -0.11 | -0.97% | 11.23 | 11.62 | 296101 | 33778.14 | 1.24% |
| 2025-05-14 | 11.08 | 11.35 | 0.30 | 2.71% | 11.03 | 11.43 | 426547 | 48242.89 | 1.78% |
| 2025-05-13 | 11.11 | 11.05 | 0.14 | 1.28% | 10.97 | 11.21 | 242869 | 26886.13 | 1.01% |
| 2025-05-12 | 10.94 | 10.91 | 0.08 | 0.74% | 10.87 | 11.08 | 178291 | 19523.77 | 0.74% |
| 2025-05-09 | 10.90 | 10.83 | -0.05 | -0.46% | 10.76 | 10.92 | 117491 | 12741.86 | 0.49% |
| 2025-05-08 | 10.90 | 10.88 | -0.08 | -0.73% | 10.81 | 10.95 | 143763 | 15664.92 | 0.60% |
| 2025-05-07 | 10.99 | 10.96 | 0.08 | 0.74% | 10.86 | 11.06 | 174942 | 19153.67 | 0.73% |
| 2025-05-06 | 10.88 | 10.88 | 0.00 | 0.00% | 10.72 | 10.91 | 260151 | 28135.11 | 1.09% |
| 2025-04-30 | 10.63 | 10.88 | 0.32 | 3.03% | 10.58 | 10.96 | 294213 | 31720.23 | 1.23% |
| 2025-04-29 | 10.58 | 10.56 | -0.09 | -0.85% | 10.50 | 10.69 | 164765 | 17450.09 | 0.69% |
| 2025-04-28 | 10.61 | 10.65 | 0.08 | 0.76% | 10.49 | 10.67 | 163394 | 17305.69 | 0.68% |
| 2025-04-25 | 10.53 | 10.57 | 0.00 | 0.00% | 10.50 | 10.75 | 187718 | 20006.38 | 0.78% |
| 2025-04-24 | 10.62 | 10.57 | 0.02 | 0.19% | 10.47 | 10.68 | 168944 | 17846.21 | 0.71% |
| 2025-04-23 | 10.45 | 10.55 | 0.17 | 1.64% | 10.35 | 10.59 | 206815 | 21741.94 | 0.86% |
| 2025-04-22 | 10.23 | 10.38 | 0.12 | 1.17% | 10.21 | 10.46 | 177832 | 18394.30 | 0.74% |
| 2025-04-21 | 10.17 | 10.26 | 0.10 | 0.98% | 10.11 | 10.37 | 192057 | 19714.96 | 0.80% |
| 2025-04-18 | 10.03 | 10.16 | 0.11 | 1.09% | 9.98 | 10.18 | 141707 | 14278.66 | 0.59% |
| 2025-04-17 | 9.99 | 10.05 | 0.01 | 0.10% | 9.95 | 10.11 | 122131 | 12289.67 | 0.51% |
| 2025-04-16 | 10.19 | 10.04 | -0.22 | -2.14% | 9.95 | 10.21 | 232296 | 23299.31 | 0.97% |
| 2025-04-15 | 10.26 | 10.26 | -0.02 | -0.19% | 10.10 | 10.28 | 169142 | 17223.49 | 0.71% |
| 2025-04-14 | 10.24 | 10.28 | 0.14 | 1.38% | 10.22 | 10.37 | 217018 | 22311.32 | 0.91% |
| 2025-04-11 | 10.11 | 10.14 | -0.05 | -0.49% | 10.07 | 10.22 | 222982 | 22627.21 | 0.93% |
| 2025-04-10 | 10.25 | 10.19 | 0.19 | 1.90% | 10.16 | 10.39 | 342322 | 35150.04 | 1.43% |
| 2025-04-09 | 9.93 | 10.00 | -0.11 | -1.09% | 9.63 | 10.11 | 503736 | 49733.11 | 2.10% |
| 2025-04-08 | 10.15 | 10.11 | -0.33 | -3.16% | 9.86 | 10.45 | 558446 | 56523.73 | 2.33% |
| 2025-04-07 | 10.65 | 10.44 | -1.16 | -10.00% | 10.44 | 10.96 | 295505 | 31238.78 | 1.23% |
| 2025-04-03 | 11.75 | 11.60 | -0.30 | -2.52% | 11.55 | 11.83 | 253711 | 29581.10 | 1.06% |
| 2025-04-02 | 11.80 | 11.90 | 0.05 | 0.42% | 11.72 | 11.91 | 121253 | 14355.84 | 0.51% |
| 2025-04-01 | 11.78 | 11.85 | 0.13 | 1.11% | 11.70 | 11.88 | 121732 | 14382.48 | 0.51% |
| 2025-03-31 | 11.92 | 11.72 | -0.27 | -2.25% | 11.69 | 11.98 | 192676 | 22738.10 | 0.80% |
| 2025-03-28 | 12.24 | 11.99 | -0.24 | -1.96% | 11.96 | 12.26 | 237718 | 28671.02 | 0.99% |
| 2025-03-27 | 12.13 | 12.23 | 0.07 | 0.58% | 12.11 | 12.37 | 308141 | 37823.82 | 1.29% |
| 2025-03-26 | 12.17 | 12.16 | 0.01 | 0.08% | 12.12 | 12.30 | 225252 | 27510.27 | 0.94% |
| 2025-03-25 | 11.96 | 12.15 | 0.18 | 1.50% | 11.92 | 12.17 | 241592 | 29174.50 | 1.01% |
| 2025-03-24 | 12.02 | 11.97 | 0.02 | 0.17% | 11.85 | 12.11 | 196373 | 23542.25 | 0.82% |
| 2025-03-21 | 12.02 | 11.95 | -0.11 | -0.91% | 11.92 | 12.10 | 177221 | 21274.83 | 0.74% |
| 2025-03-20 | 12.11 | 12.06 | -0.07 | -0.58% | 12.03 | 12.15 | 154020 | 18589.76 | 0.64% |
| 2025-03-19 | 12.10 | 12.13 | -0.02 | -0.16% | 12.02 | 12.17 | 155937 | 18869.36 | 0.65% |
| 2025-03-18 | 12.18 | 12.15 | 0.00 | 0.00% | 12.11 | 12.20 | 193281 | 23480.12 | 0.81% |
| 2025-03-17 | 12.11 | 12.15 | 0.05 | 0.41% | 12.06 | 12.22 | 259117 | 31468.18 | 1.08% |
| 2025-03-14 | 12.00 | 12.10 | 0.08 | 0.67% | 11.92 | 12.11 | 295231 | 35554.54 | 1.23% |
| 2025-03-13 | 12.11 | 12.02 | -0.08 | -0.66% | 11.96 | 12.15 | 285739 | 34371.73 | 1.19% |
| 2025-03-12 | 12.30 | 12.10 | -0.20 | -1.63% | 12.10 | 12.32 | 310831 | 37844.71 | 1.30% |
| 2025-03-11 | 12.20 | 12.30 | 0.03 | 0.24% | 12.00 | 12.30 | 258178 | 31411.45 | 1.08% |
| 2025-03-10 | 12.25 | 12.27 | -0.03 | -0.24% | 12.19 | 12.37 | 244325 | 29935.80 | 1.02% |
| 2025-03-07 | 12.23 | 12.30 | -0.03 | -0.24% | 12.18 | 12.43 | 345215 | 42399.05 | 1.44% |
| 2025-03-06 | 12.40 | 12.33 | -0.08 | -0.64% | 12.20 | 12.47 | 561219 | 68907.40 | 2.34% |
| 2025-03-05 | 12.87 | 12.41 | -0.46 | -3.57% | 12.38 | 12.94 | 463681 | 58190.36 | 1.94% |
| 2025-03-04 | 12.86 | 12.87 | -0.01 | -0.08% | 12.78 | 13.05 | 388161 | 50014.07 | 1.62% |
| 2025-03-03 | 12.75 | 12.88 | 0.15 | 1.18% | 12.74 | 13.20 | 554808 | 72003.47 | 2.32% |
| 2025-02-28 | 12.48 | 12.73 | 0.23 | 1.84% | 12.48 | 13.02 | 643597 | 82426.12 | 2.69% |
| 2025-02-27 | 12.40 | 12.50 | 0.08 | 0.64% | 12.30 | 12.55 | 294216 | 36540.66 | 1.23% |
| 2025-02-26 | 12.12 | 12.42 | 0.29 | 2.39% | 12.11 | 12.46 | 348698 | 42829.69 | 1.46% |
| 2025-02-25 | 12.32 | 12.13 | -0.25 | -2.02% | 12.11 | 12.43 | 327818 | 40108.37 | 1.37% |
| 2025-02-24 | 12.41 | 12.38 | -0.11 | -0.88% | 12.26 | 12.50 | 341119 | 42095.77 | 1.42% |
| 2025-02-21 | 12.55 | 12.49 | -0.04 | -0.32% | 12.41 | 12.62 | 263962 | 33004.37 | 1.10% |
| 2025-02-20 | 12.57 | 12.53 | -0.07 | -0.56% | 12.38 | 12.61 | 293076 | 36664.38 | 1.22% |
| 2025-02-19 | 12.56 | 12.60 | 0.04 | 0.32% | 12.45 | 12.68 | 236793 | 29756.21 | 0.99% |
| 2025-02-18 | 12.69 | 12.56 | -0.12 | -0.95% | 12.47 | 12.78 | 205546 | 25982.21 | 0.86% |
| 2025-02-17 | 12.73 | 12.68 | -0.05 | -0.39% | 12.58 | 12.99 | 233166 | 29527.01 | 0.97% |
| 2025-02-14 | 12.80 | 12.73 | -0.04 | -0.31% | 12.61 | 12.91 | 237588 | 30305.37 | 0.99% |
| 2025-02-13 | 13.00 | 12.77 | -0.33 | -2.52% | 12.75 | 13.25 | 334178 | 43073.52 | 1.39% |
| 2025-02-12 | 12.21 | 13.10 | 0.82 | 6.68% | 12.21 | 13.12 | 870377 | 111224.12 | 3.63% |
| 2025-02-11 | 12.23 | 12.28 | 0.05 | 0.41% | 12.15 | 12.31 | 232631 | 28464.88 | 0.97% |
| 2025-02-10 | 12.15 | 12.23 | 0.04 | 0.33% | 12.09 | 12.29 | 238384 | 29095.62 | 0.99% |
| 2025-02-07 | 11.90 | 12.19 | 0.26 | 2.18% | 11.87 | 12.25 | 355606 | 43172.41 | 1.48% |
| 2025-02-06 | 11.85 | 11.93 | 0.04 | 0.34% | 11.80 | 11.96 | 149744 | 17817.33 | 0.63% |
| 2025-02-05 | 11.94 | 11.89 | -0.04 | -0.34% | 11.82 | 12.02 | 172777 | 20587.94 | 0.72% |
| 2025-01-27 | 11.72 | 11.93 | 0.26 | 2.23% | 11.72 | 12.23 | 363536 | 43871.59 | 1.52% |
| 2025-01-24 | 11.62 | 11.67 | 0.05 | 0.43% | 11.55 | 11.73 | 167990 | 19538.96 | 0.70% |
| 2025-01-23 | 11.88 | 11.62 | -0.16 | -1.36% | 11.60 | 11.94 | 250974 | 29513.77 | 1.05% |
| 2025-01-22 | 11.90 | 11.78 | -0.15 | -1.26% | 11.71 | 11.92 | 186351 | 21956.19 | 0.78% |
| 2025-01-21 | 12.22 | 11.93 | -0.26 | -2.13% | 11.91 | 12.22 | 267020 | 31980.99 | 1.11% |
| 2025-01-20 | 12.15 | 12.19 | 0.07 | 0.58% | 12.11 | 12.25 | 200556 | 24437.31 | 0.84% |
桐昆股份(601233)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。
