| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.95 | 18.02 | 0.40 | 2.27% | 17.93 | 18.80 | 735099 | 134501.23 | 3.10% |
| 2026-03-24 | 17.31 | 17.62 | 0.66 | 3.89% | 16.95 | 17.67 | 682867 | 118385.69 | 2.88% |
| 2026-03-23 | 16.62 | 16.96 | 0.04 | 0.24% | 16.36 | 17.68 | 780511 | 133635.52 | 3.29% |
| 2026-03-20 | 17.22 | 16.92 | -0.33 | -1.91% | 16.83 | 17.89 | 999573 | 172598.83 | 4.21% |
| 2026-03-19 | 18.62 | 17.25 | -1.70 | -8.97% | 17.06 | 18.73 | 1126208 | 197621.91 | 4.74% |
| 2026-03-18 | 19.15 | 18.95 | -0.23 | -1.20% | 18.64 | 19.40 | 659099 | 124701.33 | 2.78% |
| 2026-03-17 | 19.62 | 19.18 | -0.48 | -2.44% | 19.10 | 19.93 | 395792 | 77187.21 | 1.67% |
| 2026-03-16 | 20.35 | 19.66 | -0.69 | -3.39% | 19.30 | 20.47 | 824050 | 162347.62 | 3.47% |
| 2026-03-13 | 20.73 | 20.35 | -0.64 | -3.05% | 19.96 | 20.99 | 564762 | 115636.84 | 2.38% |
| 2026-03-12 | 22.13 | 20.99 | -0.67 | -3.09% | 20.52 | 22.13 | 646681 | 136111.56 | 2.72% |
| 2026-03-11 | 21.27 | 21.66 | 0.53 | 2.51% | 21.01 | 21.96 | 496248 | 106746.21 | 2.09% |
| 2026-03-10 | 21.00 | 21.13 | 0.67 | 3.27% | 20.72 | 21.65 | 591681 | 125763.63 | 2.49% |
| 2026-03-09 | 22.54 | 20.46 | -2.27 | -9.99% | 20.46 | 22.54 | 794546 | 163919.89 | 3.35% |
| 2026-03-06 | 21.95 | 22.73 | 0.42 | 1.88% | 21.60 | 23.03 | 626495 | 140687.44 | 2.64% |
| 2026-03-05 | 22.20 | 22.31 | 0.60 | 2.76% | 21.92 | 22.53 | 601455 | 133883.02 | 2.53% |
| 2026-03-04 | 23.46 | 21.71 | -2.29 | -9.54% | 21.66 | 23.50 | 922449 | 205064.06 | 3.85% |
| 2026-03-03 | 25.64 | 24.00 | -1.78 | -6.90% | 23.57 | 25.76 | 544062 | 132939.41 | 2.27% |
| 2026-03-02 | 24.59 | 25.78 | 1.49 | 6.13% | 23.70 | 26.01 | 527995 | 131510.80 | 2.20% |
| 2026-02-27 | 23.88 | 24.29 | 0.24 | 1.00% | 23.55 | 24.49 | 296144 | 71512.31 | 1.24% |
| 2026-02-26 | 24.11 | 24.05 | -0.19 | -0.78% | 23.50 | 24.59 | 317211 | 76076.80 | 1.32% |
| 2026-02-25 | 24.44 | 24.24 | -0.27 | -1.10% | 23.99 | 25.18 | 315058 | 77478.79 | 1.31% |
| 2026-02-24 | 23.49 | 24.51 | 1.33 | 5.74% | 23.01 | 24.80 | 285891 | 68821.82 | 1.19% |
| 2026-02-13 | 23.63 | 23.18 | -0.82 | -3.42% | 23.09 | 23.94 | 253083 | 59029.54 | 1.06% |
| 2026-02-12 | 23.89 | 24.00 | 0.02 | 0.08% | 23.60 | 24.30 | 233764 | 56070.43 | 0.98% |
| 2026-02-11 | 22.24 | 23.98 | 1.74 | 7.82% | 22.01 | 24.35 | 636249 | 150217.62 | 2.66% |
| 2026-02-10 | 21.84 | 22.24 | 0.45 | 2.07% | 21.27 | 22.36 | 361565 | 78732.16 | 1.51% |
| 2026-02-09 | 21.98 | 21.79 | 0.34 | 1.59% | 21.57 | 22.33 | 339067 | 74061.95 | 1.42% |
| 2026-02-06 | 20.51 | 21.45 | 0.57 | 2.73% | 20.11 | 21.94 | 387788 | 83006.30 | 1.62% |
| 2026-02-05 | 20.88 | 20.88 | 0.00 | 0.00% | 20.41 | 21.10 | 254536 | 52872.97 | 1.06% |
| 2026-02-04 | 21.11 | 20.88 | -0.11 | -0.52% | 20.34 | 21.19 | 403528 | 83737.88 | 1.68% |
| 2026-02-03 | 20.49 | 20.99 | 0.90 | 4.48% | 20.36 | 21.25 | 467735 | 97352.09 | 1.95% |
| 2026-02-02 | 21.23 | 20.09 | -1.78 | -8.14% | 19.98 | 21.60 | 765546 | 158029.48 | 3.20% |
| 2026-01-30 | 21.30 | 21.87 | 0.76 | 3.60% | 20.45 | 22.18 | 471073 | 100757.29 | 1.97% |
| 2026-01-29 | 22.03 | 21.11 | -0.57 | -2.63% | 21.00 | 22.03 | 330638 | 70902.96 | 1.38% |
| 2026-01-28 | 20.41 | 21.68 | 1.23 | 6.01% | 20.37 | 22.10 | 480623 | 102780.25 | 2.01% |
| 2026-01-27 | 20.33 | 20.45 | -0.10 | -0.49% | 20.06 | 21.08 | 334979 | 69228.26 | 1.40% |
| 2026-01-26 | 20.58 | 20.55 | -0.02 | -0.10% | 20.08 | 20.99 | 345815 | 70863.54 | 1.44% |
| 2026-01-23 | 20.55 | 20.57 | 0.03 | 0.15% | 20.40 | 21.15 | 382252 | 78982.47 | 1.60% |
| 2026-01-22 | 19.79 | 20.54 | 0.69 | 3.48% | 19.45 | 20.83 | 487788 | 98541.41 | 2.04% |
| 2026-01-21 | 19.88 | 19.85 | -0.01 | -0.05% | 19.37 | 20.13 | 302978 | 59983.18 | 1.26% |
| 2026-01-20 | 19.29 | 19.86 | 0.74 | 3.87% | 18.95 | 19.98 | 545555 | 106474.95 | 2.28% |
| 2026-01-19 | 18.38 | 19.12 | 0.71 | 3.86% | 18.09 | 19.34 | 358420 | 67913.47 | 1.50% |
| 2026-01-16 | 19.00 | 18.41 | -0.39 | -2.07% | 18.32 | 19.10 | 278155 | 51677.04 | 1.16% |
| 2026-01-15 | 18.40 | 18.80 | 0.39 | 2.12% | 18.27 | 19.25 | 431567 | 81243.34 | 1.80% |
| 2026-01-14 | 17.51 | 18.41 | 1.07 | 6.17% | 17.51 | 18.73 | 636341 | 117144.08 | 2.66% |
| 2026-01-13 | 17.31 | 17.34 | -0.02 | -0.12% | 17.16 | 17.73 | 295254 | 51343.61 | 1.23% |
| 2026-01-12 | 17.67 | 17.36 | -0.31 | -1.75% | 17.28 | 17.73 | 292677 | 50978.64 | 1.22% |
| 2026-01-09 | 18.20 | 17.67 | -0.41 | -2.27% | 17.49 | 18.34 | 332097 | 58769.45 | 1.39% |
| 2026-01-08 | 17.97 | 18.08 | -0.08 | -0.44% | 17.67 | 18.55 | 314177 | 56857.65 | 1.31% |
| 2026-01-07 | 18.13 | 18.16 | -0.03 | -0.16% | 18.01 | 18.56 | 333661 | 61046.59 | 1.39% |
| 2026-01-06 | 16.86 | 18.19 | 1.33 | 7.89% | 16.86 | 18.54 | 598568 | 106951.12 | 2.50% |
| 2026-01-05 | 17.20 | 16.86 | -0.35 | -2.03% | 16.62 | 17.21 | 410217 | 69156.52 | 1.71% |
| 2025-12-31 | 17.27 | 17.21 | -0.19 | -1.09% | 17.06 | 17.42 | 202510 | 34903.43 | 0.85% |
| 2025-12-30 | 16.86 | 17.40 | 0.68 | 4.07% | 16.71 | 17.60 | 473103 | 81785.30 | 1.97% |
| 2025-12-29 | 16.73 | 16.72 | -0.13 | -0.77% | 16.55 | 17.22 | 420047 | 70811.18 | 1.75% |
| 2025-12-26 | 16.80 | 16.85 | -0.01 | -0.06% | 16.52 | 17.32 | 419959 | 70500.38 | 1.75% |
| 2025-12-25 | 16.44 | 16.86 | 0.51 | 3.12% | 16.35 | 17.07 | 330702 | 55528.79 | 1.38% |
| 2025-12-24 | 15.89 | 16.35 | 0.51 | 3.22% | 15.68 | 16.44 | 364816 | 58687.27 | 1.52% |
| 2025-12-23 | 15.84 | 15.84 | -0.01 | -0.06% | 15.70 | 16.04 | 233406 | 37041.77 | 0.97% |
| 2025-12-22 | 15.59 | 15.85 | 0.26 | 1.67% | 15.47 | 16.05 | 247160 | 39021.25 | 1.03% |
| 2025-12-19 | 15.56 | 15.59 | 0.29 | 1.90% | 15.26 | 15.73 | 293766 | 45644.77 | 1.23% |
| 2025-12-18 | 14.91 | 15.30 | 0.38 | 2.55% | 14.86 | 15.63 | 264615 | 40616.53 | 1.10% |
| 2025-12-17 | 14.21 | 14.92 | 0.59 | 4.12% | 14.20 | 15.06 | 291039 | 42913.43 | 1.21% |
| 2025-12-16 | 14.33 | 14.33 | -0.07 | -0.49% | 13.85 | 14.42 | 266091 | 37624.61 | 1.11% |
| 2025-12-15 | 14.25 | 14.40 | 0.15 | 1.05% | 14.04 | 14.63 | 265408 | 38210.16 | 1.11% |
| 2025-12-12 | 14.20 | 14.25 | 0.05 | 0.35% | 14.04 | 14.33 | 222005 | 31463.04 | 0.93% |
| 2025-12-11 | 14.43 | 14.20 | -0.21 | -1.46% | 14.16 | 14.53 | 114534 | 16383.23 | 0.48% |
| 2025-12-10 | 14.36 | 14.41 | 0.03 | 0.21% | 14.22 | 14.50 | 121794 | 17532.28 | 0.51% |
| 2025-12-09 | 14.71 | 14.38 | -0.41 | -2.77% | 14.36 | 14.91 | 226413 | 32828.40 | 0.95% |
| 2025-12-08 | 15.28 | 14.79 | -0.47 | -3.08% | 14.65 | 15.32 | 298175 | 44232.37 | 1.24% |
| 2025-12-05 | 15.08 | 15.26 | 0.16 | 1.06% | 15.00 | 15.37 | 209952 | 31940.03 | 0.88% |
| 2025-12-04 | 15.25 | 15.10 | -0.17 | -1.11% | 14.96 | 15.29 | 181840 | 27473.77 | 0.76% |
| 2025-12-03 | 15.33 | 15.27 | -0.13 | -0.84% | 15.23 | 15.60 | 213655 | 32954.43 | 0.89% |
| 2025-12-02 | 15.44 | 15.40 | -0.07 | -0.45% | 15.10 | 15.69 | 215559 | 33265.09 | 0.90% |
| 2025-12-01 | 15.38 | 15.47 | 0.09 | 0.59% | 15.23 | 15.76 | 336427 | 52145.75 | 1.40% |
| 2025-11-28 | 14.92 | 15.38 | 0.47 | 3.15% | 14.85 | 15.50 | 292486 | 44651.39 | 1.22% |
| 2025-11-27 | 14.53 | 14.91 | 0.39 | 2.69% | 14.51 | 15.08 | 267602 | 39686.19 | 1.12% |
| 2025-11-26 | 14.70 | 14.52 | -0.22 | -1.49% | 14.50 | 14.93 | 207161 | 30332.19 | 0.86% |
| 2025-11-25 | 14.91 | 14.74 | -0.17 | -1.14% | 14.62 | 15.04 | 246541 | 36536.98 | 1.03% |
| 2025-11-24 | 14.99 | 14.91 | 0.13 | 0.88% | 14.74 | 15.15 | 268017 | 40089.80 | 1.12% |
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。
