| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 14.45 | 14.22 | -0.20 | -1.39% | 14.20 | 14.60 | 281826 | 40501.14 | 1.18% |
| 2025-10-30 | 14.61 | 14.42 | -0.38 | -2.57% | 14.16 | 14.61 | 244636 | 35185.43 | 1.02% |
| 2025-10-29 | 14.36 | 14.80 | 0.36 | 2.49% | 14.24 | 14.98 | 222482 | 32713.65 | 0.93% |
| 2025-10-28 | 14.56 | 14.44 | -0.04 | -0.28% | 14.33 | 14.62 | 142870 | 20647.53 | 0.60% |
| 2025-10-27 | 14.27 | 14.48 | 0.19 | 1.33% | 14.11 | 14.60 | 205231 | 29471.00 | 0.86% |
| 2025-10-24 | 14.25 | 14.29 | 0.00 | 0.00% | 14.08 | 14.54 | 234833 | 33466.38 | 0.98% |
| 2025-10-23 | 13.67 | 14.29 | 0.62 | 4.54% | 13.60 | 14.34 | 361281 | 50700.32 | 1.51% |
| 2025-10-22 | 13.36 | 13.67 | 0.23 | 1.71% | 13.36 | 13.85 | 219185 | 29906.01 | 0.91% |
| 2025-10-21 | 13.26 | 13.44 | 0.19 | 1.43% | 13.11 | 13.50 | 186090 | 24815.60 | 0.78% |
| 2025-10-20 | 13.27 | 13.25 | 0.16 | 1.22% | 13.12 | 13.49 | 188252 | 25017.14 | 0.79% |
| 2025-10-17 | 13.48 | 13.09 | -0.40 | -2.97% | 13.06 | 13.70 | 195587 | 25978.50 | 0.82% |
| 2025-10-16 | 13.62 | 13.49 | -0.13 | -0.95% | 13.43 | 13.74 | 166690 | 22576.17 | 0.70% |
| 2025-10-15 | 13.50 | 13.62 | 0.19 | 1.41% | 13.40 | 13.70 | 188458 | 25521.55 | 0.79% |
| 2025-10-14 | 14.05 | 13.43 | -0.65 | -4.62% | 13.34 | 14.24 | 427408 | 58473.21 | 1.78% |
| 2025-10-13 | 14.40 | 14.08 | -0.87 | -5.82% | 13.72 | 14.65 | 472712 | 66852.71 | 1.97% |
| 2025-10-10 | 14.57 | 14.95 | 0.29 | 1.98% | 14.47 | 15.14 | 320414 | 47363.43 | 1.34% |
| 2025-10-09 | 15.14 | 14.66 | -0.35 | -2.33% | 14.28 | 15.14 | 379864 | 55352.76 | 1.59% |
| 2025-09-30 | 14.96 | 15.01 | 0.04 | 0.27% | 14.73 | 15.08 | 231040 | 34427.46 | 0.96% |
| 2025-09-29 | 14.94 | 14.97 | 0.02 | 0.13% | 14.64 | 15.00 | 314919 | 46715.11 | 1.31% |
| 2025-09-26 | 14.20 | 14.95 | 0.85 | 6.03% | 14.19 | 15.45 | 855038 | 128982.56 | 3.57% |
| 2025-09-25 | 14.06 | 14.10 | -0.01 | -0.07% | 13.98 | 14.26 | 200620 | 28316.73 | 0.84% |
| 2025-09-24 | 13.66 | 14.11 | 0.43 | 3.14% | 13.65 | 14.15 | 259971 | 36184.72 | 1.09% |
| 2025-09-23 | 13.95 | 13.68 | -0.30 | -2.15% | 13.33 | 13.99 | 435883 | 59110.39 | 1.82% |
| 2025-09-22 | 14.20 | 13.98 | -0.30 | -2.10% | 13.82 | 14.23 | 259663 | 36207.50 | 1.08% |
| 2025-09-19 | 14.12 | 14.28 | 0.16 | 1.13% | 14.07 | 14.35 | 150414 | 21433.75 | 0.63% |
| 2025-09-18 | 14.46 | 14.12 | -0.33 | -2.28% | 14.04 | 14.53 | 232414 | 33188.11 | 0.97% |
| 2025-09-17 | 14.49 | 14.45 | 0.01 | 0.07% | 14.28 | 14.50 | 135159 | 19453.61 | 0.56% |
| 2025-09-16 | 14.34 | 14.44 | 0.09 | 0.63% | 14.08 | 14.77 | 246079 | 35360.21 | 1.03% |
| 2025-09-15 | 14.63 | 14.35 | -0.31 | -2.11% | 14.28 | 14.70 | 241889 | 34981.01 | 1.01% |
| 2025-09-12 | 14.77 | 14.66 | -0.14 | -0.95% | 14.32 | 14.87 | 280953 | 40929.48 | 1.17% |
| 2025-09-11 | 14.62 | 14.80 | 0.18 | 1.23% | 14.44 | 14.81 | 268597 | 39271.55 | 1.12% |
| 2025-09-10 | 14.82 | 14.62 | -0.19 | -1.28% | 14.45 | 14.92 | 262878 | 38572.34 | 1.10% |
| 2025-09-09 | 15.37 | 14.81 | -0.71 | -4.57% | 14.71 | 15.50 | 351232 | 52841.75 | 1.47% |
| 2025-09-08 | 14.65 | 15.52 | 0.86 | 5.87% | 14.37 | 15.52 | 522845 | 79506.59 | 2.18% |
| 2025-09-05 | 14.35 | 14.66 | 0.31 | 2.16% | 14.31 | 14.66 | 312176 | 45321.88 | 1.30% |
| 2025-09-04 | 14.22 | 14.35 | 0.09 | 0.63% | 14.02 | 14.39 | 308357 | 43842.05 | 1.29% |
| 2025-09-03 | 14.40 | 14.26 | -0.08 | -0.56% | 14.13 | 14.60 | 236589 | 33859.59 | 0.99% |
| 2025-09-02 | 14.61 | 14.34 | -0.28 | -1.92% | 14.19 | 14.82 | 315540 | 45363.80 | 1.32% |
| 2025-09-01 | 14.61 | 14.62 | -0.05 | -0.34% | 14.38 | 14.90 | 315418 | 46265.76 | 1.32% |
| 2025-08-29 | 14.58 | 14.67 | 0.25 | 1.73% | 14.55 | 14.98 | 500308 | 73791.27 | 2.09% |
| 2025-08-28 | 14.72 | 14.42 | -0.25 | -1.70% | 14.00 | 14.88 | 589622 | 84903.10 | 2.46% |
| 2025-08-27 | 14.94 | 14.67 | -0.28 | -1.87% | 14.65 | 15.18 | 490971 | 73293.36 | 2.05% |
| 2025-08-26 | 14.17 | 14.95 | 0.67 | 4.69% | 14.16 | 15.14 | 536624 | 79753.29 | 2.24% |
| 2025-08-25 | 14.27 | 14.28 | 0.01 | 0.07% | 14.12 | 14.69 | 476789 | 68762.82 | 1.99% |
| 2025-08-22 | 13.80 | 14.27 | 0.40 | 2.88% | 13.78 | 14.30 | 445979 | 62912.89 | 1.86% |
| 2025-08-21 | 13.80 | 13.87 | 0.04 | 0.29% | 13.57 | 14.00 | 363769 | 50265.61 | 1.52% |
| 2025-08-20 | 12.98 | 13.83 | 0.79 | 6.06% | 12.94 | 13.88 | 493042 | 66452.38 | 2.06% |
| 2025-08-19 | 13.09 | 13.04 | -0.04 | -0.31% | 12.94 | 13.30 | 256431 | 33512.14 | 1.07% |
| 2025-08-18 | 13.15 | 13.08 | -0.02 | -0.15% | 12.87 | 13.16 | 327646 | 42696.75 | 1.37% |
| 2025-08-15 | 12.45 | 13.10 | 0.65 | 5.22% | 12.42 | 13.20 | 528775 | 68928.33 | 2.21% |
| 2025-08-14 | 12.57 | 12.45 | -0.12 | -0.95% | 12.36 | 12.58 | 173328 | 21628.43 | 0.72% |
| 2025-08-13 | 12.46 | 12.57 | 0.11 | 0.88% | 12.39 | 12.61 | 282332 | 35330.03 | 1.18% |
| 2025-08-12 | 12.33 | 12.46 | 0.13 | 1.05% | 12.13 | 12.50 | 280646 | 34592.11 | 1.17% |
| 2025-08-11 | 12.39 | 12.33 | -0.01 | -0.08% | 12.25 | 12.44 | 242767 | 29964.76 | 1.01% |
| 2025-08-08 | 12.28 | 12.34 | 0.09 | 0.73% | 12.20 | 12.47 | 153270 | 18905.48 | 0.64% |
| 2025-08-07 | 12.40 | 12.25 | -0.10 | -0.81% | 12.15 | 12.50 | 190358 | 23380.34 | 0.79% |
| 2025-08-06 | 12.20 | 12.35 | 0.17 | 1.40% | 12.13 | 12.39 | 163889 | 20142.00 | 0.68% |
| 2025-08-05 | 12.16 | 12.18 | 0.03 | 0.25% | 12.11 | 12.23 | 116673 | 14190.02 | 0.49% |
| 2025-08-04 | 12.24 | 12.15 | -0.13 | -1.06% | 12.03 | 12.30 | 206455 | 24990.91 | 0.86% |
| 2025-08-01 | 12.35 | 12.28 | -0.10 | -0.81% | 12.23 | 12.55 | 199638 | 24685.91 | 0.83% |
| 2025-07-31 | 12.73 | 12.38 | -0.44 | -3.43% | 12.32 | 12.75 | 372889 | 46376.05 | 1.56% |
| 2025-07-30 | 12.41 | 12.82 | 0.43 | 3.47% | 12.38 | 12.99 | 617733 | 78997.32 | 2.58% |
| 2025-07-29 | 12.35 | 12.39 | 0.05 | 0.41% | 12.01 | 12.48 | 406987 | 49821.16 | 1.70% |
| 2025-07-28 | 12.38 | 12.34 | -0.08 | -0.64% | 12.02 | 12.48 | 416039 | 51243.89 | 1.74% |
| 2025-07-25 | 12.35 | 12.42 | 0.15 | 1.22% | 12.27 | 12.72 | 519587 | 64886.05 | 2.17% |
| 2025-07-24 | 12.17 | 12.27 | 0.10 | 0.82% | 12.04 | 12.29 | 304701 | 37134.36 | 1.27% |
| 2025-07-23 | 12.07 | 12.17 | 0.12 | 1.00% | 11.97 | 12.28 | 622286 | 75447.12 | 2.60% |
| 2025-07-22 | 11.50 | 12.05 | 0.55 | 4.78% | 11.49 | 12.10 | 631149 | 74784.42 | 2.63% |
| 2025-07-21 | 11.25 | 11.50 | 0.25 | 2.22% | 11.24 | 11.64 | 434764 | 50016.17 | 1.81% |
| 2025-07-18 | 10.98 | 11.25 | 0.27 | 2.46% | 10.98 | 11.30 | 251916 | 28184.87 | 1.05% |
| 2025-07-17 | 10.94 | 10.98 | 0.04 | 0.37% | 10.89 | 11.01 | 142839 | 15630.55 | 0.60% |
| 2025-07-16 | 10.97 | 10.94 | -0.05 | -0.45% | 10.92 | 11.03 | 134731 | 14769.70 | 0.56% |
| 2025-07-15 | 11.12 | 10.99 | -0.16 | -1.43% | 10.95 | 11.16 | 155225 | 17116.97 | 0.65% |
| 2025-07-14 | 11.15 | 11.15 | -0.04 | -0.36% | 11.10 | 11.29 | 165223 | 18478.38 | 0.69% |
| 2025-07-11 | 11.28 | 11.19 | -0.04 | -0.36% | 11.15 | 11.37 | 239353 | 26952.46 | 1.00% |
| 2025-07-10 | 10.84 | 11.23 | 0.41 | 3.79% | 10.82 | 11.29 | 380362 | 42276.79 | 1.59% |
| 2025-07-09 | 11.05 | 10.92 | -0.15 | -1.36% | 10.88 | 11.08 | 174710 | 19162.24 | 0.73% |
| 2025-07-08 | 10.95 | 11.07 | 0.15 | 1.37% | 10.89 | 11.13 | 186898 | 20586.92 | 0.78% |
| 2025-07-07 | 10.91 | 10.92 | 0.01 | 0.09% | 10.84 | 11.01 | 160832 | 17544.55 | 0.67% |
| 2025-07-04 | 11.10 | 10.91 | -0.21 | -1.89% | 10.89 | 11.12 | 200855 | 22017.14 | 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。
