| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 45.30 | 49.82 | 4.53 | 10.00% | 45.30 | 49.82 | 73152 | 35460.14 | 1.80% |
| 2025-10-27 | 45.90 | 45.29 | 0.04 | 0.09% | 45.02 | 46.06 | 37230 | 16902.00 | 0.92% |
| 2025-10-24 | 44.65 | 45.25 | 0.73 | 1.64% | 44.65 | 45.75 | 34198 | 15461.06 | 0.84% |
| 2025-10-23 | 45.75 | 44.52 | -1.03 | -2.26% | 43.65 | 45.93 | 41074 | 18201.54 | 1.01% |
| 2025-10-22 | 47.90 | 45.55 | -2.72 | -5.63% | 45.48 | 48.05 | 46474 | 21574.37 | 1.14% |
| 2025-10-21 | 47.00 | 48.27 | 2.02 | 4.37% | 46.44 | 48.84 | 67841 | 32507.91 | 1.67% |
| 2025-10-20 | 47.00 | 46.25 | 0.14 | 0.30% | 45.90 | 47.00 | 24952 | 11553.38 | 0.61% |
| 2025-10-17 | 46.79 | 46.11 | -0.68 | -1.45% | 45.88 | 47.38 | 21169 | 9863.01 | 0.52% |
| 2025-10-16 | 48.70 | 46.79 | -1.31 | -2.72% | 46.66 | 48.70 | 20634 | 9744.24 | 0.51% |
| 2025-10-15 | 47.00 | 48.10 | 0.33 | 0.69% | 47.00 | 49.00 | 27068 | 13029.96 | 0.67% |
| 2025-10-14 | 49.80 | 47.77 | -1.03 | -2.11% | 47.40 | 50.38 | 38987 | 19005.13 | 0.96% |
| 2025-10-13 | 46.60 | 48.80 | 0.15 | 0.31% | 46.60 | 50.34 | 35914 | 17502.28 | 0.88% |
| 2025-10-10 | 51.10 | 48.65 | -2.85 | -5.53% | 48.20 | 51.48 | 39111 | 19267.83 | 0.96% |
| 2025-10-09 | 50.19 | 51.50 | 0.67 | 1.32% | 48.70 | 52.88 | 51888 | 26517.98 | 1.28% |
| 2025-09-30 | 49.90 | 50.83 | 1.72 | 3.50% | 49.46 | 51.56 | 37587 | 19080.43 | 0.93% |
| 2025-09-29 | 49.01 | 49.11 | 0.02 | 0.04% | 47.76 | 49.54 | 31774 | 15441.34 | 0.78% |
| 2025-09-26 | 51.88 | 49.09 | -2.86 | -5.51% | 49.01 | 51.88 | 40596 | 20237.77 | 1.00% |
| 2025-09-25 | 50.00 | 51.95 | 1.47 | 2.91% | 50.00 | 53.15 | 51471 | 26685.08 | 1.27% |
| 2025-09-24 | 48.88 | 50.48 | 1.33 | 2.71% | 48.50 | 50.57 | 29884 | 14881.80 | 0.74% |
| 2025-09-23 | 50.51 | 49.15 | -1.37 | -2.71% | 48.07 | 50.51 | 37961 | 18619.69 | 0.94% |
| 2025-09-22 | 50.62 | 50.52 | -0.10 | -0.20% | 50.01 | 52.03 | 24564 | 12492.83 | 0.61% |
| 2025-09-19 | 51.55 | 50.62 | -0.95 | -1.84% | 50.36 | 52.85 | 28659 | 14735.08 | 0.71% |
| 2025-09-18 | 52.31 | 51.57 | -0.91 | -1.73% | 51.31 | 53.82 | 51220 | 26969.60 | 1.26% |
| 2025-09-17 | 52.10 | 52.48 | -0.55 | -1.04% | 51.10 | 53.09 | 50478 | 26314.25 | 1.24% |
| 2025-09-16 | 50.54 | 53.03 | 2.33 | 4.60% | 50.27 | 53.53 | 56448 | 29339.71 | 1.39% |
| 2025-09-15 | 50.35 | 50.70 | 0.20 | 0.40% | 49.76 | 50.93 | 35019 | 17600.00 | 0.86% |
| 2025-09-12 | 51.41 | 50.50 | -0.60 | -1.17% | 50.50 | 52.38 | 53701 | 27586.73 | 1.32% |
| 2025-09-11 | 50.50 | 51.10 | 0.50 | 0.99% | 50.05 | 51.33 | 47075 | 23897.28 | 1.16% |
| 2025-09-10 | 51.27 | 50.60 | -0.40 | -0.78% | 50.25 | 51.80 | 27597 | 14059.80 | 0.68% |
| 2025-09-09 | 52.14 | 51.00 | -1.14 | -2.19% | 50.87 | 52.63 | 28682 | 14784.13 | 0.71% |
| 2025-09-08 | 50.58 | 52.14 | 0.84 | 1.64% | 50.58 | 53.82 | 46866 | 24653.86 | 1.15% |
| 2025-09-05 | 51.98 | 51.30 | -0.52 | -1.00% | 50.33 | 51.98 | 48335 | 24626.45 | 1.19% |
| 2025-09-04 | 53.60 | 51.82 | -1.98 | -3.68% | 51.01 | 54.37 | 56642 | 29920.12 | 1.40% |
| 2025-09-03 | 55.65 | 53.80 | -1.86 | -3.34% | 53.60 | 55.85 | 34178 | 18649.73 | 0.84% |
| 2025-09-02 | 56.31 | 55.66 | -0.64 | -1.14% | 54.59 | 56.70 | 45003 | 24944.96 | 1.11% |
| 2025-09-01 | 56.59 | 56.30 | -0.11 | -0.20% | 54.41 | 57.78 | 73477 | 41226.65 | 1.81% |
| 2025-08-29 | 58.05 | 56.41 | -1.64 | -2.83% | 56.11 | 58.80 | 64950 | 37264.78 | 1.60% |
| 2025-08-28 | 58.00 | 58.05 | -1.05 | -1.78% | 55.36 | 58.50 | 86191 | 49233.88 | 2.12% |
| 2025-08-27 | 60.46 | 59.10 | 0.53 | 0.90% | 58.58 | 63.79 | 97431 | 59149.30 | 2.40% |
| 2025-08-26 | 59.36 | 58.57 | -2.53 | -4.14% | 57.23 | 61.10 | 75919 | 44485.92 | 1.87% |
| 2025-08-25 | 62.16 | 61.10 | 1.09 | 1.82% | 58.24 | 65.50 | 104990 | 63852.55 | 2.59% |
| 2025-08-22 | 54.89 | 60.01 | 5.46 | 10.01% | 53.90 | 60.01 | 69763 | 39854.06 | 1.72% |
| 2025-08-21 | 53.00 | 54.55 | 1.15 | 2.15% | 53.00 | 56.85 | 67956 | 37315.39 | 1.67% |
| 2025-08-20 | 53.55 | 53.40 | -0.80 | -1.48% | 51.88 | 53.55 | 61105 | 32223.65 | 1.51% |
| 2025-08-19 | 50.66 | 54.20 | 3.26 | 6.40% | 50.66 | 55.88 | 63184 | 33993.48 | 1.56% |
| 2025-08-18 | 49.00 | 50.94 | 2.00 | 4.09% | 48.90 | 52.21 | 65167 | 33265.21 | 1.61% |
| 2025-08-15 | 48.22 | 48.94 | 0.06 | 0.12% | 47.71 | 50.30 | 64517 | 31442.95 | 1.59% |
| 2025-08-14 | 49.30 | 48.88 | 0.01 | 0.02% | 48.70 | 51.45 | 64394 | 32173.34 | 1.59% |
| 2025-08-13 | 48.62 | 48.87 | 0.20 | 0.41% | 48.01 | 49.65 | 47056 | 22973.83 | 1.16% |
| 2025-08-12 | 50.18 | 48.67 | -0.54 | -1.10% | 48.65 | 50.18 | 30440 | 14962.86 | 0.75% |
| 2025-08-11 | 48.18 | 49.21 | 0.36 | 0.74% | 48.08 | 49.82 | 45503 | 22317.25 | 1.12% |
| 2025-08-08 | 51.00 | 48.85 | -3.56 | -6.79% | 48.10 | 51.79 | 64858 | 31922.84 | 1.60% |
| 2025-08-07 | 50.89 | 52.41 | 1.62 | 3.19% | 50.89 | 53.40 | 46916 | 24462.30 | 1.16% |
| 2025-08-06 | 49.45 | 50.79 | 0.86 | 1.72% | 49.16 | 51.02 | 35760 | 17980.61 | 0.88% |
| 2025-08-05 | 51.25 | 49.93 | -1.32 | -2.58% | 49.28 | 51.89 | 51145 | 25644.99 | 1.26% |
| 2025-08-04 | 51.21 | 51.25 | -0.25 | -0.49% | 49.36 | 51.40 | 50358 | 25386.62 | 1.24% |
| 2025-08-01 | 52.23 | 51.50 | 0.17 | 0.33% | 49.50 | 52.28 | 55526 | 28252.07 | 1.37% |
| 2025-07-31 | 50.00 | 51.33 | 1.54 | 3.09% | 49.31 | 54.30 | 65772 | 33836.89 | 1.62% |
| 2025-07-30 | 48.40 | 49.79 | 0.46 | 0.93% | 48.40 | 50.00 | 54557 | 26894.60 | 1.34% |
| 2025-07-29 | 47.60 | 49.33 | 1.22 | 2.54% | 47.02 | 49.49 | 54597 | 26583.09 | 1.35% |
| 2025-07-28 | 50.40 | 48.11 | -2.79 | -5.48% | 47.17 | 50.40 | 74003 | 35634.54 | 1.82% |
| 2025-07-25 | 48.00 | 50.90 | 2.91 | 6.06% | 47.72 | 52.79 | 77248 | 38766.52 | 1.90% |
| 2025-07-24 | 47.54 | 47.99 | -0.06 | -0.12% | 46.40 | 48.20 | 47373 | 22455.56 | 1.17% |
| 2025-07-23 | 46.51 | 48.05 | 1.88 | 4.07% | 45.59 | 48.84 | 58010 | 27588.98 | 1.43% |
| 2025-07-22 | 45.68 | 46.17 | -0.45 | -0.97% | 45.54 | 47.10 | 36483 | 16844.46 | 0.90% |
| 2025-07-21 | 44.99 | 46.62 | 1.06 | 2.33% | 44.81 | 47.16 | 64801 | 30029.72 | 1.60% |
| 2025-07-18 | 44.23 | 45.56 | 1.48 | 3.36% | 44.23 | 47.11 | 88928 | 40885.25 | 2.19% |
| 2025-07-17 | 44.89 | 44.08 | -1.57 | -3.44% | 43.50 | 44.96 | 72762 | 31958.93 | 1.79% |
| 2025-07-16 | 43.49 | 45.65 | 2.11 | 4.85% | 43.11 | 46.80 | 99972 | 45183.25 | 2.46% |
| 2025-07-15 | 39.52 | 43.54 | 3.96 | 10.01% | 39.30 | 43.54 | 77727 | 32062.68 | 1.91% |
| 2025-07-14 | 38.80 | 39.58 | 0.55 | 1.41% | 38.80 | 39.80 | 38615 | 15137.88 | 0.95% |
| 2025-07-11 | 37.85 | 39.03 | 1.05 | 2.76% | 37.55 | 39.80 | 65389 | 25495.93 | 1.61% |
| 2025-07-10 | 38.01 | 37.98 | -0.34 | -0.89% | 37.82 | 38.28 | 29814 | 11330.04 | 0.73% |
| 2025-07-09 | 37.90 | 38.32 | 0.32 | 0.84% | 37.81 | 40.14 | 89542 | 34593.53 | 2.21% |
| 2025-07-08 | 38.47 | 38.00 | -0.86 | -2.21% | 37.81 | 38.87 | 79838 | 30448.42 | 1.97% |
| 2025-07-07 | 40.30 | 38.86 | -3.88 | -9.08% | 38.48 | 41.32 | 69719 | 27177.80 | 1.72% |
| 2025-07-04 | 41.87 | 42.74 | 0.87 | 2.08% | 41.55 | 43.35 | 31087 | 13239.56 | 0.77% |
| 2025-07-03 | 42.39 | 41.87 | -0.50 | -1.18% | 41.67 | 42.80 | 15389 | 6463.70 | 0.38% |
| 2025-07-02 | 42.95 | 42.37 | -0.80 | -1.85% | 42.02 | 43.17 | 19063 | 8099.20 | 0.47% |
| 2025-07-01 | 42.88 | 43.17 | 0.26 | 0.61% | 41.78 | 43.55 | 25264 | 10774.55 | 0.62% |
税友股份(603171)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。
