| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 48.74 | 47.43 | -1.72 | -3.50% | 46.51 | 48.88 | 44668 | 21263.18 | 1.10% |
| 2025-12-12 | 48.73 | 49.15 | 0.34 | 0.70% | 48.14 | 49.55 | 35785 | 17475.46 | 0.88% |
| 2025-12-11 | 50.08 | 48.81 | -1.74 | -3.44% | 48.72 | 50.68 | 42353 | 20873.23 | 1.04% |
| 2025-12-10 | 51.20 | 50.55 | -0.70 | -1.37% | 49.85 | 51.25 | 28101 | 14168.50 | 0.69% |
| 2025-12-09 | 51.84 | 51.25 | -0.80 | -1.54% | 51.00 | 52.16 | 37279 | 19184.83 | 0.92% |
| 2025-12-08 | 53.35 | 52.05 | -1.56 | -2.91% | 51.63 | 53.93 | 56659 | 29623.55 | 1.40% |
| 2025-12-05 | 53.02 | 53.61 | 0.48 | 0.90% | 51.50 | 54.52 | 68468 | 36534.13 | 1.69% |
| 2025-12-04 | 52.95 | 53.13 | -0.14 | -0.26% | 51.89 | 54.88 | 65468 | 34965.22 | 1.61% |
| 2025-12-03 | 51.54 | 53.27 | 0.78 | 1.49% | 51.54 | 54.21 | 67235 | 35685.63 | 1.66% |
| 2025-12-02 | 51.50 | 52.49 | 1.39 | 2.72% | 51.45 | 54.18 | 77609 | 40958.37 | 1.91% |
| 2025-12-01 | 49.88 | 51.10 | 1.05 | 2.10% | 49.48 | 52.78 | 57388 | 29320.43 | 1.41% |
| 2025-11-28 | 50.75 | 50.05 | -0.40 | -0.79% | 49.45 | 51.66 | 39494 | 19802.05 | 0.97% |
| 2025-11-27 | 52.62 | 50.45 | -2.44 | -4.61% | 50.44 | 52.78 | 58397 | 29989.62 | 1.44% |
| 2025-11-26 | 52.31 | 52.89 | 0.54 | 1.03% | 51.40 | 53.79 | 69803 | 36796.74 | 1.72% |
| 2025-11-25 | 51.85 | 52.35 | -0.36 | -0.68% | 51.85 | 53.78 | 87022 | 45881.25 | 2.14% |
| 2025-11-24 | 50.66 | 52.71 | 2.11 | 4.17% | 47.00 | 52.96 | 106974 | 54287.28 | 2.64% |
| 2025-11-21 | 48.02 | 50.60 | 1.76 | 3.60% | 47.34 | 51.96 | 103369 | 51838.47 | 2.55% |
| 2025-11-20 | 50.00 | 48.84 | -1.75 | -3.46% | 48.60 | 50.50 | 54749 | 26907.22 | 1.35% |
| 2025-11-19 | 49.60 | 50.59 | 0.97 | 1.95% | 48.48 | 52.33 | 91445 | 46474.76 | 2.25% |
| 2025-11-18 | 47.24 | 49.62 | 2.06 | 4.33% | 46.66 | 52.00 | 88656 | 43938.62 | 2.18% |
| 2025-11-17 | 46.63 | 47.56 | 0.93 | 1.99% | 46.63 | 48.29 | 42530 | 20248.72 | 1.05% |
| 2025-11-14 | 46.58 | 46.63 | -0.19 | -0.41% | 46.22 | 48.19 | 40684 | 19284.65 | 1.00% |
| 2025-11-13 | 46.50 | 46.82 | 0.30 | 0.64% | 46.00 | 47.51 | 26468 | 12404.82 | 0.65% |
| 2025-11-12 | 47.69 | 46.52 | -1.16 | -2.43% | 46.33 | 47.88 | 42580 | 19986.81 | 1.05% |
| 2025-11-11 | 50.83 | 47.68 | -3.14 | -6.18% | 47.57 | 51.05 | 70460 | 34343.66 | 1.74% |
| 2025-11-10 | 49.25 | 50.82 | 1.76 | 3.59% | 49.11 | 52.40 | 69589 | 35309.03 | 1.71% |
| 2025-11-07 | 50.03 | 49.06 | -1.47 | -2.91% | 48.50 | 50.45 | 47532 | 23352.68 | 1.17% |
| 2025-11-06 | 51.18 | 50.53 | -1.37 | -2.64% | 49.66 | 51.76 | 57505 | 29009.01 | 1.42% |
| 2025-11-05 | 51.19 | 51.90 | -0.15 | -0.29% | 49.00 | 52.46 | 80496 | 40921.26 | 1.98% |
| 2025-11-04 | 53.21 | 52.05 | -1.60 | -2.98% | 51.59 | 53.70 | 82056 | 42999.07 | 2.02% |
| 2025-11-03 | 53.00 | 53.65 | 1.38 | 2.64% | 52.52 | 55.43 | 162385 | 87680.84 | 4.00% |
| 2025-10-31 | 48.82 | 52.27 | 3.72 | 7.66% | 48.82 | 53.41 | 162997 | 85360.99 | 4.02% |
| 2025-10-30 | 49.82 | 48.55 | -0.46 | -0.94% | 48.40 | 50.57 | 66277 | 32697.22 | 1.63% |
| 2025-10-29 | 49.82 | 49.01 | -0.81 | -1.63% | 47.79 | 50.35 | 98937 | 48338.85 | 2.44% |
| 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% |
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。
