| 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 | 50.08 | 50.68 | 0.42 | 0.84% | 50.02 | 50.98 | 27165 | 13724.55 | 0.67% |
| 2026-03-24 | 49.45 | 50.26 | 1.56 | 3.20% | 49.01 | 50.48 | 40167 | 19929.68 | 0.99% |
| 2026-03-23 | 52.30 | 48.70 | -3.45 | -6.62% | 48.24 | 52.30 | 49113 | 24415.22 | 1.21% |
| 2026-03-20 | 53.28 | 52.15 | -1.05 | -1.97% | 52.11 | 53.87 | 34949 | 18525.07 | 0.86% |
| 2026-03-19 | 53.90 | 53.20 | -1.40 | -2.56% | 52.90 | 54.13 | 29248 | 15590.78 | 0.72% |
| 2026-03-18 | 54.00 | 54.60 | 0.79 | 1.47% | 53.70 | 54.88 | 28280 | 15352.57 | 0.70% |
| 2026-03-17 | 54.61 | 53.81 | -0.52 | -0.96% | 53.78 | 55.39 | 32205 | 17542.71 | 0.79% |
| 2026-03-16 | 54.02 | 54.33 | 0.20 | 0.37% | 53.56 | 54.65 | 28162 | 15243.07 | 0.69% |
| 2026-03-13 | 55.26 | 54.13 | -1.27 | -2.29% | 54.00 | 55.57 | 34704 | 18963.62 | 0.86% |
| 2026-03-12 | 56.20 | 55.40 | -0.76 | -1.35% | 54.95 | 56.30 | 34728 | 19302.21 | 0.86% |
| 2026-03-11 | 58.34 | 56.16 | -2.17 | -3.72% | 56.10 | 58.36 | 53361 | 30237.35 | 1.31% |
| 2026-03-10 | 58.85 | 58.33 | -0.20 | -0.34% | 57.80 | 59.89 | 42197 | 24661.72 | 1.04% |
| 2026-03-09 | 57.50 | 58.53 | 0.44 | 0.76% | 56.68 | 58.90 | 58435 | 33823.02 | 1.44% |
| 2026-03-06 | 55.78 | 58.09 | 2.24 | 4.01% | 55.61 | 59.30 | 69548 | 40311.81 | 1.71% |
| 2026-03-05 | 55.93 | 55.85 | 0.59 | 1.07% | 55.18 | 57.18 | 52947 | 29687.95 | 1.30% |
| 2026-03-04 | 56.50 | 55.26 | -1.80 | -3.15% | 55.02 | 57.50 | 58465 | 32696.33 | 1.44% |
| 2026-03-03 | 59.81 | 57.06 | -2.44 | -4.10% | 56.90 | 60.27 | 44454 | 25859.02 | 1.10% |
| 2026-03-02 | 59.41 | 59.50 | -1.22 | -2.01% | 59.03 | 60.80 | 33477 | 19973.31 | 0.82% |
| 2026-02-27 | 60.17 | 60.72 | 0.52 | 0.86% | 59.61 | 61.46 | 47215 | 28719.36 | 1.16% |
| 2026-02-26 | 60.49 | 60.20 | -0.06 | -0.10% | 59.65 | 61.47 | 48505 | 29321.02 | 1.20% |
| 2026-02-25 | 60.11 | 60.26 | 0.15 | 0.25% | 58.70 | 60.72 | 76994 | 45834.62 | 1.90% |
| 2026-02-24 | 67.20 | 60.11 | -6.68 | -10.00% | 60.11 | 67.27 | 105681 | 65584.52 | 2.60% |
| 2026-02-13 | 68.37 | 66.79 | -1.69 | -2.47% | 66.02 | 69.39 | 34779 | 23600.03 | 0.86% |
| 2026-02-12 | 69.86 | 68.48 | -1.12 | -1.61% | 68.30 | 69.86 | 29032 | 19959.63 | 0.72% |
| 2026-02-11 | 69.50 | 69.60 | 0.08 | 0.12% | 68.90 | 70.13 | 31793 | 22103.83 | 0.78% |
| 2026-02-10 | 69.08 | 69.52 | 0.79 | 1.15% | 67.88 | 70.18 | 38429 | 26642.87 | 0.95% |
| 2026-02-09 | 69.82 | 68.73 | 0.35 | 0.51% | 68.03 | 69.82 | 30030 | 20651.46 | 0.74% |
| 2026-02-06 | 68.98 | 68.38 | -1.42 | -2.03% | 67.41 | 70.02 | 44340 | 30472.08 | 1.09% |
| 2026-02-05 | 67.49 | 69.80 | 1.76 | 2.59% | 67.49 | 70.18 | 59165 | 40871.70 | 1.46% |
| 2026-02-04 | 70.37 | 68.04 | -2.99 | -4.21% | 66.89 | 71.00 | 59460 | 40446.84 | 1.46% |
| 2026-02-03 | 70.94 | 71.03 | 1.03 | 1.47% | 69.08 | 71.90 | 46603 | 32830.55 | 1.15% |
| 2026-02-02 | 72.00 | 70.00 | -3.18 | -4.35% | 69.88 | 73.48 | 41378 | 29465.33 | 1.02% |
| 2026-01-30 | 75.08 | 73.18 | -2.65 | -3.49% | 72.00 | 75.48 | 51135 | 37531.35 | 1.26% |
| 2026-01-29 | 75.30 | 75.83 | 0.11 | 0.15% | 74.71 | 79.50 | 72471 | 56099.83 | 1.79% |
| 2026-01-28 | 77.43 | 75.72 | -2.93 | -3.73% | 75.54 | 79.80 | 52314 | 40473.86 | 1.29% |
| 2026-01-27 | 77.58 | 78.65 | 1.15 | 1.48% | 76.28 | 80.65 | 53450 | 41698.36 | 1.32% |
| 2026-01-26 | 78.91 | 77.50 | -1.18 | -1.50% | 75.69 | 79.77 | 69051 | 53071.93 | 1.70% |
| 2026-01-23 | 79.30 | 78.68 | 0.11 | 0.14% | 77.01 | 80.80 | 64049 | 50695.39 | 1.58% |
| 2026-01-22 | 79.56 | 78.57 | -0.41 | -0.52% | 77.00 | 80.17 | 41482 | 32680.33 | 1.02% |
| 2026-01-21 | 81.74 | 78.98 | -2.75 | -3.36% | 78.50 | 82.50 | 58648 | 46763.83 | 1.44% |
| 2026-01-20 | 86.36 | 81.73 | -0.64 | -0.78% | 80.27 | 86.50 | 80834 | 66154.73 | 1.99% |
| 2026-01-19 | 85.58 | 82.37 | -4.11 | -4.75% | 82.01 | 87.99 | 89909 | 75465.85 | 2.22% |
| 2026-01-16 | 86.30 | 86.48 | 0.18 | 0.21% | 85.57 | 90.60 | 86892 | 76028.55 | 2.14% |
| 2026-01-15 | 88.54 | 86.30 | -2.27 | -2.56% | 83.52 | 89.04 | 118704 | 101717.08 | 2.92% |
| 2026-01-14 | 80.84 | 88.57 | 6.57 | 8.01% | 80.84 | 90.20 | 163185 | 143979.23 | 4.02% |
| 2026-01-13 | 85.99 | 82.00 | 3.83 | 4.90% | 79.88 | 85.99 | 174656 | 145325.78 | 4.30% |
| 2026-01-12 | 75.00 | 78.17 | 7.11 | 10.01% | 72.96 | 78.17 | 64025 | 49370.35 | 1.58% |
| 2026-01-09 | 64.60 | 71.06 | 6.46 | 10.00% | 63.80 | 71.06 | 89275 | 60346.45 | 2.20% |
| 2026-01-08 | 63.00 | 64.60 | 0.65 | 1.02% | 60.32 | 66.86 | 92577 | 58373.28 | 2.28% |
| 2026-01-07 | 61.30 | 63.95 | 2.10 | 3.40% | 60.64 | 65.53 | 83003 | 52250.48 | 2.04% |
| 2026-01-06 | 61.10 | 61.85 | 1.21 | 2.00% | 59.19 | 62.19 | 81025 | 49144.44 | 2.00% |
| 2026-01-05 | 54.81 | 60.64 | 5.51 | 9.99% | 54.20 | 60.64 | 99836 | 58153.13 | 2.46% |
| 2025-12-31 | 53.78 | 55.13 | 1.03 | 1.90% | 53.58 | 56.87 | 86363 | 47926.70 | 2.13% |
| 2025-12-30 | 51.86 | 54.10 | 3.15 | 6.18% | 51.18 | 55.98 | 87039 | 46993.40 | 2.14% |
| 2025-12-29 | 50.28 | 50.95 | 0.45 | 0.89% | 50.10 | 51.63 | 31510 | 16102.83 | 0.78% |
| 2025-12-26 | 50.52 | 50.50 | -0.33 | -0.65% | 50.30 | 52.20 | 41499 | 21233.20 | 1.02% |
| 2025-12-25 | 49.84 | 50.83 | 0.91 | 1.82% | 49.77 | 51.39 | 35047 | 17734.78 | 0.86% |
| 2025-12-24 | 50.35 | 49.92 | -0.29 | -0.58% | 49.50 | 51.00 | 36009 | 18040.06 | 0.89% |
| 2025-12-23 | 50.95 | 50.21 | -0.99 | -1.93% | 49.93 | 51.70 | 30652 | 15510.73 | 0.76% |
| 2025-12-22 | 52.20 | 51.20 | -1.00 | -1.92% | 50.11 | 52.21 | 44202 | 22523.52 | 1.09% |
| 2025-12-19 | 51.60 | 52.20 | 0.33 | 0.64% | 51.14 | 52.95 | 38409 | 20031.11 | 0.95% |
| 2025-12-18 | 51.66 | 51.87 | -0.10 | -0.19% | 51.01 | 52.80 | 38144 | 19811.94 | 0.94% |
| 2025-12-17 | 49.70 | 51.97 | 1.89 | 3.77% | 49.51 | 52.59 | 78813 | 40769.47 | 1.94% |
| 2025-12-16 | 47.99 | 50.08 | 2.65 | 5.59% | 47.77 | 50.95 | 70511 | 34922.97 | 1.74% |
| 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% |
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。
