| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.90 | 14.06 | 0.01 | 0.07% | 13.90 | 14.17 | 12577 | 1763.25 | 0.31% |
| 2025-04-02 | 14.01 | 14.05 | 0.02 | 0.14% | 13.95 | 14.13 | 7322 | 1030.66 | 0.18% |
| 2025-04-01 | 13.83 | 14.03 | 0.18 | 1.30% | 13.83 | 14.14 | 9778 | 1370.98 | 0.24% |
| 2025-03-31 | 14.05 | 13.85 | -0.24 | -1.70% | 13.83 | 14.08 | 12376 | 1723.17 | 0.31% |
| 2025-03-28 | 14.15 | 14.09 | -0.07 | -0.49% | 14.07 | 14.26 | 10303 | 1458.83 | 0.26% |
| 2025-03-27 | 14.18 | 14.16 | -0.01 | -0.07% | 14.02 | 14.20 | 8297 | 1171.78 | 0.21% |
| 2025-03-26 | 14.05 | 14.17 | 0.11 | 0.78% | 14.04 | 14.21 | 10869 | 1538.60 | 0.27% |
| 2025-03-25 | 14.00 | 14.06 | -0.03 | -0.21% | 13.98 | 14.14 | 10520 | 1478.67 | 0.26% |
| 2025-03-24 | 14.14 | 14.09 | -0.05 | -0.35% | 13.80 | 14.26 | 21163 | 2964.24 | 0.53% |
| 2025-03-21 | 14.34 | 14.14 | -0.20 | -1.39% | 14.07 | 14.34 | 18209 | 2581.85 | 0.45% |
| 2025-03-20 | 14.32 | 14.34 | -0.06 | -0.42% | 14.26 | 14.45 | 13165 | 1890.29 | 0.33% |
| 2025-03-19 | 14.42 | 14.40 | -0.04 | -0.28% | 14.32 | 14.54 | 18921 | 2723.21 | 0.47% |
| 2025-03-18 | 14.64 | 14.44 | -0.11 | -0.76% | 14.36 | 14.65 | 21741 | 3136.88 | 0.54% |
| 2025-03-17 | 14.56 | 14.55 | 0.00 | 0.00% | 14.45 | 14.73 | 30265 | 4403.92 | 0.75% |
| 2025-03-14 | 14.40 | 14.55 | 0.14 | 0.97% | 14.27 | 14.67 | 39370 | 5708.84 | 0.98% |
| 2025-03-13 | 14.40 | 14.41 | 0.10 | 0.70% | 14.18 | 14.60 | 29685 | 4265.45 | 0.74% |
| 2025-03-12 | 14.32 | 14.31 | 0.01 | 0.07% | 14.21 | 14.35 | 14887 | 2125.24 | 0.37% |
| 2025-03-11 | 14.21 | 14.30 | 0.05 | 0.35% | 14.15 | 14.30 | 12200 | 1734.94 | 0.30% |
| 2025-03-10 | 14.28 | 14.25 | -0.06 | -0.42% | 14.21 | 14.36 | 16426 | 2340.60 | 0.41% |
| 2025-03-07 | 14.55 | 14.31 | -0.10 | -0.69% | 14.26 | 14.55 | 26535 | 3808.71 | 0.66% |
| 2025-03-06 | 14.08 | 14.41 | 0.33 | 2.34% | 14.02 | 14.46 | 49569 | 7099.42 | 1.23% |
| 2025-03-05 | 14.19 | 14.08 | -0.11 | -0.78% | 13.92 | 14.19 | 14835 | 2080.40 | 0.37% |
| 2025-03-04 | 13.80 | 14.19 | 0.26 | 1.87% | 13.80 | 14.21 | 26521 | 3742.39 | 0.66% |
| 2025-03-03 | 14.00 | 13.93 | 0.03 | 0.22% | 13.86 | 14.10 | 20275 | 2837.39 | 0.50% |
| 2025-02-28 | 14.11 | 13.90 | -0.32 | -2.25% | 13.90 | 14.22 | 28309 | 3979.58 | 0.70% |
| 2025-02-27 | 14.30 | 14.22 | -0.14 | -0.97% | 14.00 | 14.35 | 46717 | 6612.99 | 1.16% |
| 2025-02-26 | 14.22 | 14.36 | 0.05 | 0.35% | 14.22 | 14.40 | 29480 | 4219.94 | 0.73% |
| 2025-02-25 | 14.25 | 14.31 | -0.10 | -0.69% | 14.18 | 14.45 | 34621 | 4963.48 | 0.86% |
| 2025-02-24 | 14.59 | 14.41 | -0.52 | -3.48% | 14.34 | 14.62 | 71229 | 10301.27 | 1.77% |
| 2025-02-21 | 14.99 | 14.93 | -0.67 | -4.29% | 14.47 | 15.13 | 99622 | 14687.93 | 2.48% |
| 2025-02-20 | 17.05 | 15.60 | -1.25 | -7.42% | 15.21 | 17.94 | 138846 | 22418.65 | 3.45% |
| 2025-02-19 | 16.17 | 16.85 | 0.67 | 4.14% | 16.05 | 16.98 | 53403 | 8895.52 | 1.33% |
| 2025-02-18 | 15.70 | 16.18 | 0.48 | 3.06% | 15.49 | 16.36 | 60199 | 9663.14 | 1.50% |
| 2025-02-17 | 14.88 | 15.70 | 0.82 | 5.51% | 14.88 | 15.75 | 43268 | 6719.96 | 1.08% |
| 2025-02-14 | 14.90 | 14.88 | -0.11 | -0.73% | 14.68 | 14.99 | 22944 | 3396.89 | 0.57% |
| 2025-02-13 | 14.70 | 14.99 | 0.01 | 0.07% | 14.48 | 15.19 | 61819 | 9234.78 | 1.54% |
| 2025-02-12 | 14.00 | 14.98 | 0.93 | 6.62% | 13.90 | 15.00 | 54751 | 7996.55 | 1.36% |
| 2025-02-11 | 14.34 | 14.05 | -0.20 | -1.40% | 13.97 | 14.56 | 33156 | 4720.03 | 0.82% |
| 2025-02-10 | 14.00 | 14.25 | 0.30 | 2.15% | 13.75 | 14.29 | 22614 | 3169.68 | 0.56% |
| 2025-02-07 | 13.65 | 13.95 | 0.30 | 2.20% | 13.46 | 14.06 | 36033 | 5006.93 | 0.90% |
| 2025-02-06 | 13.49 | 13.65 | 0.20 | 1.49% | 13.35 | 13.65 | 9237 | 1248.30 | 0.23% |
| 2025-02-05 | 13.63 | 13.45 | -0.18 | -1.32% | 13.37 | 13.68 | 9303 | 1252.89 | 0.23% |
| 2025-01-27 | 13.46 | 13.63 | 0.13 | 0.96% | 13.46 | 13.81 | 10343 | 1414.06 | 0.26% |
| 2025-01-24 | 13.44 | 13.50 | 0.06 | 0.45% | 13.22 | 13.55 | 8447 | 1135.55 | 0.21% |
| 2025-01-23 | 13.49 | 13.44 | 0.08 | 0.60% | 13.35 | 13.59 | 10990 | 1484.30 | 0.27% |
| 2025-01-22 | 13.51 | 13.36 | -0.20 | -1.47% | 13.25 | 13.51 | 10647 | 1421.80 | 0.26% |
| 2025-01-21 | 13.67 | 13.56 | -0.12 | -0.88% | 13.36 | 13.73 | 11213 | 1513.36 | 0.28% |
| 2025-01-20 | 13.52 | 13.68 | 0.23 | 1.71% | 13.39 | 13.69 | 12595 | 1714.16 | 0.31% |
| 2025-01-17 | 13.44 | 13.45 | 0.01 | 0.07% | 13.19 | 13.50 | 10944 | 1460.22 | 0.27% |
| 2025-01-16 | 13.52 | 13.44 | -0.07 | -0.52% | 13.32 | 13.66 | 16004 | 2158.05 | 0.40% |
| 2025-01-15 | 13.41 | 13.51 | -0.03 | -0.22% | 13.37 | 13.70 | 15149 | 2048.67 | 0.38% |
| 2025-01-14 | 13.22 | 13.54 | 0.42 | 3.20% | 13.05 | 13.54 | 25221 | 3365.29 | 0.63% |
| 2025-01-13 | 12.94 | 13.12 | 0.15 | 1.16% | 12.71 | 13.45 | 24247 | 3185.27 | 0.60% |
| 2025-01-10 | 13.32 | 12.97 | -0.30 | -2.26% | 12.93 | 13.41 | 19348 | 2536.64 | 0.48% |
| 2025-01-09 | 13.48 | 13.27 | -0.39 | -2.86% | 13.24 | 13.65 | 20370 | 2727.27 | 0.51% |
| 2025-01-08 | 13.55 | 13.66 | 0.11 | 0.81% | 13.15 | 13.75 | 18521 | 2492.87 | 0.46% |
| 2025-01-07 | 13.48 | 13.55 | 0.14 | 1.04% | 13.06 | 13.68 | 47433 | 6346.07 | 1.18% |
| 2025-01-06 | 14.00 | 13.41 | -0.76 | -5.36% | 13.28 | 14.08 | 25085 | 3413.99 | 0.62% |
| 2025-01-03 | 15.66 | 14.17 | -1.55 | -9.86% | 14.15 | 15.90 | 29447 | 4284.52 | 0.73% |
| 2025-01-02 | 16.38 | 15.72 | -0.74 | -4.50% | 15.60 | 16.46 | 22190 | 3552.43 | 0.55% |
| 2024-12-31 | 16.44 | 16.46 | -0.05 | -0.30% | 16.18 | 16.69 | 14762 | 2428.05 | 0.37% |
| 2024-12-30 | 16.50 | 16.51 | -0.13 | -0.78% | 16.31 | 16.64 | 13218 | 2175.69 | 0.33% |
| 2024-12-27 | 16.76 | 16.64 | -0.16 | -0.95% | 16.55 | 16.96 | 14389 | 2396.34 | 0.36% |
| 2024-12-26 | 16.40 | 16.80 | 0.35 | 2.13% | 16.17 | 16.82 | 14042 | 2340.15 | 0.35% |
| 2024-12-25 | 16.65 | 16.45 | -0.25 | -1.50% | 16.20 | 16.82 | 12197 | 2000.11 | 0.30% |
| 2024-12-24 | 16.91 | 16.70 | -0.30 | -1.76% | 16.32 | 17.15 | 29976 | 4982.66 | 0.75% |
| 2024-12-23 | 17.55 | 17.00 | -0.59 | -3.35% | 16.93 | 17.64 | 22068 | 3783.68 | 0.55% |
| 2024-12-20 | 17.55 | 17.59 | -0.08 | -0.45% | 17.50 | 18.00 | 14970 | 2663.65 | 0.37% |
| 2024-12-19 | 17.30 | 17.67 | 0.21 | 1.20% | 17.03 | 17.68 | 14950 | 2603.06 | 0.37% |
| 2024-12-18 | 17.07 | 17.46 | 0.38 | 2.22% | 16.80 | 17.54 | 18580 | 3215.84 | 0.46% |
| 2024-12-17 | 17.19 | 17.08 | -0.09 | -0.52% | 16.80 | 17.35 | 24494 | 4177.43 | 0.61% |
| 2024-12-16 | 17.55 | 17.17 | -0.28 | -1.60% | 16.98 | 17.60 | 19534 | 3355.04 | 0.49% |
| 2024-12-13 | 18.00 | 17.45 | -0.51 | -2.84% | 17.41 | 18.00 | 25732 | 4527.31 | 0.64% |
| 2024-12-12 | 16.93 | 17.96 | 0.88 | 5.15% | 16.93 | 18.00 | 43726 | 7751.83 | 1.09% |
| 2024-12-11 | 16.71 | 17.08 | 0.28 | 1.67% | 16.57 | 17.13 | 33060 | 5589.88 | 0.82% |
| 2024-12-10 | 17.14 | 16.80 | 0.07 | 0.42% | 16.70 | 17.56 | 37888 | 6455.23 | 0.94% |
| 2024-12-09 | 16.59 | 16.73 | -0.06 | -0.36% | 16.55 | 17.20 | 22751 | 3830.13 | 0.57% |
| 2024-12-06 | 16.60 | 16.79 | 0.03 | 0.18% | 16.47 | 16.87 | 25228 | 4210.72 | 0.63% |
| 2024-12-05 | 16.20 | 16.76 | 0.31 | 1.88% | 16.18 | 16.76 | 33367 | 5511.76 | 0.83% |
| 2024-12-04 | 16.20 | 16.45 | 0.07 | 0.43% | 16.11 | 16.61 | 45300 | 7419.79 | 1.13% |
好太太(603848)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。
