| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 14.62 | 14.50 | -0.09 | -0.62% | 14.40 | 14.71 | 8821 | 1281.77 | 0.22% |
| 2025-06-16 | 14.65 | 14.59 | -0.20 | -1.35% | 14.56 | 14.77 | 8714 | 1275.94 | 0.22% |
| 2025-06-13 | 14.93 | 14.79 | -0.15 | -1.00% | 14.61 | 14.93 | 15369 | 2269.46 | 0.38% |
| 2025-06-12 | 15.33 | 14.94 | -0.11 | -0.73% | 14.87 | 15.33 | 18400 | 2766.90 | 0.46% |
| 2025-06-11 | 14.73 | 15.05 | 0.24 | 1.62% | 14.73 | 15.08 | 14741 | 2207.39 | 0.37% |
| 2025-06-10 | 14.89 | 14.81 | -0.14 | -0.94% | 14.63 | 15.06 | 17412 | 2586.11 | 0.43% |
| 2025-06-09 | 14.73 | 14.95 | 0.21 | 1.42% | 14.65 | 15.29 | 28004 | 4197.15 | 0.70% |
| 2025-06-06 | 14.70 | 14.74 | 0.07 | 0.48% | 14.55 | 14.74 | 8271 | 1212.25 | 0.21% |
| 2025-06-05 | 14.75 | 14.67 | -0.17 | -1.15% | 14.63 | 14.93 | 8029 | 1182.22 | 0.20% |
| 2025-06-04 | 14.74 | 14.84 | 0.10 | 0.68% | 14.57 | 14.87 | 11275 | 1659.75 | 0.28% |
| 2025-06-03 | 14.37 | 14.74 | 0.35 | 2.43% | 14.27 | 14.78 | 15394 | 2251.62 | 0.38% |
| 2025-05-30 | 14.60 | 14.39 | -0.29 | -1.98% | 14.36 | 14.74 | 11752 | 1706.83 | 0.29% |
| 2025-05-29 | 14.75 | 14.68 | -0.06 | -0.41% | 14.65 | 14.78 | 15097 | 2220.18 | 0.38% |
| 2025-05-28 | 14.95 | 14.74 | -0.19 | -1.27% | 14.70 | 15.00 | 9790 | 1453.60 | 0.24% |
| 2025-05-27 | 14.71 | 14.93 | 0.11 | 0.74% | 14.70 | 15.00 | 13475 | 2008.00 | 0.33% |
| 2025-05-26 | 14.80 | 14.82 | 0.18 | 1.23% | 14.59 | 14.98 | 17327 | 2563.83 | 0.43% |
| 2025-05-23 | 15.10 | 14.64 | -0.52 | -3.43% | 14.64 | 15.24 | 21792 | 3248.90 | 0.54% |
| 2025-05-22 | 15.00 | 15.16 | 0.14 | 0.93% | 14.88 | 15.34 | 30139 | 4549.17 | 0.75% |
| 2025-05-21 | 15.42 | 15.02 | -0.49 | -3.16% | 14.92 | 15.52 | 33007 | 4980.03 | 0.82% |
| 2025-05-20 | 15.70 | 15.51 | -0.06 | -0.39% | 15.39 | 15.76 | 20663 | 3220.29 | 0.51% |
| 2025-05-19 | 15.44 | 15.57 | 0.08 | 0.52% | 15.35 | 15.77 | 27840 | 4338.37 | 0.69% |
| 2025-05-16 | 15.35 | 15.49 | 0.14 | 0.91% | 15.20 | 15.53 | 17115 | 2636.99 | 0.43% |
| 2025-05-15 | 15.15 | 15.35 | 0.20 | 1.32% | 15.10 | 15.58 | 27906 | 4285.80 | 0.69% |
| 2025-05-14 | 15.00 | 15.15 | 0.11 | 0.73% | 14.85 | 15.19 | 16265 | 2448.37 | 0.40% |
| 2025-05-13 | 15.15 | 15.04 | 0.05 | 0.33% | 14.82 | 15.22 | 16576 | 2483.31 | 0.41% |
| 2025-05-12 | 14.93 | 14.99 | 0.14 | 0.94% | 14.90 | 15.33 | 28332 | 4263.17 | 0.70% |
| 2025-05-09 | 14.84 | 14.85 | -0.08 | -0.54% | 14.77 | 15.05 | 19498 | 2906.97 | 0.48% |
| 2025-05-08 | 14.88 | 14.93 | 0.09 | 0.61% | 14.71 | 15.02 | 26478 | 3948.13 | 0.66% |
| 2025-05-07 | 14.60 | 14.84 | 0.32 | 2.20% | 14.52 | 14.98 | 34660 | 5114.13 | 0.86% |
| 2025-05-06 | 14.63 | 14.52 | 0.16 | 1.11% | 14.41 | 14.65 | 18566 | 2692.68 | 0.46% |
| 2025-04-30 | 14.30 | 14.36 | 0.02 | 0.14% | 14.30 | 14.64 | 21735 | 3141.53 | 0.54% |
| 2025-04-29 | 13.95 | 14.34 | 0.39 | 2.80% | 13.85 | 14.48 | 24739 | 3527.23 | 0.61% |
| 2025-04-28 | 13.74 | 13.95 | 0.11 | 0.79% | 13.30 | 14.26 | 27268 | 3759.40 | 0.68% |
| 2025-04-25 | 13.90 | 13.84 | -0.09 | -0.65% | 13.84 | 14.09 | 12138 | 1696.15 | 0.30% |
| 2025-04-24 | 13.83 | 13.93 | -0.01 | -0.07% | 13.80 | 13.99 | 9355 | 1301.26 | 0.23% |
| 2025-04-23 | 14.05 | 13.94 | -0.11 | -0.78% | 13.90 | 14.15 | 9184 | 1283.63 | 0.23% |
| 2025-04-22 | 14.09 | 14.05 | -0.04 | -0.28% | 13.95 | 14.16 | 9197 | 1291.48 | 0.23% |
| 2025-04-21 | 14.05 | 14.09 | 0.12 | 0.86% | 13.96 | 14.14 | 10362 | 1456.09 | 0.26% |
| 2025-04-18 | 14.14 | 13.97 | -0.16 | -1.13% | 13.93 | 14.23 | 11272 | 1581.25 | 0.28% |
| 2025-04-17 | 13.86 | 14.13 | 0.18 | 1.29% | 13.80 | 14.23 | 18802 | 2651.39 | 0.47% |
| 2025-04-16 | 13.85 | 13.95 | 0.02 | 0.14% | 13.76 | 14.10 | 13116 | 1829.87 | 0.33% |
| 2025-04-15 | 13.89 | 13.93 | 0.00 | 0.00% | 13.70 | 13.95 | 11214 | 1550.92 | 0.28% |
| 2025-04-14 | 13.83 | 13.93 | 0.32 | 2.35% | 13.66 | 14.14 | 17488 | 2430.29 | 0.43% |
| 2025-04-11 | 13.40 | 13.61 | 0.06 | 0.44% | 13.38 | 13.62 | 12521 | 1695.61 | 0.31% |
| 2025-04-10 | 13.48 | 13.55 | 0.17 | 1.27% | 13.41 | 13.76 | 23245 | 3157.96 | 0.58% |
| 2025-04-09 | 13.00 | 13.38 | 0.19 | 1.44% | 12.70 | 13.49 | 20579 | 2698.24 | 0.51% |
| 2025-04-08 | 12.91 | 13.19 | 0.16 | 1.23% | 12.91 | 13.47 | 22912 | 3028.07 | 0.57% |
| 2025-04-07 | 13.36 | 13.03 | -1.03 | -7.33% | 12.65 | 13.69 | 36786 | 4843.02 | 0.91% |
| 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% |
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。
