| 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 | 15.46 | 15.56 | 0.17 | 1.10% | 15.34 | 15.58 | 18237 | 2827.40 | 0.45% |
| 2026-03-24 | 15.20 | 15.39 | 0.41 | 2.74% | 14.97 | 15.39 | 26046 | 3947.59 | 0.65% |
| 2026-03-23 | 15.57 | 14.98 | -0.69 | -4.40% | 14.84 | 15.60 | 35333 | 5364.72 | 0.88% |
| 2026-03-20 | 16.08 | 15.67 | -0.39 | -2.43% | 15.65 | 16.24 | 23272 | 3695.70 | 0.58% |
| 2026-03-19 | 16.26 | 16.06 | -0.37 | -2.25% | 15.92 | 16.43 | 24178 | 3897.89 | 0.60% |
| 2026-03-18 | 16.45 | 16.43 | -0.14 | -0.84% | 16.20 | 16.50 | 24716 | 4037.63 | 0.61% |
| 2026-03-17 | 16.88 | 16.57 | -0.23 | -1.37% | 16.52 | 16.93 | 15339 | 2563.07 | 0.38% |
| 2026-03-16 | 16.70 | 16.80 | 0.14 | 0.84% | 16.68 | 16.97 | 13049 | 2186.81 | 0.32% |
| 2026-03-13 | 16.69 | 16.66 | -0.03 | -0.18% | 16.60 | 16.89 | 11331 | 1900.02 | 0.28% |
| 2026-03-12 | 17.00 | 16.69 | -0.32 | -1.88% | 16.66 | 17.04 | 16029 | 2686.56 | 0.40% |
| 2026-03-11 | 16.85 | 17.01 | 0.16 | 0.95% | 16.80 | 17.10 | 20468 | 3468.19 | 0.51% |
| 2026-03-10 | 16.50 | 16.85 | 0.37 | 2.25% | 16.50 | 16.85 | 23181 | 3875.93 | 0.58% |
| 2026-03-09 | 16.48 | 16.48 | -0.09 | -0.54% | 16.32 | 16.57 | 15990 | 2625.57 | 0.40% |
| 2026-03-06 | 16.40 | 16.57 | 0.15 | 0.91% | 16.30 | 16.64 | 20792 | 3434.33 | 0.52% |
| 2026-03-05 | 16.61 | 16.42 | 0.02 | 0.12% | 16.37 | 16.66 | 19322 | 3188.69 | 0.48% |
| 2026-03-04 | 16.28 | 16.40 | -0.03 | -0.18% | 16.10 | 16.50 | 19166 | 3132.76 | 0.48% |
| 2026-03-03 | 17.04 | 16.43 | -0.60 | -3.52% | 16.39 | 17.14 | 30106 | 5041.96 | 0.75% |
| 2026-03-02 | 17.69 | 17.03 | -0.79 | -4.43% | 16.96 | 17.69 | 36368 | 6250.52 | 0.90% |
| 2026-02-27 | 17.92 | 17.82 | -0.11 | -0.61% | 17.74 | 17.94 | 22948 | 4085.92 | 0.57% |
| 2026-02-26 | 18.04 | 17.93 | -0.11 | -0.61% | 17.91 | 18.07 | 18027 | 3239.64 | 0.45% |
| 2026-02-25 | 18.07 | 18.04 | -0.01 | -0.06% | 18.00 | 18.09 | 25559 | 4607.65 | 0.64% |
| 2026-02-24 | 18.00 | 18.05 | 0.07 | 0.39% | 17.96 | 18.07 | 18041 | 3248.92 | 0.45% |
| 2026-02-13 | 17.94 | 17.98 | 0.02 | 0.11% | 17.90 | 18.04 | 17884 | 3213.82 | 0.44% |
| 2026-02-12 | 17.97 | 17.96 | -0.01 | -0.06% | 17.87 | 18.05 | 28413 | 5103.54 | 0.71% |
| 2026-02-11 | 18.14 | 17.97 | -0.17 | -0.94% | 17.95 | 18.18 | 34703 | 6264.61 | 0.86% |
| 2026-02-10 | 18.45 | 18.14 | -0.30 | -1.63% | 18.09 | 18.45 | 52555 | 9542.99 | 1.31% |
| 2026-02-09 | 18.38 | 18.44 | 0.03 | 0.16% | 18.22 | 18.52 | 69467 | 12742.08 | 1.73% |
| 2026-02-06 | 19.36 | 18.41 | -2.05 | -10.02% | 18.41 | 19.85 | 136768 | 25339.70 | 3.40% |
| 2026-02-05 | 20.30 | 20.46 | -0.04 | -0.20% | 19.95 | 21.38 | 172363 | 35559.99 | 4.28% |
| 2026-02-04 | 20.34 | 20.50 | 0.12 | 0.59% | 20.06 | 20.75 | 60901 | 12403.10 | 1.51% |
| 2026-02-03 | 19.28 | 20.38 | 1.09 | 5.65% | 19.18 | 20.43 | 66868 | 13331.80 | 1.66% |
| 2026-02-02 | 19.60 | 19.29 | -0.11 | -0.57% | 19.20 | 19.70 | 46042 | 8936.67 | 1.14% |
| 2026-01-30 | 18.84 | 19.40 | 0.66 | 3.52% | 18.51 | 19.46 | 55562 | 10564.00 | 1.38% |
| 2026-01-29 | 18.10 | 18.74 | 0.55 | 3.02% | 17.99 | 19.06 | 46361 | 8644.02 | 1.15% |
| 2026-01-28 | 18.22 | 18.19 | -0.01 | -0.05% | 17.86 | 18.36 | 34983 | 6340.62 | 0.87% |
| 2026-01-27 | 18.72 | 18.20 | -0.68 | -3.60% | 17.90 | 18.84 | 46569 | 8481.73 | 1.16% |
| 2026-01-26 | 19.84 | 18.88 | -0.86 | -4.36% | 18.80 | 19.85 | 40917 | 7834.57 | 1.02% |
| 2026-01-23 | 19.47 | 19.74 | 0.27 | 1.39% | 19.35 | 19.99 | 33377 | 6553.82 | 0.83% |
| 2026-01-22 | 19.40 | 19.47 | 0.07 | 0.36% | 19.18 | 19.55 | 26052 | 5053.28 | 0.65% |
| 2026-01-21 | 19.20 | 19.40 | 0.18 | 0.94% | 18.95 | 19.45 | 30002 | 5777.60 | 0.75% |
| 2026-01-20 | 19.35 | 19.22 | 0.03 | 0.16% | 18.99 | 19.43 | 27926 | 5374.26 | 0.69% |
| 2026-01-19 | 19.30 | 19.19 | 0.17 | 0.89% | 18.93 | 19.30 | 25010 | 4783.24 | 0.62% |
| 2026-01-16 | 18.91 | 19.02 | 0.16 | 0.85% | 18.83 | 19.18 | 20770 | 3942.47 | 0.52% |
| 2026-01-15 | 18.89 | 18.86 | -0.03 | -0.16% | 18.72 | 19.07 | 17800 | 3363.17 | 0.44% |
| 2026-01-14 | 19.01 | 18.89 | -0.16 | -0.84% | 18.61 | 19.20 | 28178 | 5330.31 | 0.70% |
| 2026-01-13 | 19.18 | 19.05 | -0.09 | -0.47% | 18.91 | 19.29 | 26045 | 4983.04 | 0.65% |
| 2026-01-12 | 18.77 | 19.14 | 0.38 | 2.03% | 18.72 | 19.19 | 31813 | 6059.81 | 0.79% |
| 2026-01-09 | 19.01 | 18.76 | -0.19 | -1.00% | 18.59 | 19.04 | 28160 | 5279.47 | 0.70% |
| 2026-01-08 | 18.65 | 18.95 | 0.28 | 1.50% | 18.59 | 19.20 | 38872 | 7360.54 | 0.97% |
| 2026-01-07 | 18.86 | 18.67 | -0.06 | -0.32% | 18.51 | 18.86 | 21489 | 4022.73 | 0.53% |
| 2026-01-06 | 18.85 | 18.73 | 0.07 | 0.38% | 18.52 | 18.85 | 32285 | 6024.12 | 0.80% |
| 2026-01-05 | 18.29 | 18.66 | 0.39 | 2.13% | 18.22 | 18.66 | 23818 | 4402.36 | 0.59% |
| 2025-12-31 | 18.28 | 18.27 | 0.00 | 0.00% | 18.06 | 18.36 | 17752 | 3230.91 | 0.44% |
| 2025-12-30 | 18.34 | 18.27 | -0.07 | -0.38% | 18.15 | 18.42 | 18434 | 3369.58 | 0.46% |
| 2025-12-29 | 18.31 | 18.34 | 0.06 | 0.33% | 18.10 | 18.40 | 26929 | 4919.01 | 0.67% |
| 2025-12-26 | 18.75 | 18.28 | -0.33 | -1.77% | 18.22 | 18.75 | 25079 | 4619.93 | 0.62% |
| 2025-12-25 | 18.57 | 18.61 | 0.07 | 0.38% | 18.32 | 18.68 | 18321 | 3393.67 | 0.46% |
| 2025-12-24 | 18.53 | 18.54 | 0.05 | 0.27% | 18.31 | 18.60 | 16338 | 3025.64 | 0.41% |
| 2025-12-23 | 18.88 | 18.49 | -0.52 | -2.74% | 18.32 | 18.99 | 32377 | 5995.65 | 0.80% |
| 2025-12-22 | 19.27 | 19.01 | 0.12 | 0.64% | 18.69 | 19.30 | 21736 | 4119.87 | 0.54% |
| 2025-12-19 | 18.65 | 18.89 | 0.38 | 2.05% | 18.47 | 18.89 | 19559 | 3658.07 | 0.49% |
| 2025-12-18 | 19.00 | 18.51 | -0.36 | -1.91% | 18.49 | 19.19 | 25611 | 4805.72 | 0.64% |
| 2025-12-17 | 18.50 | 18.87 | 0.27 | 1.45% | 18.50 | 19.10 | 32326 | 6097.29 | 0.80% |
| 2025-12-16 | 18.98 | 18.60 | -0.12 | -0.64% | 18.56 | 19.48 | 35524 | 6728.82 | 0.88% |
| 2025-12-15 | 18.50 | 18.72 | 0.09 | 0.48% | 18.45 | 18.93 | 12976 | 2425.84 | 0.32% |
| 2025-12-12 | 18.48 | 18.63 | 0.06 | 0.32% | 18.41 | 18.95 | 11682 | 2174.72 | 0.29% |
| 2025-12-11 | 18.98 | 18.57 | -0.48 | -2.52% | 18.56 | 19.05 | 11668 | 2183.95 | 0.29% |
| 2025-12-10 | 18.88 | 19.05 | 0.15 | 0.79% | 18.84 | 19.28 | 15436 | 2939.53 | 0.38% |
| 2025-12-09 | 19.05 | 18.90 | -0.14 | -0.74% | 18.87 | 19.12 | 10862 | 2062.77 | 0.27% |
| 2025-12-08 | 19.05 | 19.04 | -0.01 | -0.05% | 18.92 | 19.19 | 14044 | 2672.86 | 0.35% |
| 2025-12-05 | 18.95 | 19.05 | 0.10 | 0.53% | 18.76 | 19.07 | 11854 | 2246.93 | 0.29% |
| 2025-12-04 | 19.38 | 18.95 | -0.35 | -1.81% | 18.91 | 19.38 | 14874 | 2831.44 | 0.37% |
| 2025-12-03 | 19.50 | 19.30 | -0.20 | -1.03% | 19.24 | 19.70 | 12319 | 2392.87 | 0.31% |
| 2025-12-02 | 19.83 | 19.50 | -0.25 | -1.27% | 19.45 | 20.01 | 20162 | 3965.31 | 0.50% |
| 2025-12-01 | 19.67 | 19.75 | 0.06 | 0.30% | 19.54 | 19.79 | 15625 | 3075.45 | 0.39% |
| 2025-11-28 | 19.32 | 19.69 | 0.29 | 1.49% | 19.32 | 19.70 | 15512 | 3032.52 | 0.39% |
| 2025-11-27 | 19.60 | 19.40 | -0.02 | -0.10% | 19.27 | 19.79 | 18682 | 3657.72 | 0.46% |
| 2025-11-26 | 19.67 | 19.42 | -0.19 | -0.97% | 19.36 | 19.70 | 15569 | 3036.38 | 0.39% |
| 2025-11-25 | 19.19 | 19.61 | 0.45 | 2.35% | 19.16 | 19.74 | 20759 | 4058.88 | 0.52% |
| 2025-11-24 | 19.29 | 19.16 | 0.06 | 0.31% | 18.97 | 19.50 | 22768 | 4379.44 | 0.57% |
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。
