| 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 | 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% |
| 2025-11-21 | 19.80 | 19.10 | -0.73 | -3.68% | 19.03 | 19.86 | 27223 | 5264.43 | 0.68% |
| 2025-11-20 | 19.88 | 19.83 | 0.10 | 0.51% | 19.65 | 20.19 | 22994 | 4569.42 | 0.57% |
| 2025-11-19 | 20.08 | 19.73 | -0.52 | -2.57% | 19.69 | 20.34 | 27470 | 5476.50 | 0.68% |
| 2025-11-18 | 20.20 | 20.25 | 0.02 | 0.10% | 20.04 | 20.33 | 26537 | 5356.40 | 0.66% |
| 2025-11-17 | 20.50 | 20.23 | -0.18 | -0.88% | 20.10 | 20.50 | 19370 | 3914.94 | 0.48% |
| 2025-11-14 | 20.47 | 20.41 | -0.11 | -0.54% | 20.33 | 20.82 | 26089 | 5364.36 | 0.65% |
| 2025-11-13 | 20.43 | 20.52 | 0.08 | 0.39% | 20.05 | 20.60 | 26191 | 5341.23 | 0.65% |
| 2025-11-12 | 20.80 | 20.44 | -0.37 | -1.78% | 20.26 | 21.08 | 36371 | 7490.05 | 0.90% |
| 2025-11-11 | 21.28 | 20.81 | -0.35 | -1.65% | 20.55 | 21.30 | 30173 | 6281.96 | 0.75% |
| 2025-11-10 | 20.86 | 21.16 | 0.29 | 1.39% | 20.78 | 21.28 | 29507 | 6211.69 | 0.73% |
| 2025-11-07 | 20.88 | 20.87 | -0.09 | -0.43% | 20.65 | 21.09 | 29291 | 6096.65 | 0.73% |
| 2025-11-06 | 21.00 | 20.96 | -0.18 | -0.85% | 20.57 | 21.11 | 35788 | 7436.70 | 0.89% |
| 2025-11-05 | 21.40 | 21.14 | -0.26 | -1.21% | 20.87 | 21.63 | 38928 | 8239.16 | 0.97% |
| 2025-11-04 | 21.71 | 21.40 | -0.50 | -2.28% | 21.25 | 22.30 | 45853 | 9927.59 | 1.14% |
| 2025-11-03 | 21.49 | 21.90 | 0.41 | 1.91% | 21.17 | 22.08 | 64814 | 14025.37 | 1.61% |
| 2025-10-31 | 20.34 | 21.49 | 1.15 | 5.65% | 20.34 | 22.10 | 80677 | 17239.53 | 2.00% |
| 2025-10-30 | 21.01 | 20.34 | -0.46 | -2.21% | 20.32 | 21.01 | 38945 | 8008.85 | 0.97% |
| 2025-10-29 | 20.47 | 20.80 | 0.37 | 1.81% | 20.08 | 20.92 | 44158 | 9083.57 | 1.10% |
| 2025-10-28 | 20.63 | 20.43 | -0.32 | -1.54% | 20.36 | 20.94 | 42160 | 8680.50 | 1.05% |
| 2025-10-27 | 21.11 | 20.75 | -0.36 | -1.71% | 20.50 | 21.37 | 56999 | 11857.49 | 1.42% |
| 2025-10-24 | 21.40 | 21.11 | -0.18 | -0.85% | 21.07 | 21.81 | 42981 | 9156.12 | 1.07% |
| 2025-10-23 | 21.52 | 21.29 | -0.46 | -2.11% | 21.04 | 21.74 | 45288 | 9656.82 | 1.13% |
| 2025-10-22 | 22.23 | 21.75 | -0.42 | -1.89% | 21.66 | 22.29 | 38385 | 8385.40 | 0.95% |
| 2025-10-21 | 22.00 | 22.17 | 0.11 | 0.50% | 21.59 | 22.22 | 50258 | 11018.86 | 1.25% |
| 2025-10-20 | 22.52 | 22.06 | -0.32 | -1.43% | 21.13 | 22.57 | 73007 | 15865.14 | 1.81% |
| 2025-10-17 | 22.32 | 22.38 | 0.33 | 1.50% | 22.30 | 23.34 | 103475 | 23566.46 | 2.57% |
| 2025-10-16 | 22.61 | 22.05 | -0.79 | -3.46% | 22.00 | 23.22 | 104852 | 23653.57 | 2.61% |
| 2025-10-15 | 22.59 | 22.84 | 0.71 | 3.21% | 22.16 | 23.86 | 196244 | 44947.86 | 4.88% |
| 2025-10-14 | 20.36 | 22.13 | 2.01 | 9.99% | 20.14 | 22.13 | 104796 | 22710.03 | 2.60% |
| 2025-10-13 | 19.62 | 20.12 | -0.07 | -0.35% | 19.20 | 20.21 | 61137 | 12117.27 | 1.52% |
| 2025-10-10 | 19.33 | 20.19 | 0.77 | 3.96% | 19.22 | 20.69 | 123582 | 24794.41 | 3.07% |
| 2025-10-09 | 19.27 | 19.42 | 0.12 | 0.62% | 19.17 | 19.43 | 55434 | 10683.80 | 1.38% |
| 2025-09-30 | 19.34 | 19.30 | -0.03 | -0.16% | 19.13 | 19.49 | 73767 | 14237.22 | 1.83% |
| 2025-09-29 | 20.40 | 19.33 | -1.32 | -6.39% | 19.28 | 20.40 | 121239 | 23734.03 | 3.01% |
| 2025-09-26 | 20.45 | 20.65 | -0.31 | -1.48% | 19.96 | 21.00 | 91460 | 18638.90 | 2.27% |
| 2025-09-25 | 21.09 | 20.96 | -1.05 | -4.77% | 20.70 | 22.20 | 138937 | 29423.32 | 3.45% |
| 2025-09-24 | 22.01 | 22.01 | -2.45 | -10.02% | 22.01 | 22.01 | 15474 | 3405.83 | 0.38% |
| 2025-09-23 | 26.76 | 24.46 | -2.72 | -10.01% | 24.46 | 26.76 | 62347 | 15532.82 | 1.55% |
| 2025-09-22 | 30.13 | 27.18 | -2.42 | -8.18% | 26.64 | 30.19 | 85691 | 24093.65 | 2.13% |
| 2025-09-19 | 31.00 | 29.60 | 0.00 | 0.00% | 27.77 | 31.06 | 97429 | 28600.02 | 2.42% |
| 2025-09-18 | 31.72 | 29.60 | -2.64 | -8.19% | 29.10 | 31.72 | 62426 | 19072.42 | 1.55% |
| 2025-09-17 | 32.80 | 32.24 | -0.37 | -1.13% | 31.43 | 32.90 | 59081 | 18901.98 | 1.47% |
| 2025-09-16 | 31.90 | 32.61 | 0.71 | 2.23% | 30.21 | 34.29 | 108096 | 34477.16 | 2.69% |
| 2025-09-15 | 29.10 | 31.90 | 2.90 | 10.00% | 29.10 | 31.90 | 115659 | 35614.01 | 2.87% |
| 2025-09-12 | 29.06 | 29.00 | -0.44 | -1.49% | 27.65 | 29.78 | 72935 | 20807.21 | 1.81% |
| 2025-09-11 | 28.62 | 29.44 | 0.68 | 2.36% | 27.80 | 29.95 | 74536 | 21494.05 | 1.85% |
| 2025-09-10 | 29.21 | 28.76 | -0.74 | -2.51% | 28.30 | 29.99 | 41975 | 12259.55 | 1.04% |
| 2025-09-09 | 29.60 | 29.50 | -0.25 | -0.84% | 28.03 | 30.66 | 70223 | 20647.88 | 1.75% |
| 2025-09-08 | 28.84 | 29.75 | 0.92 | 3.19% | 27.83 | 29.90 | 56455 | 16564.06 | 1.40% |
| 2025-09-05 | 27.35 | 28.83 | 1.05 | 3.78% | 26.66 | 29.49 | 71755 | 20280.33 | 1.78% |
| 2025-09-04 | 27.17 | 27.78 | 0.75 | 2.77% | 26.61 | 28.10 | 64775 | 17713.00 | 1.61% |
| 2025-09-03 | 25.20 | 27.03 | 2.23 | 8.99% | 25.20 | 27.21 | 81000 | 21415.12 | 2.01% |
| 2025-09-02 | 23.90 | 24.80 | 0.90 | 3.77% | 23.39 | 24.86 | 48254 | 11636.88 | 1.20% |
| 2025-09-01 | 23.68 | 23.90 | -0.23 | -0.95% | 23.55 | 24.29 | 29981 | 7193.12 | 0.75% |
| 2025-08-29 | 24.99 | 24.13 | -0.15 | -0.62% | 23.80 | 24.99 | 33927 | 8189.72 | 0.84% |
| 2025-08-28 | 23.22 | 24.28 | 0.94 | 4.03% | 22.92 | 24.60 | 54073 | 12973.37 | 1.34% |
| 2025-08-27 | 24.40 | 23.34 | -1.21 | -4.93% | 23.11 | 24.75 | 45060 | 10814.63 | 1.12% |
| 2025-08-26 | 25.35 | 24.55 | -0.65 | -2.58% | 24.30 | 25.60 | 47263 | 11722.39 | 1.17% |
| 2025-08-25 | 24.94 | 25.20 | 0.52 | 2.11% | 24.20 | 25.60 | 58175 | 14591.78 | 1.45% |
| 2025-08-22 | 23.05 | 24.68 | 1.40 | 6.01% | 23.05 | 25.01 | 61921 | 15074.12 | 1.54% |
| 2025-08-21 | 22.76 | 23.28 | 0.48 | 2.11% | 22.43 | 23.38 | 51762 | 11841.40 | 1.29% |
| 2025-08-20 | 22.18 | 22.80 | 0.45 | 2.01% | 22.10 | 22.84 | 45367 | 10224.27 | 1.13% |
| 2025-08-19 | 21.00 | 22.35 | 1.35 | 6.43% | 20.60 | 22.47 | 74068 | 16026.79 | 1.84% |
| 2025-08-18 | 22.00 | 21.00 | -1.23 | -5.53% | 20.48 | 22.60 | 101826 | 21897.61 | 2.53% |
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。
