| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.29 | 14.28 | -0.05 | -0.35% | 14.14 | 14.42 | 14866 | 2118.84 | 0.32% |
| 2025-10-24 | 14.30 | 14.33 | -0.02 | -0.14% | 14.26 | 14.43 | 16440 | 2357.07 | 0.35% |
| 2025-10-23 | 14.25 | 14.35 | 0.07 | 0.49% | 14.17 | 14.37 | 16360 | 2334.28 | 0.35% |
| 2025-10-22 | 14.35 | 14.28 | -0.05 | -0.35% | 14.24 | 14.41 | 10911 | 1563.21 | 0.23% |
| 2025-10-21 | 14.07 | 14.33 | 0.28 | 1.99% | 14.05 | 14.38 | 15221 | 2169.35 | 0.32% |
| 2025-10-20 | 14.15 | 14.05 | -0.10 | -0.71% | 14.01 | 14.25 | 10165 | 1430.51 | 0.22% |
| 2025-10-17 | 14.28 | 14.15 | -0.09 | -0.63% | 14.11 | 14.29 | 11023 | 1563.01 | 0.23% |
| 2025-10-16 | 14.44 | 14.24 | -0.13 | -0.90% | 14.18 | 14.48 | 10612 | 1515.44 | 0.23% |
| 2025-10-15 | 14.12 | 14.37 | 0.17 | 1.20% | 14.12 | 14.42 | 17696 | 2539.50 | 0.38% |
| 2025-10-14 | 14.21 | 14.20 | -0.01 | -0.07% | 14.17 | 14.29 | 13658 | 1943.09 | 0.29% |
| 2025-10-13 | 14.00 | 14.21 | 0.05 | 0.35% | 13.69 | 14.27 | 21254 | 2988.03 | 0.45% |
| 2025-10-10 | 13.98 | 14.16 | 0.16 | 1.14% | 13.98 | 14.20 | 14309 | 2021.76 | 0.30% |
| 2025-10-09 | 13.85 | 14.00 | 0.17 | 1.23% | 13.78 | 14.10 | 20063 | 2807.39 | 0.43% |
| 2025-09-30 | 13.92 | 13.83 | -0.09 | -0.65% | 13.80 | 13.98 | 16124 | 2230.33 | 0.34% |
| 2025-09-29 | 14.05 | 13.92 | -0.05 | -0.36% | 13.78 | 14.05 | 18764 | 2611.00 | 0.40% |
| 2025-09-26 | 14.04 | 13.97 | -0.07 | -0.50% | 13.83 | 14.07 | 14916 | 2082.66 | 0.32% |
| 2025-09-25 | 14.55 | 14.04 | -0.52 | -3.57% | 14.00 | 14.55 | 34994 | 4967.11 | 0.75% |
| 2025-09-24 | 14.37 | 14.56 | 0.14 | 0.97% | 14.24 | 14.93 | 44220 | 6472.20 | 0.94% |
| 2025-09-23 | 14.30 | 14.42 | 0.11 | 0.77% | 13.94 | 14.47 | 28933 | 4103.37 | 0.62% |
| 2025-09-22 | 14.37 | 14.31 | -0.11 | -0.76% | 14.25 | 14.70 | 35963 | 5191.66 | 0.77% |
| 2025-09-19 | 13.96 | 14.42 | 0.51 | 3.67% | 13.78 | 14.52 | 51484 | 7350.54 | 1.10% |
| 2025-09-18 | 14.21 | 13.91 | -0.27 | -1.90% | 13.84 | 14.21 | 18271 | 2563.00 | 0.39% |
| 2025-09-17 | 14.20 | 14.18 | -0.01 | -0.07% | 14.14 | 14.26 | 14215 | 2017.80 | 0.30% |
| 2025-09-16 | 14.17 | 14.19 | 0.06 | 0.42% | 14.12 | 14.30 | 14399 | 2044.93 | 0.31% |
| 2025-09-15 | 14.19 | 14.13 | -0.09 | -0.63% | 14.12 | 14.27 | 10243 | 1450.76 | 0.22% |
| 2025-09-12 | 14.29 | 14.22 | -0.01 | -0.07% | 14.20 | 14.32 | 12415 | 1770.66 | 0.26% |
| 2025-09-11 | 14.24 | 14.23 | -0.02 | -0.14% | 14.11 | 14.26 | 13413 | 1904.84 | 0.29% |
| 2025-09-10 | 14.30 | 14.25 | 0.02 | 0.14% | 14.16 | 14.30 | 10205 | 1450.85 | 0.22% |
| 2025-09-09 | 14.22 | 14.23 | -0.04 | -0.28% | 14.16 | 14.31 | 12728 | 1810.97 | 0.27% |
| 2025-09-08 | 14.16 | 14.27 | 0.12 | 0.85% | 14.11 | 14.35 | 15600 | 2221.82 | 0.33% |
| 2025-09-05 | 14.10 | 14.15 | 0.05 | 0.35% | 13.94 | 14.17 | 15139 | 2129.08 | 0.32% |
| 2025-09-04 | 13.89 | 14.10 | 0.21 | 1.51% | 13.84 | 14.14 | 19189 | 2692.93 | 0.41% |
| 2025-09-03 | 14.22 | 13.89 | -0.26 | -1.84% | 13.89 | 14.25 | 15573 | 2184.71 | 0.33% |
| 2025-09-02 | 14.37 | 14.15 | -0.21 | -1.46% | 13.98 | 14.37 | 24111 | 3407.57 | 0.51% |
| 2025-09-01 | 14.35 | 14.36 | -0.06 | -0.42% | 14.24 | 14.41 | 17770 | 2545.87 | 0.38% |
| 2025-08-29 | 14.37 | 14.42 | 0.09 | 0.63% | 14.28 | 14.46 | 16009 | 2305.56 | 0.34% |
| 2025-08-28 | 14.41 | 14.33 | -0.14 | -0.97% | 14.10 | 14.59 | 24493 | 3508.29 | 0.52% |
| 2025-08-27 | 14.84 | 14.47 | -0.36 | -2.43% | 14.47 | 14.84 | 26916 | 3941.37 | 0.57% |
| 2025-08-26 | 14.76 | 14.83 | 0.06 | 0.41% | 14.66 | 14.89 | 26840 | 3975.39 | 0.57% |
| 2025-08-25 | 14.78 | 14.77 | -0.02 | -0.14% | 14.70 | 14.83 | 27160 | 4010.03 | 0.58% |
| 2025-08-22 | 15.35 | 14.79 | -0.26 | -1.73% | 14.67 | 15.35 | 39364 | 5831.11 | 0.84% |
| 2025-08-21 | 14.97 | 15.05 | 0.12 | 0.80% | 14.86 | 15.10 | 24161 | 3618.56 | 0.51% |
| 2025-08-20 | 14.71 | 14.93 | 0.25 | 1.70% | 14.60 | 14.95 | 21983 | 3254.04 | 0.47% |
| 2025-08-19 | 14.65 | 14.68 | 0.04 | 0.27% | 14.58 | 14.80 | 17883 | 2630.85 | 0.38% |
| 2025-08-18 | 14.70 | 14.64 | -0.06 | -0.41% | 14.63 | 14.88 | 26045 | 3839.29 | 0.55% |
| 2025-08-15 | 14.64 | 14.70 | 0.06 | 0.41% | 14.50 | 14.82 | 22608 | 3317.70 | 0.48% |
| 2025-08-14 | 14.89 | 14.64 | -0.22 | -1.48% | 14.62 | 14.92 | 18264 | 2697.98 | 0.39% |
| 2025-08-13 | 15.10 | 14.86 | -0.24 | -1.59% | 14.83 | 15.14 | 24135 | 3606.21 | 0.51% |
| 2025-08-12 | 15.07 | 15.10 | 0.14 | 0.94% | 15.00 | 15.43 | 31757 | 4829.85 | 0.68% |
| 2025-08-11 | 14.73 | 14.96 | 0.21 | 1.42% | 14.66 | 14.99 | 20786 | 3096.30 | 0.44% |
| 2025-08-08 | 14.75 | 14.75 | 0.05 | 0.34% | 14.62 | 14.78 | 12474 | 1833.86 | 0.27% |
| 2025-08-07 | 14.67 | 14.70 | 0.00 | 0.00% | 14.56 | 14.83 | 17045 | 2515.37 | 0.36% |
| 2025-08-06 | 14.60 | 14.70 | 0.11 | 0.75% | 14.46 | 14.74 | 17317 | 2527.09 | 0.37% |
| 2025-08-05 | 14.45 | 14.59 | 0.14 | 0.97% | 14.45 | 14.64 | 12257 | 1786.32 | 0.26% |
| 2025-08-04 | 14.35 | 14.45 | 0.09 | 0.63% | 14.26 | 14.51 | 17547 | 2531.40 | 0.37% |
| 2025-08-01 | 14.56 | 14.36 | -0.04 | -0.28% | 14.26 | 14.59 | 17421 | 2502.79 | 0.37% |
| 2025-07-31 | 15.20 | 14.40 | -0.47 | -3.16% | 14.37 | 15.21 | 29488 | 4322.22 | 0.63% |
| 2025-07-30 | 14.73 | 14.87 | 0.14 | 0.95% | 14.63 | 14.92 | 18224 | 2701.61 | 0.39% |
| 2025-07-29 | 14.84 | 14.73 | -0.11 | -0.74% | 14.63 | 14.92 | 16944 | 2498.60 | 0.36% |
| 2025-07-28 | 15.03 | 14.84 | -0.19 | -1.26% | 14.82 | 15.13 | 18006 | 2691.03 | 0.38% |
| 2025-07-25 | 15.08 | 15.03 | -0.04 | -0.27% | 14.95 | 15.11 | 15973 | 2401.67 | 0.34% |
| 2025-07-24 | 14.97 | 15.07 | 0.02 | 0.13% | 14.97 | 15.19 | 16434 | 2476.40 | 0.35% |
| 2025-07-23 | 15.01 | 15.05 | 0.05 | 0.33% | 14.92 | 15.25 | 24045 | 3634.03 | 0.51% |
| 2025-07-22 | 14.83 | 15.00 | 0.14 | 0.94% | 14.75 | 15.01 | 19107 | 2844.68 | 0.41% |
| 2025-07-21 | 14.75 | 14.86 | 0.17 | 1.16% | 14.20 | 14.93 | 17675 | 2622.94 | 0.38% |
| 2025-07-18 | 14.77 | 14.69 | -0.04 | -0.27% | 14.60 | 14.80 | 12001 | 1761.53 | 0.26% |
| 2025-07-17 | 14.84 | 14.73 | 0.02 | 0.14% | 14.60 | 14.84 | 11900 | 1752.59 | 0.25% |
| 2025-07-16 | 14.66 | 14.71 | 0.11 | 0.75% | 14.54 | 14.83 | 15915 | 2344.05 | 0.34% |
| 2025-07-15 | 14.80 | 14.60 | -0.18 | -1.22% | 14.50 | 14.83 | 15394 | 2250.33 | 0.33% |
| 2025-07-14 | 14.79 | 14.78 | 0.03 | 0.20% | 14.74 | 14.91 | 15849 | 2353.29 | 0.34% |
| 2025-07-11 | 15.09 | 14.75 | -0.26 | -1.73% | 14.73 | 15.11 | 17730 | 2630.94 | 0.38% |
| 2025-07-10 | 14.85 | 15.01 | 0.14 | 0.94% | 14.85 | 15.02 | 10604 | 1586.14 | 0.23% |
| 2025-07-09 | 14.78 | 14.87 | 0.10 | 0.68% | 14.71 | 14.92 | 11105 | 1649.51 | 0.24% |
| 2025-07-08 | 14.75 | 14.77 | 0.08 | 0.54% | 14.69 | 14.87 | 11200 | 1655.21 | 0.24% |
| 2025-07-07 | 14.52 | 14.69 | 0.11 | 0.75% | 14.46 | 14.73 | 10128 | 1483.32 | 0.22% |
| 2025-07-04 | 14.67 | 14.58 | -0.07 | -0.48% | 14.46 | 14.67 | 11738 | 1708.70 | 0.25% |
| 2025-07-03 | 14.50 | 14.65 | 0.05 | 0.34% | 14.48 | 14.89 | 15979 | 2354.98 | 0.34% |
| 2025-07-02 | 14.68 | 14.60 | 0.00 | 0.00% | 14.45 | 14.69 | 10768 | 1565.88 | 0.23% |
| 2025-07-01 | 14.58 | 14.60 | 0.10 | 0.69% | 13.20 | 14.64 | 14587 | 2114.92 | 0.31% |
| 2025-06-30 | 14.59 | 14.50 | -0.02 | -0.14% | 14.47 | 14.60 | 11812 | 1717.01 | 0.25% |
太平鸟(603877)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。
