| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.64 | 15.79 | 0.15 | 0.96% | 15.62 | 15.84 | 18563 | 2922.74 | 0.40% |
| 2026-02-02 | 16.03 | 15.64 | -0.39 | -2.43% | 15.61 | 16.09 | 21260 | 3375.96 | 0.45% |
| 2026-01-30 | 16.00 | 16.03 | 0.11 | 0.69% | 15.72 | 16.15 | 23356 | 3737.76 | 0.50% |
| 2026-01-29 | 16.03 | 15.92 | -0.11 | -0.69% | 15.81 | 16.22 | 27543 | 4408.20 | 0.59% |
| 2026-01-28 | 16.28 | 16.03 | -0.25 | -1.54% | 15.93 | 16.39 | 28967 | 4665.52 | 0.62% |
| 2026-01-27 | 16.87 | 16.28 | -0.50 | -2.98% | 16.09 | 16.87 | 35572 | 5801.41 | 0.76% |
| 2026-01-26 | 17.04 | 16.78 | -0.25 | -1.47% | 16.56 | 17.04 | 31507 | 5269.87 | 0.67% |
| 2026-01-23 | 16.50 | 17.03 | 0.61 | 3.71% | 16.40 | 17.29 | 61078 | 10282.68 | 1.30% |
| 2026-01-22 | 16.77 | 16.42 | -0.44 | -2.61% | 16.35 | 16.80 | 41097 | 6769.31 | 0.88% |
| 2026-01-21 | 16.85 | 16.86 | 0.02 | 0.12% | 16.62 | 17.15 | 43396 | 7296.55 | 0.92% |
| 2026-01-20 | 16.37 | 16.84 | 0.49 | 3.00% | 16.31 | 17.17 | 58295 | 9803.71 | 1.24% |
| 2026-01-19 | 16.57 | 16.35 | -0.22 | -1.33% | 16.30 | 16.57 | 29104 | 4762.93 | 0.62% |
| 2026-01-16 | 16.62 | 16.57 | -0.05 | -0.30% | 16.33 | 17.20 | 34467 | 5745.49 | 0.73% |
| 2026-01-15 | 16.82 | 16.62 | -0.17 | -1.01% | 16.53 | 17.37 | 47797 | 8075.38 | 1.02% |
| 2026-01-14 | 16.87 | 16.79 | -0.25 | -1.47% | 16.53 | 17.04 | 56718 | 9508.75 | 1.21% |
| 2026-01-13 | 16.81 | 17.04 | 0.34 | 2.04% | 16.52 | 17.32 | 69716 | 11823.45 | 1.49% |
| 2026-01-12 | 17.25 | 16.70 | -0.55 | -3.19% | 16.51 | 17.43 | 83217 | 14073.08 | 1.77% |
| 2026-01-09 | 16.85 | 17.25 | 0.15 | 0.88% | 16.77 | 17.47 | 115687 | 19807.88 | 2.46% |
| 2026-01-08 | 16.30 | 17.10 | 0.79 | 4.84% | 16.03 | 17.77 | 191593 | 32734.15 | 4.08% |
| 2026-01-07 | 14.85 | 16.31 | 1.48 | 9.98% | 14.85 | 16.31 | 147399 | 23574.38 | 3.14% |
| 2026-01-06 | 14.61 | 14.83 | 0.22 | 1.51% | 14.55 | 14.83 | 40733 | 5991.18 | 0.87% |
| 2026-01-05 | 14.53 | 14.61 | 0.08 | 0.55% | 14.44 | 14.62 | 28024 | 4077.28 | 0.60% |
| 2025-12-31 | 14.53 | 14.53 | 0.02 | 0.14% | 14.38 | 14.57 | 20850 | 3023.21 | 0.44% |
| 2025-12-30 | 14.48 | 14.51 | -0.03 | -0.21% | 14.30 | 14.59 | 23565 | 3407.88 | 0.50% |
| 2025-12-29 | 14.62 | 14.54 | -0.10 | -0.68% | 14.45 | 14.62 | 21540 | 3128.99 | 0.46% |
| 2025-12-26 | 15.00 | 14.64 | -0.36 | -2.40% | 14.61 | 15.00 | 31637 | 4670.02 | 0.67% |
| 2025-12-25 | 15.04 | 15.00 | -0.04 | -0.27% | 14.82 | 15.04 | 22318 | 3331.33 | 0.48% |
| 2025-12-24 | 15.10 | 15.04 | -0.07 | -0.46% | 14.88 | 15.10 | 25387 | 3800.78 | 0.54% |
| 2025-12-23 | 15.23 | 15.11 | -0.12 | -0.79% | 15.01 | 15.29 | 24638 | 3726.54 | 0.52% |
| 2025-12-22 | 15.48 | 15.23 | -0.35 | -2.25% | 15.18 | 15.52 | 32509 | 4978.79 | 0.69% |
| 2025-12-19 | 15.09 | 15.58 | 0.46 | 3.04% | 15.06 | 15.77 | 41613 | 6446.36 | 0.89% |
| 2025-12-18 | 15.06 | 15.12 | 0.02 | 0.13% | 14.90 | 15.27 | 22803 | 3449.10 | 0.49% |
| 2025-12-17 | 15.03 | 15.10 | 0.04 | 0.27% | 14.81 | 15.16 | 28552 | 4284.42 | 0.61% |
| 2025-12-16 | 15.15 | 15.06 | -0.17 | -1.12% | 15.01 | 15.39 | 34651 | 5260.37 | 0.74% |
| 2025-12-15 | 15.25 | 15.23 | -0.16 | -1.04% | 15.10 | 15.39 | 33835 | 5156.11 | 0.72% |
| 2025-12-12 | 15.75 | 15.39 | -0.45 | -2.84% | 15.21 | 15.84 | 74940 | 11569.10 | 1.60% |
| 2025-12-11 | 16.70 | 15.84 | -0.91 | -5.43% | 15.76 | 16.73 | 79548 | 12756.97 | 1.69% |
| 2025-12-10 | 16.41 | 16.75 | 0.26 | 1.58% | 16.38 | 17.17 | 91545 | 15402.83 | 1.95% |
| 2025-12-09 | 16.38 | 16.49 | 0.11 | 0.67% | 16.24 | 16.73 | 49678 | 8196.79 | 1.06% |
| 2025-12-08 | 16.57 | 16.38 | -0.19 | -1.15% | 16.28 | 16.80 | 53981 | 8868.84 | 1.15% |
| 2025-12-05 | 16.07 | 16.57 | 0.33 | 2.03% | 16.05 | 16.63 | 56281 | 9217.03 | 1.20% |
| 2025-12-04 | 15.90 | 16.24 | 0.24 | 1.50% | 15.90 | 16.88 | 67848 | 11097.27 | 1.45% |
| 2025-12-03 | 16.18 | 16.00 | -0.28 | -1.72% | 15.90 | 16.29 | 40101 | 6430.44 | 0.85% |
| 2025-12-02 | 16.27 | 16.28 | -0.02 | -0.12% | 16.08 | 16.36 | 37307 | 6063.94 | 0.79% |
| 2025-12-01 | 16.36 | 16.30 | -0.06 | -0.37% | 16.22 | 16.50 | 52688 | 8611.38 | 1.12% |
| 2025-11-28 | 15.72 | 16.36 | 0.62 | 3.94% | 15.53 | 16.58 | 73579 | 11877.44 | 1.57% |
| 2025-11-27 | 16.26 | 15.74 | -0.41 | -2.54% | 15.74 | 16.26 | 75621 | 12030.48 | 1.61% |
| 2025-11-26 | 16.55 | 16.15 | -0.01 | -0.06% | 16.13 | 16.70 | 97888 | 15973.97 | 2.09% |
| 2025-11-25 | 16.31 | 16.16 | -0.11 | -0.68% | 16.10 | 16.74 | 110373 | 18048.23 | 2.35% |
| 2025-11-24 | 15.95 | 16.27 | 0.32 | 2.01% | 15.48 | 17.19 | 155267 | 25196.28 | 3.31% |
| 2025-11-21 | 16.49 | 15.95 | -1.05 | -6.18% | 15.76 | 17.00 | 153410 | 24929.99 | 3.27% |
| 2025-11-20 | 17.88 | 17.00 | -1.01 | -5.61% | 16.32 | 18.05 | 220704 | 37710.95 | 4.70% |
| 2025-11-19 | 17.00 | 18.01 | 1.64 | 10.02% | 16.75 | 18.01 | 216678 | 38499.95 | 4.62% |
| 2025-11-18 | 14.98 | 16.37 | 1.49 | 10.01% | 14.86 | 16.37 | 61153 | 9640.21 | 1.30% |
| 2025-11-17 | 14.86 | 14.88 | -0.02 | -0.13% | 14.70 | 14.99 | 18402 | 2730.95 | 0.39% |
| 2025-11-14 | 14.72 | 14.90 | 0.05 | 0.34% | 14.72 | 15.15 | 20744 | 3106.84 | 0.44% |
| 2025-11-13 | 14.79 | 14.85 | 0.05 | 0.34% | 14.59 | 14.92 | 19257 | 2843.90 | 0.41% |
| 2025-11-12 | 14.75 | 14.80 | 0.05 | 0.34% | 14.71 | 14.88 | 19344 | 2865.14 | 0.41% |
| 2025-11-11 | 14.72 | 14.75 | 0.03 | 0.20% | 14.64 | 14.81 | 17561 | 2586.86 | 0.37% |
| 2025-11-10 | 14.64 | 14.72 | 0.13 | 0.89% | 14.52 | 14.86 | 24101 | 3550.86 | 0.51% |
| 2025-11-07 | 14.62 | 14.59 | 0.00 | 0.00% | 14.48 | 14.69 | 11339 | 1656.52 | 0.24% |
| 2025-11-06 | 14.61 | 14.59 | -0.02 | -0.14% | 14.48 | 14.68 | 16478 | 2402.57 | 0.35% |
| 2025-11-05 | 14.52 | 14.61 | 0.09 | 0.62% | 14.41 | 14.70 | 16419 | 2402.46 | 0.35% |
| 2025-11-04 | 14.40 | 14.52 | 0.13 | 0.90% | 14.28 | 14.55 | 18276 | 2649.19 | 0.39% |
| 2025-11-03 | 14.43 | 14.39 | 0.07 | 0.49% | 14.30 | 14.55 | 19565 | 2817.51 | 0.42% |
| 2025-10-31 | 14.05 | 14.32 | 0.27 | 1.92% | 14.00 | 14.43 | 22155 | 3166.14 | 0.47% |
| 2025-10-30 | 14.02 | 14.05 | -0.03 | -0.21% | 13.99 | 14.12 | 11598 | 1630.52 | 0.25% |
| 2025-10-29 | 14.24 | 14.08 | -0.16 | -1.12% | 14.01 | 14.24 | 12632 | 1777.80 | 0.27% |
| 2025-10-28 | 14.20 | 14.24 | -0.04 | -0.28% | 14.16 | 14.35 | 8214 | 1171.49 | 0.18% |
| 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% |
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。
