| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 21.770 | 21.490 | -0.410 | -1.87% | 21.170 | 21.870 | 9497 | 2036.359 | 3.38% |
| 2025-09-29 | 20.960 | 21.900 | 1.020 | 4.89% | 20.360 | 22.300 | 18141 | 3907.029 | 6.45% |
| 2025-09-26 | 21.300 | 20.880 | -0.340 | -1.60% | 20.690 | 21.420 | 7068 | 1487.719 | 2.51% |
| 2025-09-25 | 21.460 | 21.220 | -0.210 | -0.98% | 21.020 | 21.580 | 7427 | 1582.266 | 2.64% |
| 2025-09-24 | 21.300 | 21.430 | 0.380 | 1.81% | 21.000 | 21.700 | 10314 | 2209.732 | 3.67% |
| 2025-09-23 | 22.070 | 21.050 | -1.120 | -5.05% | 20.920 | 22.080 | 10670 | 2274.882 | 3.79% |
| 2025-09-22 | 22.570 | 22.170 | -0.610 | -2.68% | 21.880 | 22.750 | 11689 | 2588.266 | 4.16% |
| 2025-09-19 | 22.460 | 22.780 | 0.220 | 0.98% | 22.210 | 22.930 | 12625 | 2854.960 | 4.49% |
| 2025-09-18 | 22.480 | 22.560 | 0.070 | 0.31% | 22.160 | 22.670 | 15478 | 3468.511 | 5.50% |
| 2025-09-17 | 22.800 | 22.490 | -0.420 | -1.83% | 22.130 | 22.830 | 17415 | 3887.231 | 6.19% |
| 2025-09-16 | 22.190 | 22.910 | 0.880 | 3.99% | 21.900 | 22.930 | 19949 | 4468.788 | 7.09% |
| 2025-09-15 | 22.300 | 22.030 | -0.330 | -1.48% | 21.990 | 22.500 | 13279 | 2943.198 | 4.72% |
| 2025-09-12 | 22.990 | 22.360 | -0.620 | -2.70% | 22.300 | 23.020 | 17913 | 4047.842 | 6.37% |
| 2025-09-11 | 23.030 | 22.980 | -0.340 | -1.46% | 22.500 | 23.360 | 15289 | 3512.312 | 5.44% |
| 2025-09-10 | 23.380 | 23.320 | 0.230 | 1.00% | 22.500 | 23.500 | 18704 | 4321.032 | 6.65% |
| 2025-09-09 | 24.120 | 23.090 | -1.280 | -5.25% | 22.860 | 24.300 | 21155 | 4904.161 | 7.52% |
| 2025-09-08 | 24.760 | 24.370 | -0.160 | -0.65% | 23.890 | 25.230 | 35137 | 8600.531 | 12.49% |
| 2025-09-05 | 24.990 | 24.530 | -0.310 | -1.25% | 24.020 | 25.980 | 37875 | 9317.075 | 13.47% |
| 2025-09-04 | 23.800 | 24.840 | 1.220 | 5.17% | 23.210 | 25.000 | 40757 | 9815.929 | 14.49% |
| 2025-09-03 | 23.970 | 23.620 | 0.030 | 0.13% | 23.100 | 23.990 | 13849 | 3268.112 | 4.92% |
| 2025-09-02 | 23.860 | 23.590 | 0.140 | 0.60% | 23.000 | 23.860 | 10437 | 2445.385 | 3.71% |
| 2025-09-01 | 23.000 | 23.450 | 0.470 | 2.05% | 22.760 | 23.550 | 9089 | 2114.231 | 3.23% |
| 2025-08-29 | 23.900 | 22.980 | -0.690 | -2.92% | 22.520 | 23.900 | 8315 | 1945.419 | 2.96% |
| 2025-08-28 | 23.000 | 23.670 | 0.700 | 3.05% | 21.800 | 23.720 | 14486 | 3294.592 | 5.15% |
| 2025-08-27 | 24.300 | 22.970 | -1.030 | -4.29% | 22.640 | 24.300 | 17384 | 4038.607 | 6.18% |
| 2025-08-26 | 24.040 | 24.000 | 0.300 | 1.27% | 23.310 | 24.180 | 21174 | 5034.945 | 7.53% |
| 2025-08-25 | 23.960 | 23.700 | -0.250 | -1.04% | 23.320 | 24.220 | 11154 | 2647.025 | 3.97% |
| 2025-08-22 | 24.780 | 23.950 | -0.630 | -2.56% | 23.890 | 24.780 | 14273 | 3441.725 | 5.08% |
| 2025-08-21 | 25.180 | 24.580 | -0.070 | -0.28% | 24.010 | 25.180 | 13262 | 3256.823 | 4.72% |
| 2025-08-20 | 24.490 | 24.650 | 0.160 | 0.65% | 24.000 | 24.950 | 11628 | 2849.181 | 4.13% |
| 2025-08-19 | 24.500 | 24.490 | 0.760 | 3.20% | 23.540 | 24.970 | 17284 | 4204.329 | 6.15% |
| 2025-08-18 | 23.100 | 23.730 | 0.600 | 2.59% | 23.000 | 23.920 | 12048 | 2831.873 | 4.28% |
| 2025-08-15 | 22.590 | 23.130 | 0.480 | 2.12% | 22.180 | 23.260 | 12154 | 2776.564 | 4.32% |
| 2025-08-14 | 23.250 | 22.650 | -0.450 | -1.95% | 22.330 | 23.260 | 9124 | 2066.229 | 3.24% |
| 2025-08-13 | 23.660 | 23.100 | -0.820 | -3.43% | 22.900 | 23.860 | 8301 | 1938.332 | 2.95% |
| 2025-08-12 | 23.620 | 23.920 | 0.300 | 1.27% | 22.800 | 24.000 | 17086 | 4001.923 | 6.08% |
| 2025-08-11 | 24.170 | 23.620 | -0.500 | -2.07% | 23.620 | 24.290 | 8573 | 2047.881 | 3.05% |
| 2025-08-08 | 24.680 | 24.120 | -0.480 | -1.95% | 23.830 | 24.680 | 10016 | 2411.980 | 3.56% |
| 2025-08-07 | 24.960 | 24.600 | -0.370 | -1.48% | 24.600 | 25.080 | 6722 | 1664.078 | 2.39% |
| 2025-08-06 | 25.000 | 24.970 | -0.120 | -0.48% | 24.710 | 25.440 | 8191 | 2047.500 | 2.91% |
| 2025-08-05 | 25.200 | 25.090 | -0.020 | -0.08% | 24.830 | 25.270 | 11383 | 2850.425 | 4.05% |
| 2025-08-04 | 25.000 | 25.110 | 0.220 | 0.88% | 24.110 | 25.180 | 12047 | 3006.650 | 4.28% |
| 2025-08-01 | 24.680 | 24.890 | 0.190 | 0.77% | 24.320 | 24.970 | 7218 | 1780.692 | 2.57% |
| 2025-07-31 | 24.950 | 24.700 | -0.400 | -1.59% | 24.300 | 25.080 | 11812 | 2912.080 | 4.20% |
| 2025-07-30 | 25.400 | 25.100 | -0.130 | -0.52% | 24.830 | 25.400 | 8732 | 2182.667 | 3.10% |
| 2025-07-29 | 25.940 | 25.230 | -0.880 | -3.37% | 24.990 | 25.980 | 17581 | 4440.429 | 6.25% |
| 2025-07-28 | 27.000 | 26.110 | -0.250 | -0.95% | 25.550 | 27.000 | 26559 | 6908.884 | 9.44% |
| 2025-07-25 | 25.280 | 26.360 | 1.170 | 4.64% | 24.680 | 26.360 | 28413 | 7300.153 | 10.10% |
| 2025-07-24 | 25.190 | 25.190 | -0.410 | -1.60% | 24.860 | 25.890 | 22254 | 5615.792 | 7.91% |
| 2025-07-23 | 26.000 | 25.600 | -0.230 | -0.89% | 25.500 | 26.650 | 24397 | 6395.082 | 8.68% |
| 2025-07-22 | 25.100 | 25.830 | 1.080 | 4.36% | 24.750 | 25.980 | 24972 | 6370.901 | 8.88% |
| 2025-07-21 | 25.000 | 24.750 | -0.080 | -0.32% | 24.670 | 25.180 | 13009 | 3231.027 | 4.63% |
| 2025-07-18 | 24.750 | 24.830 | -0.010 | -0.04% | 24.180 | 25.000 | 17800 | 4371.117 | 6.33% |
| 2025-07-17 | 25.720 | 24.840 | -0.860 | -3.35% | 24.730 | 25.840 | 21873 | 5514.862 | 7.78% |
| 2025-07-16 | 25.990 | 25.700 | -0.060 | -0.23% | 25.100 | 26.680 | 30905 | 7992.514 | 10.99% |
| 2025-07-15 | 24.800 | 25.760 | 1.030 | 4.16% | 24.120 | 25.800 | 45457 | 11435.560 | 16.16% |
| 2025-07-14 | 25.100 | 24.730 | 0.530 | 2.19% | 23.670 | 25.100 | 22074 | 5385.448 | 7.85% |
| 2025-07-11 | 22.990 | 24.200 | 1.020 | 4.40% | 22.760 | 24.380 | 26063 | 6153.096 | 9.27% |
| 2025-07-10 | 22.600 | 23.180 | 0.660 | 2.93% | 22.350 | 23.180 | 11831 | 2696.302 | 4.21% |
| 2025-07-09 | 22.690 | 22.520 | 0.050 | 0.22% | 22.260 | 23.000 | 15073 | 3399.644 | 5.36% |
| 2025-07-08 | 22.800 | 22.470 | -0.180 | -0.79% | 22.260 | 22.940 | 16565 | 3726.350 | 5.89% |
| 2025-07-07 | 23.500 | 22.650 | -0.700 | -3.00% | 22.500 | 23.500 | 17762 | 4044.513 | 6.32% |
| 2025-07-04 | 24.400 | 23.350 | -1.140 | -4.65% | 23.330 | 24.660 | 17207 | 4113.530 | 6.12% |
| 2025-07-03 | 24.530 | 24.490 | 0.220 | 0.91% | 23.930 | 24.660 | 19804 | 4822.069 | 7.04% |
| 2025-07-02 | 24.500 | 24.270 | -0.660 | -2.65% | 23.200 | 26.060 | 34116 | 8516.038 | 12.13% |
| 2025-07-01 | 24.990 | 24.930 | 1.010 | 4.22% | 24.180 | 25.340 | 40456 | 9999.634 | 14.39% |
| 2025-06-30 | 22.740 | 23.920 | 1.400 | 6.22% | 22.490 | 23.970 | 43337 | 10210.033 | 15.41% |
| 2025-06-27 | 22.800 | 22.520 | -0.010 | -0.04% | 22.330 | 22.980 | 10991 | 2483.209 | 3.91% |
| 2025-06-26 | 22.620 | 22.530 | -0.110 | -0.49% | 22.180 | 23.100 | 19782 | 4485.875 | 7.03% |
| 2025-06-25 | 23.120 | 22.640 | -0.230 | -1.01% | 22.150 | 23.290 | 24989 | 5637.438 | 8.89% |
| 2025-06-24 | 23.490 | 22.870 | -0.370 | -1.59% | 22.440 | 23.490 | 26772 | 6086.635 | 9.52% |
| 2025-06-23 | 23.800 | 23.240 | -0.570 | -2.39% | 22.820 | 23.800 | 17544 | 4089.150 | 6.24% |
| 2025-06-20 | 23.050 | 23.810 | 0.820 | 3.57% | 22.780 | 24.180 | 23252 | 5508.730 | 8.27% |
| 2025-06-19 | 23.000 | 22.990 | -0.010 | -0.04% | 22.610 | 23.190 | 9307 | 2129.206 | 3.31% |
| 2025-06-18 | 23.730 | 23.000 | -0.900 | -3.77% | 22.360 | 23.860 | 17585 | 4016.287 | 6.25% |
| 2025-06-17 | 24.100 | 23.900 | -0.050 | -0.21% | 23.580 | 24.510 | 15155 | 3635.187 | 5.39% |
| 2025-06-16 | 24.120 | 23.950 | -0.140 | -0.58% | 23.660 | 24.120 | 9657 | 2302.785 | 3.43% |
| 2025-06-13 | 24.200 | 24.090 | 0.030 | 0.12% | 23.830 | 24.230 | 15241 | 3653.626 | 5.42% |
| 2025-06-12 | 24.440 | 24.060 | -0.540 | -2.20% | 23.500 | 24.440 | 19238 | 4617.254 | 6.84% |
| 2025-06-11 | 25.440 | 24.600 | -0.990 | -3.87% | 24.010 | 25.470 | 46920 | 11559.221 | 16.68% |
泰鹏智能(873132)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。
