| 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 | 22.830 | 22.280 | -0.560 | -2.45% | 22.230 | 22.990 | 16416 | 3686.192 | 3.88% |
| 2025-09-29 | 22.940 | 22.840 | 0.170 | 0.75% | 22.300 | 23.360 | 23667 | 5386.934 | 5.59% |
| 2025-09-26 | 22.260 | 22.670 | 0.430 | 1.93% | 21.650 | 23.240 | 26365 | 5923.402 | 6.23% |
| 2025-09-25 | 22.620 | 22.240 | -0.370 | -1.64% | 22.180 | 22.840 | 17433 | 3900.744 | 4.12% |
| 2025-09-24 | 22.670 | 22.610 | 0.160 | 0.71% | 22.450 | 23.170 | 17294 | 3931.133 | 4.08% |
| 2025-09-23 | 23.790 | 22.450 | -1.580 | -6.58% | 22.180 | 23.860 | 31482 | 7208.516 | 7.43% |
| 2025-09-22 | 25.300 | 24.030 | -1.740 | -6.75% | 23.930 | 25.580 | 43389 | 10542.348 | 10.25% |
| 2025-09-19 | 25.600 | 25.770 | 0.770 | 3.08% | 24.920 | 26.980 | 65505 | 17010.432 | 15.47% |
| 2025-09-18 | 24.580 | 25.000 | 0.300 | 1.21% | 24.290 | 25.160 | 32547 | 8061.530 | 7.69% |
| 2025-09-17 | 24.450 | 24.700 | 0.580 | 2.40% | 24.280 | 25.200 | 21924 | 5427.117 | 5.18% |
| 2025-09-16 | 24.470 | 24.120 | -0.340 | -1.39% | 23.940 | 24.690 | 17140 | 4134.264 | 4.05% |
| 2025-09-15 | 24.940 | 24.460 | -0.630 | -2.51% | 24.310 | 25.170 | 20333 | 4986.426 | 4.80% |
| 2025-09-12 | 24.930 | 25.090 | 0.090 | 0.36% | 24.850 | 25.470 | 21404 | 5397.667 | 5.05% |
| 2025-09-11 | 24.700 | 25.000 | 0.190 | 0.77% | 24.310 | 25.350 | 19509 | 4873.532 | 4.61% |
| 2025-09-10 | 24.280 | 24.810 | -0.010 | -0.04% | 24.280 | 25.120 | 18648 | 4622.443 | 4.40% |
| 2025-09-09 | 26.130 | 24.820 | -1.370 | -5.23% | 24.800 | 26.130 | 32968 | 8298.504 | 7.79% |
| 2025-09-08 | 25.900 | 26.190 | 0.970 | 3.85% | 25.700 | 26.660 | 43902 | 11487.730 | 10.37% |
| 2025-09-05 | 24.760 | 25.220 | 0.480 | 1.94% | 24.610 | 25.290 | 28668 | 7203.164 | 6.77% |
| 2025-09-04 | 24.670 | 24.740 | 0.070 | 0.28% | 24.200 | 25.060 | 24156 | 5957.457 | 5.70% |
| 2025-09-03 | 24.700 | 24.670 | -0.100 | -0.40% | 24.010 | 25.300 | 23715 | 5855.525 | 5.60% |
| 2025-09-02 | 24.400 | 24.770 | -0.120 | -0.48% | 24.260 | 24.880 | 24125 | 5925.921 | 5.70% |
| 2025-09-01 | 25.510 | 24.890 | -0.990 | -3.83% | 24.790 | 26.100 | 34547 | 8630.534 | 8.16% |
| 2025-08-29 | 25.500 | 25.880 | 0.710 | 2.82% | 25.500 | 26.660 | 48370 | 12639.151 | 11.42% |
| 2025-08-28 | 25.050 | 25.170 | -0.060 | -0.24% | 24.230 | 25.300 | 31855 | 7918.931 | 7.52% |
| 2025-08-27 | 26.060 | 25.230 | -0.650 | -2.51% | 25.180 | 26.280 | 35474 | 9092.896 | 8.38% |
| 2025-08-26 | 26.660 | 25.880 | -0.800 | -3.00% | 25.880 | 26.660 | 33173 | 8658.413 | 7.83% |
| 2025-08-25 | 27.030 | 26.680 | -0.350 | -1.29% | 26.350 | 27.140 | 46404 | 12323.071 | 10.96% |
| 2025-08-22 | 26.980 | 27.030 | 0.230 | 0.86% | 26.330 | 27.440 | 40577 | 10856.427 | 9.58% |
| 2025-08-21 | 28.160 | 26.800 | -0.960 | -3.46% | 26.690 | 28.600 | 50428 | 13877.814 | 11.91% |
| 2025-08-20 | 28.860 | 27.760 | -1.010 | -3.51% | 27.510 | 29.350 | 57726 | 16214.147 | 13.63% |
| 2025-08-19 | 29.250 | 28.770 | -0.890 | -3.00% | 28.540 | 30.800 | 85831 | 25284.211 | 20.27% |
| 2025-08-18 | 28.360 | 29.660 | 1.230 | 4.33% | 27.500 | 30.350 | 94343 | 27028.352 | 22.28% |
| 2025-08-15 | 27.000 | 28.430 | 1.720 | 6.44% | 26.510 | 28.700 | 66831 | 18370.453 | 15.78% |
| 2025-08-14 | 28.110 | 26.710 | -1.830 | -6.41% | 26.700 | 28.980 | 61344 | 17015.570 | 14.49% |
| 2025-08-13 | 28.800 | 28.540 | -0.020 | -0.07% | 28.000 | 29.380 | 56558 | 16150.104 | 13.36% |
| 2025-08-12 | 28.200 | 28.560 | 0.270 | 0.95% | 27.390 | 29.150 | 67088 | 18870.654 | 15.84% |
| 2025-08-11 | 28.900 | 28.290 | -0.590 | -2.04% | 27.610 | 30.430 | 90528 | 26035.564 | 21.38% |
| 2025-08-08 | 25.540 | 28.880 | 2.940 | 11.33% | 25.250 | 31.160 | 131625 | 37129.809 | 31.08% |
| 2025-08-07 | 25.860 | 25.940 | 1.120 | 4.51% | 25.850 | 27.480 | 92759 | 24582.719 | 21.90% |
| 2025-08-06 | 25.410 | 24.820 | -0.570 | -2.24% | 24.800 | 25.880 | 49818 | 12526.532 | 11.76% |
| 2025-08-05 | 24.990 | 25.390 | 0.000 | 0.00% | 24.500 | 25.570 | 47483 | 11870.703 | 11.21% |
| 2025-08-04 | 26.500 | 25.390 | -1.220 | -4.58% | 25.140 | 27.340 | 69449 | 18122.391 | 16.40% |
| 2025-08-01 | 26.980 | 26.610 | -0.890 | -3.24% | 25.860 | 27.740 | 79993 | 21267.879 | 18.89% |
| 2025-07-31 | 28.080 | 27.500 | -0.800 | -2.83% | 27.500 | 29.300 | 85668 | 24229.605 | 20.23% |
| 2025-07-30 | 30.000 | 28.300 | -2.510 | -8.15% | 28.230 | 31.770 | 109994 | 32664.828 | 25.97% |
| 2025-07-29 | 29.660 | 30.810 | -1.480 | -4.58% | 28.280 | 33.450 | 145373 | 44024.250 | 34.33% |
| 2025-07-28 | 31.330 | 32.290 | 1.840 | 6.04% | 30.020 | 34.450 | 147116 | 47140.723 | 34.74% |
| 2025-07-25 | 28.280 | 30.450 | 1.610 | 5.58% | 27.730 | 35.980 | 169772 | 54804.930 | 40.09% |
| 2025-07-24 | 25.330 | 28.840 | 2.020 | 7.53% | 25.250 | 29.490 | 131443 | 36413.301 | 31.04% |
| 2025-07-23 | 32.300 | 26.820 | -4.390 | -14.07% | 26.520 | 33.990 | 181921 | 54485.855 | 42.96% |
| 2025-07-22 | 27.000 | 31.210 | 7.200 | 29.99% | 26.000 | 31.210 | 210289 | 62102.414 | 49.66% |
| 2025-07-21 | 20.010 | 24.010 | 5.540 | 29.99% | 20.010 | 24.010 | 177114 | 38695.488 | 41.82% |
| 2025-07-18 | 18.500 | 18.470 | -0.140 | -0.75% | 18.400 | 18.880 | 11433 | 2116.814 | 2.70% |
| 2025-07-17 | 18.400 | 18.610 | 0.220 | 1.20% | 18.230 | 18.940 | 19113 | 3566.358 | 4.51% |
| 2025-07-16 | 18.600 | 18.390 | -0.080 | -0.43% | 18.270 | 18.650 | 13194 | 2431.553 | 3.12% |
| 2025-07-15 | 18.910 | 18.470 | -0.450 | -2.38% | 18.300 | 19.080 | 18351 | 3397.375 | 4.33% |
| 2025-07-14 | 18.870 | 18.920 | 0.070 | 0.37% | 18.700 | 19.090 | 12544 | 2370.194 | 2.96% |
| 2025-07-11 | 18.830 | 18.850 | -0.030 | -0.16% | 18.630 | 19.150 | 15168 | 2862.515 | 3.58% |
| 2025-07-10 | 18.450 | 18.880 | 0.510 | 2.78% | 18.120 | 18.940 | 21082 | 3915.643 | 4.98% |
| 2025-07-09 | 18.810 | 18.370 | -0.380 | -2.03% | 18.350 | 18.970 | 16736 | 3117.883 | 3.95% |
| 2025-07-08 | 18.750 | 18.750 | 0.110 | 0.59% | 18.550 | 18.780 | 14931 | 2787.525 | 3.53% |
| 2025-07-07 | 18.600 | 18.640 | -0.030 | -0.16% | 18.560 | 18.850 | 13852 | 2591.499 | 3.27% |
| 2025-07-04 | 19.450 | 18.670 | -0.680 | -3.51% | 18.610 | 19.450 | 23171 | 4376.907 | 5.47% |
| 2025-07-03 | 19.410 | 19.350 | -0.160 | -0.82% | 19.210 | 19.650 | 20154 | 3900.394 | 4.76% |
| 2025-07-02 | 19.600 | 19.510 | 0.040 | 0.21% | 19.390 | 20.020 | 31040 | 6123.467 | 7.33% |
| 2025-07-01 | 19.830 | 19.470 | -0.280 | -1.42% | 19.330 | 19.830 | 22111 | 4313.327 | 5.22% |
| 2025-06-30 | 20.030 | 19.750 | 0.000 | 0.00% | 19.410 | 20.030 | 26845 | 5264.057 | 6.34% |
| 2025-06-27 | 19.990 | 19.750 | 0.200 | 1.02% | 19.610 | 20.280 | 44858 | 8940.453 | 10.59% |
| 2025-06-26 | 20.110 | 19.550 | -0.950 | -4.63% | 19.490 | 20.390 | 65721 | 13086.609 | 15.52% |
| 2025-06-25 | 20.510 | 20.500 | 0.130 | 0.64% | 20.140 | 21.200 | 84805 | 17540.432 | 20.03% |
| 2025-06-24 | 19.960 | 20.370 | 2.050 | 11.19% | 18.910 | 21.700 | 104725 | 21315.154 | 24.73% |
| 2025-06-23 | 18.370 | 18.320 | 0.000 | 0.00% | 17.840 | 18.370 | 21378 | 3867.998 | 5.05% |
| 2025-06-20 | 17.530 | 18.320 | 0.960 | 5.53% | 17.200 | 18.580 | 37790 | 6853.567 | 8.92% |
| 2025-06-19 | 18.000 | 17.360 | -0.710 | -3.93% | 17.230 | 18.060 | 19710 | 3467.378 | 4.65% |
| 2025-06-18 | 18.360 | 18.070 | -0.430 | -2.32% | 17.850 | 18.460 | 22745 | 4106.167 | 5.37% |
| 2025-06-17 | 18.700 | 18.500 | -0.180 | -0.96% | 18.320 | 18.800 | 15791 | 2925.515 | 3.73% |
| 2025-06-16 | 18.260 | 18.680 | 0.380 | 2.08% | 17.930 | 18.850 | 21449 | 3949.922 | 5.07% |
| 2025-06-13 | 19.580 | 18.300 | -1.050 | -5.43% | 18.180 | 19.920 | 41552 | 7895.401 | 9.81% |
| 2025-06-12 | 19.380 | 19.350 | -0.060 | -0.31% | 19.200 | 19.620 | 17849 | 3462.789 | 4.22% |
| 2025-06-11 | 19.060 | 19.410 | 0.180 | 0.94% | 19.060 | 19.680 | 23526 | 4571.519 | 5.56% |
铁拓机械(873706)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。
