| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.81 | 3.76 | -0.05 | -1.31% | 3.76 | 3.83 | 98291 | 3727.03 | 0.67% |
| 2025-05-22 | 3.86 | 3.81 | -0.05 | -1.30% | 3.81 | 3.87 | 93175 | 3571.84 | 0.63% |
| 2025-05-21 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 88456 | 3418.11 | 0.60% |
| 2025-05-20 | 3.90 | 3.88 | 0.01 | 0.26% | 3.85 | 3.91 | 118056 | 4567.33 | 0.80% |
| 2025-05-19 | 3.82 | 3.87 | 0.06 | 1.57% | 3.82 | 3.90 | 222611 | 8622.07 | 1.51% |
| 2025-05-16 | 3.84 | 3.81 | -0.03 | -0.78% | 3.79 | 3.84 | 103346 | 3941.82 | 0.70% |
| 2025-05-15 | 3.87 | 3.84 | -0.05 | -1.29% | 3.83 | 3.89 | 134358 | 5174.42 | 0.91% |
| 2025-05-14 | 3.82 | 3.89 | 0.08 | 2.10% | 3.76 | 3.90 | 244640 | 9384.23 | 1.66% |
| 2025-05-13 | 3.81 | 3.81 | 0.03 | 0.79% | 3.79 | 3.84 | 166404 | 6350.30 | 1.13% |
| 2025-05-12 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.80 | 110814 | 4181.60 | 0.75% |
| 2025-05-09 | 3.81 | 3.77 | -0.03 | -0.79% | 3.75 | 3.81 | 80618 | 3042.92 | 0.55% |
| 2025-05-08 | 3.75 | 3.80 | 0.03 | 0.80% | 3.74 | 3.82 | 115945 | 4396.43 | 0.79% |
| 2025-05-07 | 3.79 | 3.77 | 0.02 | 0.53% | 3.74 | 3.82 | 126628 | 4779.42 | 0.86% |
| 2025-05-06 | 3.72 | 3.75 | 0.06 | 1.63% | 3.71 | 3.75 | 97556 | 3643.34 | 0.66% |
| 2025-04-30 | 3.69 | 3.69 | 0.00 | 0.00% | 3.69 | 3.74 | 86258 | 3201.00 | 0.59% |
| 2025-04-29 | 3.67 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 86353 | 3187.37 | 0.59% |
| 2025-04-28 | 3.74 | 3.69 | -0.07 | -1.86% | 3.67 | 3.76 | 106791 | 3944.27 | 0.72% |
| 2025-04-25 | 3.73 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 109194 | 4110.68 | 0.74% |
| 2025-04-24 | 3.77 | 3.74 | -0.05 | -1.32% | 3.71 | 3.79 | 119900 | 4494.03 | 0.81% |
| 2025-04-23 | 3.83 | 3.79 | -0.04 | -1.04% | 3.79 | 3.85 | 106610 | 4060.66 | 0.72% |
| 2025-04-22 | 3.77 | 3.83 | 0.06 | 1.59% | 3.76 | 3.87 | 181986 | 6968.54 | 1.23% |
| 2025-04-21 | 3.75 | 3.77 | 0.01 | 0.27% | 3.71 | 3.78 | 98327 | 3692.53 | 0.67% |
| 2025-04-18 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.79 | 93967 | 3527.98 | 0.64% |
| 2025-04-17 | 3.71 | 3.76 | 0.01 | 0.27% | 3.69 | 3.79 | 137734 | 5176.84 | 0.93% |
| 2025-04-16 | 3.82 | 3.75 | -0.01 | -0.27% | 3.69 | 3.84 | 214976 | 8096.02 | 1.46% |
| 2025-04-15 | 3.71 | 3.76 | 0.05 | 1.35% | 3.68 | 3.81 | 196958 | 7349.30 | 1.34% |
| 2025-04-14 | 3.68 | 3.71 | 0.07 | 1.92% | 3.65 | 3.75 | 156376 | 5789.30 | 1.06% |
| 2025-04-11 | 3.58 | 3.64 | 0.03 | 0.83% | 3.58 | 3.65 | 130510 | 4731.56 | 0.89% |
| 2025-04-10 | 3.58 | 3.61 | 0.07 | 1.98% | 3.57 | 3.65 | 206084 | 7456.83 | 1.40% |
| 2025-04-09 | 3.46 | 3.54 | 0.05 | 1.43% | 3.33 | 3.56 | 248169 | 8588.60 | 1.68% |
| 2025-04-08 | 3.51 | 3.49 | -0.02 | -0.57% | 3.43 | 3.57 | 202054 | 7046.33 | 1.37% |
| 2025-04-07 | 3.68 | 3.51 | -0.39 | -10.00% | 3.51 | 3.72 | 260414 | 9327.85 | 1.77% |
| 2025-04-03 | 3.82 | 3.90 | 0.05 | 1.30% | 3.82 | 4.03 | 180672 | 7093.32 | 1.23% |
| 2025-04-02 | 3.86 | 3.85 | -0.03 | -0.77% | 3.84 | 3.88 | 97854 | 3772.50 | 0.66% |
| 2025-04-01 | 3.83 | 3.88 | 0.06 | 1.57% | 3.82 | 3.95 | 135558 | 5266.31 | 0.92% |
| 2025-03-31 | 3.87 | 3.82 | -0.08 | -2.05% | 3.80 | 3.90 | 162593 | 6242.09 | 1.10% |
| 2025-03-28 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 134974 | 5278.28 | 0.92% |
| 2025-03-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 95450 | 3785.79 | 0.65% |
| 2025-03-26 | 3.94 | 4.00 | 0.05 | 1.27% | 3.93 | 4.00 | 122502 | 4876.05 | 0.83% |
| 2025-03-25 | 3.95 | 3.95 | 0.00 | 0.00% | 3.90 | 3.96 | 115900 | 4558.04 | 0.79% |
| 2025-03-24 | 4.02 | 3.95 | -0.07 | -1.74% | 3.88 | 4.04 | 186705 | 7373.54 | 1.27% |
| 2025-03-21 | 4.04 | 4.02 | -0.02 | -0.50% | 3.99 | 4.07 | 154219 | 6213.30 | 1.05% |
| 2025-03-20 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.08 | 143769 | 5831.11 | 0.98% |
| 2025-03-19 | 4.09 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 248697 | 10114.63 | 1.69% |
| 2025-03-18 | 4.07 | 4.13 | 0.06 | 1.47% | 4.03 | 4.26 | 387721 | 16039.47 | 2.63% |
| 2025-03-17 | 4.04 | 4.07 | 0.04 | 0.99% | 4.03 | 4.09 | 210604 | 8547.80 | 1.43% |
| 2025-03-14 | 3.96 | 4.03 | 0.09 | 2.28% | 3.94 | 4.04 | 251525 | 10065.53 | 1.71% |
| 2025-03-13 | 3.98 | 3.94 | -0.03 | -0.76% | 3.90 | 3.98 | 113769 | 4473.41 | 0.77% |
| 2025-03-12 | 3.94 | 3.97 | 0.04 | 1.02% | 3.92 | 3.99 | 145235 | 5742.11 | 0.99% |
| 2025-03-11 | 3.92 | 3.93 | 0.00 | 0.00% | 3.86 | 3.93 | 155763 | 6064.78 | 1.06% |
| 2025-03-10 | 3.95 | 3.93 | -0.01 | -0.25% | 3.92 | 3.97 | 95606 | 3767.82 | 0.65% |
| 2025-03-07 | 3.99 | 3.94 | -0.06 | -1.50% | 3.93 | 3.99 | 132558 | 5251.77 | 0.90% |
| 2025-03-06 | 3.96 | 4.00 | 0.08 | 2.04% | 3.93 | 4.02 | 207416 | 8276.92 | 1.41% |
| 2025-03-05 | 3.95 | 3.92 | -0.02 | -0.51% | 3.88 | 3.95 | 142503 | 5567.44 | 0.97% |
| 2025-03-04 | 3.93 | 3.94 | 0.00 | 0.00% | 3.92 | 3.97 | 82719 | 3261.50 | 0.56% |
| 2025-03-03 | 3.93 | 3.94 | 0.01 | 0.25% | 3.92 | 4.00 | 129261 | 5121.40 | 0.88% |
| 2025-02-28 | 4.02 | 3.93 | -0.11 | -2.72% | 3.92 | 4.05 | 159735 | 6341.76 | 1.08% |
| 2025-02-27 | 4.06 | 4.04 | -0.01 | -0.25% | 3.98 | 4.08 | 164227 | 6618.37 | 1.11% |
| 2025-02-26 | 3.99 | 4.05 | 0.07 | 1.76% | 3.97 | 4.05 | 174799 | 7027.58 | 1.19% |
| 2025-02-25 | 3.96 | 3.98 | -0.01 | -0.25% | 3.94 | 4.01 | 135466 | 5392.92 | 0.92% |
| 2025-02-24 | 4.00 | 3.99 | 0.01 | 0.25% | 3.96 | 4.04 | 167414 | 6684.82 | 1.14% |
| 2025-02-21 | 3.96 | 3.98 | 0.02 | 0.51% | 3.94 | 4.01 | 161229 | 6401.50 | 1.09% |
| 2025-02-20 | 3.97 | 3.96 | -0.02 | -0.50% | 3.95 | 3.98 | 89038 | 3528.97 | 0.60% |
| 2025-02-19 | 3.97 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 116300 | 4606.65 | 0.79% |
| 2025-02-18 | 4.03 | 3.93 | -0.10 | -2.48% | 3.92 | 4.03 | 196663 | 7791.42 | 1.33% |
| 2025-02-17 | 4.05 | 4.03 | 0.05 | 1.26% | 3.99 | 4.08 | 186195 | 7502.44 | 1.26% |
| 2025-02-14 | 4.02 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 128796 | 5129.17 | 0.87% |
| 2025-02-13 | 4.02 | 4.01 | -0.01 | -0.25% | 3.99 | 4.04 | 128705 | 5170.69 | 0.87% |
| 2025-02-12 | 3.98 | 4.02 | 0.03 | 0.75% | 3.96 | 4.02 | 115878 | 4629.36 | 0.79% |
| 2025-02-11 | 4.00 | 3.99 | -0.02 | -0.50% | 3.94 | 4.02 | 111076 | 4413.26 | 0.75% |
| 2025-02-10 | 3.93 | 4.01 | 0.08 | 2.04% | 3.92 | 4.01 | 156732 | 6224.19 | 1.06% |
| 2025-02-07 | 3.88 | 3.93 | 0.06 | 1.55% | 3.86 | 3.97 | 202399 | 7935.01 | 1.37% |
| 2025-02-06 | 3.84 | 3.87 | 0.04 | 1.04% | 3.79 | 3.87 | 129972 | 4990.73 | 0.88% |
| 2025-02-05 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 124607 | 4773.35 | 0.85% |
| 2025-01-27 | 3.87 | 3.82 | 0.01 | 0.26% | 3.82 | 3.97 | 194129 | 7516.35 | 1.32% |
| 2025-01-24 | 3.79 | 3.81 | 0.01 | 0.26% | 3.77 | 3.83 | 125550 | 4772.17 | 0.85% |
| 2025-01-23 | 3.85 | 3.80 | -0.02 | -0.52% | 3.80 | 3.91 | 153336 | 5913.81 | 1.04% |
| 2025-01-22 | 3.85 | 3.82 | -0.04 | -1.04% | 3.79 | 3.86 | 90172 | 3442.58 | 0.61% |
| 2025-01-21 | 3.86 | 3.86 | -0.01 | -0.26% | 3.82 | 3.89 | 116309 | 4479.45 | 0.79% |
| 2025-01-20 | 3.89 | 3.87 | 0.03 | 0.78% | 3.81 | 3.91 | 126423 | 4893.29 | 0.86% |
泰达股份(000652)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。
