| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.20 | 4.22 | 0.00 | 0.00% | 4.14 | 4.24 | 168710 | 7073.92 | 1.14% |
| 2025-12-16 | 4.27 | 4.22 | -0.04 | -0.94% | 4.20 | 4.31 | 139153 | 5896.77 | 0.94% |
| 2025-12-15 | 4.22 | 4.26 | 0.02 | 0.47% | 4.19 | 4.28 | 126914 | 5390.94 | 0.86% |
| 2025-12-12 | 4.35 | 4.24 | -0.11 | -2.53% | 4.22 | 4.35 | 245529 | 10489.48 | 1.67% |
| 2025-12-11 | 4.51 | 4.35 | -0.16 | -3.55% | 4.34 | 4.51 | 256978 | 11295.73 | 1.74% |
| 2025-12-10 | 4.48 | 4.51 | 0.02 | 0.45% | 4.43 | 4.51 | 198186 | 8856.88 | 1.34% |
| 2025-12-09 | 4.57 | 4.49 | -0.10 | -2.18% | 4.47 | 4.58 | 254534 | 11479.72 | 1.73% |
| 2025-12-08 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.67 | 373900 | 17154.90 | 2.54% |
| 2025-12-05 | 4.44 | 4.54 | 0.12 | 2.71% | 4.40 | 4.62 | 417671 | 18915.44 | 2.83% |
| 2025-12-04 | 4.48 | 4.42 | -0.09 | -2.00% | 4.40 | 4.50 | 203453 | 9028.82 | 1.38% |
| 2025-12-03 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.52 | 272239 | 12192.81 | 1.85% |
| 2025-12-02 | 4.44 | 4.50 | 0.04 | 0.90% | 4.43 | 4.53 | 316618 | 14228.26 | 2.15% |
| 2025-12-01 | 4.41 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 276775 | 12342.03 | 1.88% |
| 2025-11-28 | 4.43 | 4.46 | 0.05 | 1.13% | 4.36 | 4.47 | 364748 | 16145.44 | 2.47% |
| 2025-11-27 | 4.56 | 4.41 | -0.18 | -3.92% | 4.40 | 4.58 | 870364 | 38791.19 | 5.90% |
| 2025-11-26 | 4.16 | 4.59 | 0.42 | 10.07% | 4.15 | 4.59 | 828791 | 37593.74 | 5.62% |
| 2025-11-25 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.20 | 119702 | 4994.13 | 0.81% |
| 2025-11-24 | 4.16 | 4.16 | 0.04 | 0.97% | 4.12 | 4.19 | 143825 | 5987.30 | 0.98% |
| 2025-11-21 | 4.25 | 4.12 | -0.17 | -3.96% | 4.12 | 4.30 | 227280 | 9519.93 | 1.54% |
| 2025-11-20 | 4.34 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 142956 | 6147.91 | 0.97% |
| 2025-11-19 | 4.39 | 4.28 | -0.10 | -2.28% | 4.26 | 4.39 | 167568 | 7212.91 | 1.14% |
| 2025-11-18 | 4.48 | 4.38 | -0.12 | -2.67% | 4.34 | 4.49 | 227962 | 10010.81 | 1.55% |
| 2025-11-17 | 4.40 | 4.50 | 0.09 | 2.04% | 4.36 | 4.52 | 314616 | 14003.17 | 2.13% |
| 2025-11-14 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.47 | 134365 | 5949.65 | 0.91% |
| 2025-11-13 | 4.40 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 173677 | 7649.69 | 1.18% |
| 2025-11-12 | 4.39 | 4.38 | -0.02 | -0.45% | 4.37 | 4.44 | 157779 | 6932.65 | 1.07% |
| 2025-11-11 | 4.36 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 161380 | 7088.27 | 1.09% |
| 2025-11-10 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.42 | 148982 | 6519.66 | 1.01% |
| 2025-11-07 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.40 | 184145 | 8060.49 | 1.25% |
| 2025-11-06 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 165210 | 7167.79 | 1.12% |
| 2025-11-05 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.36 | 175433 | 7600.96 | 1.19% |
| 2025-11-04 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 149377 | 6406.76 | 1.01% |
| 2025-11-03 | 4.25 | 4.27 | 0.02 | 0.47% | 4.21 | 4.27 | 120234 | 5110.98 | 0.82% |
| 2025-10-31 | 4.23 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 115110 | 4878.04 | 0.78% |
| 2025-10-30 | 4.29 | 4.21 | -0.08 | -1.86% | 4.21 | 4.29 | 148678 | 6306.38 | 1.01% |
| 2025-10-29 | 4.27 | 4.29 | 0.03 | 0.70% | 4.21 | 4.30 | 139908 | 5960.27 | 0.95% |
| 2025-10-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.31 | 128290 | 5480.70 | 0.87% |
| 2025-10-27 | 4.30 | 4.27 | -0.02 | -0.47% | 4.21 | 4.31 | 163193 | 6947.22 | 1.11% |
| 2025-10-24 | 4.38 | 4.29 | -0.06 | -1.38% | 4.29 | 4.38 | 157505 | 6795.52 | 1.07% |
| 2025-10-23 | 4.30 | 4.35 | 0.07 | 1.64% | 4.26 | 4.35 | 185007 | 7984.07 | 1.25% |
| 2025-10-22 | 4.26 | 4.28 | 0.01 | 0.23% | 4.25 | 4.32 | 137956 | 5926.17 | 0.94% |
| 2025-10-21 | 4.16 | 4.27 | 0.11 | 2.64% | 4.16 | 4.28 | 225422 | 9570.92 | 1.53% |
| 2025-10-20 | 4.16 | 4.16 | 0.01 | 0.24% | 4.14 | 4.20 | 123715 | 5149.80 | 0.84% |
| 2025-10-17 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.20 | 103977 | 4330.44 | 0.71% |
| 2025-10-16 | 4.22 | 4.17 | -0.06 | -1.42% | 4.15 | 4.23 | 94004 | 3928.21 | 0.64% |
| 2025-10-15 | 4.20 | 4.23 | 0.03 | 0.71% | 4.18 | 4.24 | 108182 | 4556.55 | 0.73% |
| 2025-10-14 | 4.21 | 4.20 | 0.00 | 0.00% | 4.19 | 4.26 | 132357 | 5592.14 | 0.90% |
| 2025-10-13 | 4.14 | 4.20 | -0.03 | -0.71% | 4.09 | 4.21 | 175979 | 7295.13 | 1.19% |
| 2025-10-10 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.25 | 169497 | 7163.04 | 1.15% |
| 2025-10-09 | 4.16 | 4.18 | 0.03 | 0.72% | 4.14 | 4.18 | 110082 | 4586.21 | 0.75% |
| 2025-09-30 | 4.20 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 120875 | 5042.87 | 0.82% |
| 2025-09-29 | 4.13 | 4.20 | 0.07 | 1.69% | 4.09 | 4.23 | 210176 | 8765.65 | 1.43% |
| 2025-09-26 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.19 | 131110 | 5425.45 | 0.89% |
| 2025-09-25 | 4.13 | 4.09 | -0.06 | -1.45% | 4.08 | 4.15 | 119214 | 4896.20 | 0.81% |
| 2025-09-24 | 4.09 | 4.15 | 0.05 | 1.22% | 4.06 | 4.16 | 120851 | 4984.83 | 0.82% |
| 2025-09-23 | 4.14 | 4.10 | -0.02 | -0.49% | 4.00 | 4.15 | 211669 | 8591.53 | 1.44% |
| 2025-09-22 | 4.14 | 4.12 | -0.03 | -0.72% | 4.08 | 4.16 | 137371 | 5644.29 | 0.93% |
| 2025-09-19 | 4.18 | 4.15 | -0.03 | -0.72% | 4.11 | 4.19 | 165038 | 6832.49 | 1.12% |
| 2025-09-18 | 4.28 | 4.18 | -0.09 | -2.11% | 4.14 | 4.28 | 208253 | 8779.45 | 1.41% |
| 2025-09-17 | 4.28 | 4.27 | -0.02 | -0.47% | 4.23 | 4.29 | 116860 | 4984.83 | 0.79% |
| 2025-09-16 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.29 | 98606 | 4202.54 | 0.67% |
| 2025-09-15 | 4.29 | 4.25 | -0.05 | -1.16% | 4.24 | 4.31 | 125242 | 5339.35 | 0.85% |
| 2025-09-12 | 4.33 | 4.30 | -0.02 | -0.46% | 4.29 | 4.36 | 158561 | 6848.26 | 1.08% |
| 2025-09-11 | 4.27 | 4.32 | 0.06 | 1.41% | 4.20 | 4.33 | 214680 | 9183.31 | 1.46% |
| 2025-09-10 | 4.27 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 112392 | 4788.71 | 0.76% |
| 2025-09-09 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.33 | 141509 | 6049.18 | 0.96% |
| 2025-09-08 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.31 | 123790 | 5292.49 | 0.84% |
| 2025-09-05 | 4.26 | 4.27 | 0.01 | 0.23% | 4.19 | 4.28 | 189573 | 8027.69 | 1.29% |
| 2025-09-04 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.33 | 232156 | 9901.06 | 1.57% |
| 2025-09-03 | 4.32 | 4.21 | -0.11 | -2.55% | 4.20 | 4.34 | 167555 | 7131.21 | 1.14% |
| 2025-09-02 | 4.35 | 4.32 | -0.05 | -1.14% | 4.26 | 4.38 | 212237 | 9138.27 | 1.44% |
| 2025-09-01 | 4.36 | 4.37 | 0.01 | 0.23% | 4.31 | 4.39 | 148665 | 6479.50 | 1.01% |
| 2025-08-29 | 4.40 | 4.36 | -0.05 | -1.13% | 4.35 | 4.44 | 178520 | 7843.58 | 1.21% |
| 2025-08-28 | 4.46 | 4.41 | -0.07 | -1.56% | 4.27 | 4.51 | 338129 | 14842.18 | 2.29% |
| 2025-08-27 | 4.66 | 4.48 | -0.19 | -4.07% | 4.46 | 4.67 | 447510 | 20433.55 | 3.04% |
| 2025-08-26 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.71 | 192114 | 8985.29 | 1.30% |
| 2025-08-25 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.73 | 275896 | 12908.65 | 1.87% |
| 2025-08-22 | 4.65 | 4.67 | 0.03 | 0.65% | 4.61 | 4.68 | 194063 | 9026.81 | 1.32% |
| 2025-08-21 | 4.70 | 4.64 | -0.04 | -0.85% | 4.63 | 4.71 | 259128 | 12089.54 | 1.76% |
| 2025-08-20 | 4.61 | 4.68 | 0.02 | 0.43% | 4.59 | 4.70 | 356519 | 16515.08 | 2.42% |
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。
