| 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 | 4.19 | 4.22 | 0.08 | 1.93% | 4.16 | 4.32 | 317320 | 13417.46 | 2.15% |
| 2026-02-02 | 4.36 | 4.14 | -0.38 | -8.41% | 4.12 | 4.37 | 697752 | 29321.49 | 4.73% |
| 2026-01-30 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.70 | 571665 | 25999.57 | 3.88% |
| 2026-01-29 | 4.56 | 4.48 | -0.12 | -2.61% | 4.46 | 4.58 | 473599 | 21316.14 | 3.21% |
| 2026-01-28 | 4.65 | 4.60 | -0.14 | -2.95% | 4.58 | 4.75 | 792381 | 36691.26 | 5.37% |
| 2026-01-27 | 4.50 | 4.74 | 0.27 | 6.04% | 4.49 | 4.92 | 1517036 | 72979.73 | 10.29% |
| 2026-01-26 | 4.45 | 4.47 | 0.08 | 1.82% | 4.35 | 4.55 | 465544 | 20740.65 | 3.16% |
| 2026-01-23 | 4.38 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 207584 | 9093.24 | 1.41% |
| 2026-01-22 | 4.32 | 4.38 | 0.06 | 1.39% | 4.30 | 4.38 | 215972 | 9404.19 | 1.46% |
| 2026-01-21 | 4.32 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 123342 | 5315.11 | 0.84% |
| 2026-01-20 | 4.28 | 4.33 | 0.05 | 1.17% | 4.26 | 4.33 | 187823 | 8063.58 | 1.27% |
| 2026-01-19 | 4.25 | 4.28 | 0.00 | 0.00% | 4.23 | 4.30 | 179507 | 7674.88 | 1.22% |
| 2026-01-16 | 4.25 | 4.28 | 0.05 | 1.18% | 4.21 | 4.32 | 188981 | 8044.91 | 1.28% |
| 2026-01-15 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.28 | 132543 | 5609.59 | 0.90% |
| 2026-01-14 | 4.30 | 4.26 | -0.02 | -0.47% | 4.21 | 4.34 | 309609 | 13252.20 | 2.10% |
| 2026-01-13 | 4.27 | 4.28 | -0.01 | -0.23% | 4.25 | 4.40 | 328812 | 14196.58 | 2.23% |
| 2026-01-12 | 4.24 | 4.29 | 0.05 | 1.18% | 4.20 | 4.29 | 382594 | 16200.90 | 2.59% |
| 2026-01-09 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 219418 | 9275.37 | 1.49% |
| 2026-01-08 | 4.21 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 133778 | 5653.30 | 0.91% |
| 2026-01-07 | 4.28 | 4.22 | -0.04 | -0.94% | 4.20 | 4.29 | 148902 | 6295.49 | 1.01% |
| 2026-01-06 | 4.20 | 4.26 | 0.07 | 1.67% | 4.18 | 4.27 | 163806 | 6958.61 | 1.11% |
| 2026-01-05 | 4.18 | 4.19 | 0.03 | 0.72% | 4.16 | 4.20 | 134551 | 5626.69 | 0.91% |
| 2025-12-31 | 4.21 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 147320 | 6138.26 | 1.00% |
| 2025-12-30 | 4.27 | 4.19 | -0.12 | -2.78% | 4.19 | 4.29 | 192084 | 8097.09 | 1.30% |
| 2025-12-29 | 4.19 | 4.31 | 0.11 | 2.62% | 4.17 | 4.40 | 329164 | 14102.28 | 2.23% |
| 2025-12-26 | 4.24 | 4.20 | -0.04 | -0.94% | 4.17 | 4.24 | 184334 | 7753.51 | 1.25% |
| 2025-12-25 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 116876 | 4957.89 | 0.79% |
| 2025-12-24 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 122376 | 5189.81 | 0.83% |
| 2025-12-23 | 4.31 | 4.21 | -0.11 | -2.55% | 4.19 | 4.32 | 164735 | 6991.46 | 1.12% |
| 2025-12-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 120145 | 5205.13 | 0.81% |
| 2025-12-19 | 4.25 | 4.33 | 0.08 | 1.88% | 4.25 | 4.33 | 148224 | 6379.02 | 1.01% |
| 2025-12-18 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.27 | 142147 | 6032.49 | 0.96% |
| 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% |
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。
