| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 4.50 | 4.66 | 0.15 | 3.33% | 4.49 | 4.77 | 720175 | 33713.93 | 4.88% |
| 2025-08-18 | 4.54 | 4.51 | 0.01 | 0.22% | 4.48 | 4.57 | 244676 | 11053.89 | 1.66% |
| 2025-08-15 | 4.47 | 4.50 | 0.02 | 0.45% | 4.46 | 4.58 | 264901 | 11984.92 | 1.80% |
| 2025-08-14 | 4.62 | 4.48 | -0.13 | -2.82% | 4.46 | 4.67 | 324747 | 14758.92 | 2.20% |
| 2025-08-13 | 4.54 | 4.61 | 0.09 | 1.99% | 4.49 | 4.67 | 411312 | 18854.78 | 2.79% |
| 2025-08-12 | 4.57 | 4.52 | -0.05 | -1.09% | 4.49 | 4.59 | 223665 | 10099.54 | 1.52% |
| 2025-08-11 | 4.42 | 4.57 | 0.15 | 3.39% | 4.41 | 4.64 | 388202 | 17652.43 | 2.63% |
| 2025-08-08 | 4.42 | 4.42 | 0.00 | 0.00% | 4.39 | 4.44 | 108763 | 4800.42 | 0.74% |
| 2025-08-07 | 4.42 | 4.42 | 0.01 | 0.23% | 4.39 | 4.45 | 137099 | 6059.40 | 0.93% |
| 2025-08-06 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.45 | 97915 | 4320.16 | 0.66% |
| 2025-08-05 | 4.35 | 4.44 | 0.09 | 2.07% | 4.35 | 4.44 | 147272 | 6505.43 | 1.00% |
| 2025-08-04 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.36 | 134790 | 5822.19 | 0.91% |
| 2025-08-01 | 4.37 | 4.32 | -0.06 | -1.37% | 4.32 | 4.41 | 163936 | 7143.49 | 1.11% |
| 2025-07-31 | 4.51 | 4.38 | -0.13 | -2.88% | 4.37 | 4.52 | 248951 | 11016.16 | 1.69% |
| 2025-07-30 | 4.46 | 4.51 | 0.04 | 0.89% | 4.44 | 4.54 | 264599 | 11889.22 | 1.79% |
| 2025-07-29 | 4.44 | 4.47 | 0.00 | 0.00% | 4.40 | 4.50 | 178023 | 7897.09 | 1.21% |
| 2025-07-28 | 4.38 | 4.47 | 0.08 | 1.82% | 4.36 | 4.53 | 265904 | 11854.25 | 1.80% |
| 2025-07-25 | 4.45 | 4.39 | -0.06 | -1.35% | 4.37 | 4.46 | 178818 | 7878.64 | 1.21% |
| 2025-07-24 | 4.40 | 4.45 | 0.04 | 0.91% | 4.39 | 4.47 | 191342 | 8486.43 | 1.30% |
| 2025-07-23 | 4.48 | 4.41 | -0.06 | -1.34% | 4.41 | 4.50 | 225734 | 10055.62 | 1.53% |
| 2025-07-22 | 4.44 | 4.47 | 0.01 | 0.22% | 4.40 | 4.48 | 219773 | 9752.62 | 1.49% |
| 2025-07-21 | 4.41 | 4.46 | 0.09 | 2.06% | 4.39 | 4.47 | 225608 | 10007.93 | 1.53% |
| 2025-07-18 | 4.39 | 4.37 | 0.00 | 0.00% | 4.36 | 4.40 | 156378 | 6848.67 | 1.06% |
| 2025-07-17 | 4.38 | 4.37 | 0.00 | 0.00% | 4.35 | 4.41 | 160384 | 7007.42 | 1.09% |
| 2025-07-16 | 4.38 | 4.37 | 0.01 | 0.23% | 4.34 | 4.46 | 214217 | 9412.48 | 1.45% |
| 2025-07-15 | 4.43 | 4.36 | -0.07 | -1.58% | 4.33 | 4.48 | 314722 | 13787.30 | 2.13% |
| 2025-07-14 | 4.46 | 4.43 | -0.13 | -2.85% | 4.41 | 4.51 | 423841 | 18865.58 | 2.87% |
| 2025-07-11 | 4.33 | 4.56 | 0.23 | 5.31% | 4.31 | 4.75 | 782015 | 35567.64 | 5.30% |
| 2025-07-10 | 4.34 | 4.33 | -0.02 | -0.46% | 4.31 | 4.38 | 269880 | 11707.91 | 1.83% |
| 2025-07-09 | 4.19 | 4.35 | 0.16 | 3.82% | 4.18 | 4.44 | 570918 | 24687.74 | 3.87% |
| 2025-07-08 | 4.15 | 4.19 | 0.02 | 0.48% | 4.15 | 4.20 | 137259 | 5739.42 | 0.93% |
| 2025-07-07 | 4.15 | 4.17 | 0.03 | 0.72% | 4.13 | 4.17 | 118904 | 4943.29 | 0.81% |
| 2025-07-04 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.18 | 140758 | 5849.15 | 0.95% |
| 2025-07-03 | 4.15 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 147591 | 6121.75 | 1.00% |
| 2025-07-02 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.15 | 145593 | 6012.75 | 0.99% |
| 2025-07-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.13 | 4.19 | 169257 | 7029.77 | 1.15% |
| 2025-06-30 | 4.19 | 4.15 | -0.07 | -1.66% | 4.14 | 4.22 | 330932 | 13766.17 | 2.24% |
| 2025-06-27 | 4.16 | 4.22 | 0.00 | 0.00% | 4.16 | 4.32 | 511307 | 21588.32 | 3.47% |
| 2025-06-26 | 4.20 | 4.22 | 0.23 | 5.76% | 4.16 | 4.38 | 976286 | 41568.92 | 6.62% |
| 2025-06-25 | 3.95 | 4.02 | 0.06 | 1.52% | 3.94 | 4.03 | 239197 | 9558.78 | 1.62% |
| 2025-06-24 | 3.88 | 3.96 | 0.09 | 2.33% | 3.87 | 3.98 | 198616 | 7827.41 | 1.35% |
| 2025-06-23 | 3.82 | 3.87 | 0.04 | 1.04% | 3.80 | 3.88 | 100216 | 3853.31 | 0.68% |
| 2025-06-20 | 3.83 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 77882 | 2984.84 | 0.53% |
| 2025-06-19 | 3.89 | 3.81 | -0.08 | -2.06% | 3.79 | 3.89 | 169323 | 6484.63 | 1.15% |
| 2025-06-18 | 3.96 | 3.89 | -0.09 | -2.26% | 3.88 | 3.97 | 223562 | 8742.69 | 1.52% |
| 2025-06-17 | 3.91 | 3.98 | 0.07 | 1.79% | 3.90 | 4.03 | 277479 | 11001.67 | 1.88% |
| 2025-06-16 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.95 | 107441 | 4204.57 | 0.73% |
| 2025-06-13 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 4.00 | 179496 | 7073.69 | 1.22% |
| 2025-06-12 | 3.96 | 3.95 | -0.03 | -0.75% | 3.93 | 3.98 | 134293 | 5311.92 | 0.91% |
| 2025-06-11 | 3.94 | 3.98 | 0.03 | 0.76% | 3.94 | 4.02 | 134915 | 5368.86 | 0.92% |
| 2025-06-10 | 4.01 | 3.95 | -0.05 | -1.25% | 3.90 | 4.01 | 210235 | 8316.71 | 1.43% |
| 2025-06-09 | 3.98 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 155279 | 6202.71 | 1.05% |
| 2025-06-06 | 3.97 | 3.97 | 0.00 | 0.00% | 3.95 | 4.00 | 159489 | 6331.18 | 1.08% |
| 2025-06-05 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 181730 | 7237.33 | 1.23% |
| 2025-06-04 | 3.98 | 3.99 | 0.02 | 0.50% | 3.93 | 4.02 | 253655 | 10084.50 | 1.72% |
| 2025-06-03 | 3.89 | 3.97 | 0.08 | 2.06% | 3.86 | 3.99 | 341259 | 13456.31 | 2.31% |
| 2025-05-30 | 3.91 | 3.89 | -0.14 | -3.47% | 3.88 | 4.06 | 500059 | 19670.41 | 3.39% |
| 2025-05-29 | 4.10 | 4.03 | 0.26 | 6.90% | 4.01 | 4.15 | 921203 | 37574.77 | 6.25% |
| 2025-05-28 | 3.81 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 75222 | 2852.39 | 0.51% |
| 2025-05-27 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.83 | 80101 | 3046.11 | 0.54% |
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。
