| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-02 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 407291 | 1751.35 | 1.64% |
| 2023-06-01 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 42042 | 189.19 | 0.17% |
| 2023-05-31 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 16952 | 79.67 | 0.07% |
| 2023-05-30 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 13241 | 64.88 | 0.05% |
| 2023-05-29 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 11761 | 61.16 | 0.05% |
| 2023-05-26 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 6547 | 36.01 | 0.03% |
| 2023-05-25 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 3251 | 18.86 | 0.01% |
| 2023-05-24 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 6152 | 37.53 | 0.02% |
| 2023-05-23 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 34514 | 220.89 | 0.14% |
| 2023-05-22 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 67334 | 451.14 | 0.27% |
| 2023-05-19 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 76441 | 542.73 | 0.31% |
| 2023-05-18 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 80390 | 602.92 | 0.32% |
| 2023-05-17 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.79 | 115321 | 911.04 | 0.46% |
| 2023-05-16 | 0.84 | 0.83 | -0.04 | -4.60% | 0.83 | 0.85 | 608176 | 5069.13 | 2.45% |
| 2023-05-15 | 0.90 | 0.87 | -0.04 | -4.40% | 0.86 | 0.91 | 771945 | 6719.61 | 3.11% |
| 2023-05-12 | 0.90 | 0.91 | 0.01 | 1.11% | 0.90 | 0.93 | 367613 | 3352.23 | 1.48% |
| 2023-05-11 | 0.91 | 0.90 | -0.02 | -2.17% | 0.89 | 0.93 | 464552 | 4203.38 | 1.87% |
| 2023-05-10 | 0.89 | 0.92 | 0.02 | 2.22% | 0.87 | 0.94 | 504562 | 4592.80 | 2.03% |
| 2023-05-09 | 0.92 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 701664 | 6411.67 | 2.82% |
| 2023-05-08 | 1.00 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 469907 | 4564.47 | 1.89% |
| 2023-05-05 | 1.01 | 1.00 | -0.02 | -1.96% | 0.97 | 1.03 | 451890 | 4525.44 | 1.82% |
| 2023-05-04 | 1.00 | 1.02 | 0.02 | 2.00% | 1.00 | 1.05 | 466243 | 4782.11 | 1.88% |
| 2023-04-28 | 0.97 | 1.00 | 0.03 | 3.09% | 0.96 | 1.00 | 377478 | 3721.78 | 1.52% |
| 2023-04-27 | 1.01 | 0.97 | -0.05 | -4.90% | 0.97 | 1.01 | 501783 | 4969.18 | 2.02% |
| 2023-04-26 | 0.97 | 1.02 | 0.05 | 5.15% | 0.96 | 1.02 | 665015 | 6579.12 | 2.68% |
| 2023-04-25 | 0.90 | 0.97 | 0.05 | 5.43% | 0.88 | 0.97 | 714152 | 6815.96 | 2.87% |
| 2023-04-24 | 0.95 | 0.92 | -0.05 | -5.15% | 0.92 | 0.96 | 462135 | 4295.07 | 1.86% |
| 2023-04-21 | 0.98 | 0.97 | -0.03 | -3.00% | 0.96 | 1.02 | 439559 | 4345.57 | 1.77% |
| 2023-04-20 | 1.04 | 1.00 | -0.05 | -4.76% | 1.00 | 1.05 | 602289 | 6060.03 | 2.42% |
| 2023-04-19 | 1.04 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 343184 | 3611.23 | 1.38% |
| 2023-04-18 | 1.09 | 1.05 | -0.05 | -4.55% | 1.05 | 1.10 | 591605 | 6278.00 | 2.38% |
| 2023-04-17 | 1.12 | 1.10 | -0.02 | -1.79% | 1.09 | 1.13 | 261582 | 2890.06 | 1.05% |
| 2023-04-14 | 1.13 | 1.12 | -0.01 | -0.88% | 1.12 | 1.14 | 179861 | 2028.23 | 0.72% |
| 2023-04-13 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.15 | 217302 | 2463.07 | 0.87% |
| 2023-04-12 | 1.14 | 1.13 | -0.02 | -1.74% | 1.12 | 1.15 | 238924 | 2710.03 | 0.96% |
| 2023-04-11 | 1.14 | 1.15 | 0.02 | 1.77% | 1.13 | 1.17 | 298625 | 3433.21 | 1.20% |
| 2023-04-10 | 1.15 | 1.13 | -0.03 | -2.59% | 1.12 | 1.16 | 364957 | 4141.18 | 1.47% |
| 2023-04-07 | 1.14 | 1.16 | 0.03 | 2.65% | 1.13 | 1.18 | 344348 | 3997.42 | 1.39% |
| 2023-04-06 | 1.15 | 1.13 | -0.02 | -1.74% | 1.12 | 1.16 | 259013 | 2954.24 | 1.04% |
| 2023-04-04 | 1.17 | 1.15 | -0.02 | -1.71% | 1.15 | 1.17 | 237537 | 2745.93 | 0.96% |
| 2023-04-03 | 1.16 | 1.17 | 0.01 | 0.86% | 1.15 | 1.18 | 208257 | 2435.40 | 0.84% |
| 2023-03-31 | 1.15 | 1.16 | 0.01 | 0.87% | 1.15 | 1.17 | 184527 | 2140.72 | 0.74% |
| 2023-03-30 | 1.17 | 1.15 | -0.02 | -1.71% | 1.15 | 1.17 | 237704 | 2750.37 | 0.96% |
| 2023-03-29 | 1.17 | 1.17 | 0.00 | 0.00% | 1.16 | 1.18 | 228159 | 2666.48 | 0.92% |
| 2023-03-28 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.19 | 299978 | 3525.37 | 1.21% |
| 2023-03-27 | 1.20 | 1.19 | -0.02 | -1.65% | 1.18 | 1.21 | 323477 | 3849.17 | 1.30% |
| 2023-03-24 | 1.20 | 1.21 | 0.01 | 0.83% | 1.19 | 1.23 | 414181 | 4986.59 | 1.67% |
| 2023-03-23 | 1.21 | 1.20 | -0.01 | -0.83% | 1.19 | 1.21 | 247336 | 2971.55 | 1.00% |
| 2023-03-22 | 1.21 | 1.21 | -0.01 | -0.82% | 1.19 | 1.23 | 408682 | 4940.63 | 1.64% |
| 2023-03-21 | 1.19 | 1.22 | 0.03 | 2.52% | 1.17 | 1.24 | 596132 | 7192.21 | 2.40% |
| 2023-03-20 | 1.22 | 1.19 | -0.02 | -1.65% | 1.19 | 1.23 | 407311 | 4931.61 | 1.64% |
| 2023-03-17 | 1.21 | 1.21 | 0.01 | 0.83% | 1.20 | 1.22 | 313553 | 3787.86 | 1.26% |
| 2023-03-16 | 1.21 | 1.20 | -0.03 | -2.44% | 1.20 | 1.24 | 416546 | 5058.24 | 1.68% |
| 2023-03-15 | 1.22 | 1.23 | 0.00 | 0.00% | 1.22 | 1.25 | 367897 | 4529.26 | 1.48% |
| 2023-03-14 | 1.24 | 1.23 | -0.03 | -2.38% | 1.20 | 1.25 | 644937 | 7890.30 | 2.59% |
| 2023-03-13 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.30 | 632355 | 8001.67 | 2.54% |
| 2023-03-10 | 1.28 | 1.25 | -0.06 | -4.58% | 1.24 | 1.29 | 1025998 | 12900.61 | 4.13% |
| 2023-03-09 | 1.36 | 1.31 | -0.01 | -0.76% | 1.29 | 1.39 | 1635813 | 22210.92 | 6.58% |
| 2023-03-08 | 1.24 | 1.32 | 0.06 | 4.76% | 1.23 | 1.32 | 793322 | 10175.31 | 3.19% |
| 2023-03-07 | 1.22 | 1.26 | 0.05 | 4.13% | 1.20 | 1.27 | 1066983 | 13436.68 | 4.29% |
| 2023-03-06 | 1.24 | 1.21 | -0.04 | -3.20% | 1.21 | 1.25 | 546701 | 6695.07 | 2.20% |
| 2023-03-03 | 1.19 | 1.25 | 0.06 | 5.04% | 1.18 | 1.25 | 890678 | 10910.06 | 3.58% |
| 2023-03-02 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.22 | 480885 | 5770.31 | 1.93% |
| 2023-03-01 | 1.17 | 1.18 | 0.00 | 0.00% | 1.16 | 1.19 | 289612 | 3414.76 | 1.17% |
| 2023-02-28 | 1.16 | 1.18 | 0.02 | 1.72% | 1.14 | 1.18 | 404373 | 4703.41 | 1.63% |
| 2023-02-27 | 1.18 | 1.16 | -0.01 | -0.85% | 1.16 | 1.18 | 273633 | 3191.33 | 1.10% |
| 2023-02-24 | 1.19 | 1.17 | -0.02 | -1.68% | 1.16 | 1.19 | 309625 | 3630.72 | 1.25% |
| 2023-02-23 | 1.17 | 1.19 | 0.02 | 1.71% | 1.17 | 1.21 | 434552 | 5183.32 | 1.75% |
| 2023-02-22 | 1.17 | 1.17 | -0.02 | -1.68% | 1.16 | 1.18 | 351040 | 4107.26 | 1.41% |
| 2023-02-21 | 1.18 | 1.19 | 0.02 | 1.71% | 1.18 | 1.22 | 519433 | 6207.11 | 2.09% |
| 2023-02-20 | 1.19 | 1.17 | -0.03 | -2.50% | 1.15 | 1.20 | 670884 | 7837.73 | 2.70% |
| 2023-02-17 | 1.20 | 1.20 | -0.01 | -0.83% | 1.19 | 1.22 | 255897 | 3079.87 | 1.03% |
| 2023-02-16 | 1.21 | 1.21 | 0.00 | 0.00% | 1.20 | 1.23 | 348831 | 4239.03 | 1.40% |
| 2023-02-15 | 1.23 | 1.21 | -0.02 | -1.63% | 1.20 | 1.23 | 308449 | 3748.01 | 1.24% |
| 2023-02-14 | 1.24 | 1.23 | -0.01 | -0.81% | 1.22 | 1.25 | 336312 | 4143.81 | 1.35% |
| 2023-02-13 | 1.26 | 1.24 | 0.01 | 0.81% | 1.23 | 1.27 | 427209 | 5326.29 | 1.72% |
| 2023-02-10 | 1.21 | 1.23 | 0.03 | 2.50% | 1.20 | 1.25 | 555188 | 6820.73 | 2.23% |
| 2023-02-09 | 1.19 | 1.20 | 0.00 | 0.00% | 1.18 | 1.22 | 426516 | 5101.54 | 1.72% |
| 2023-02-08 | 1.22 | 1.20 | -0.02 | -1.64% | 1.19 | 1.23 | 378421 | 4577.63 | 1.52% |
| 2023-02-07 | 1.20 | 1.22 | 0.01 | 0.83% | 1.19 | 1.25 | 455438 | 5595.16 | 1.83% |
ST泰禾(000732)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。
