| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 53.68 | 55.40 | 1.67 | 3.11% | 53.12 | 55.77 | 15305 | 8353.87 | 7.27% |
| 2025-12-11 | 55.00 | 53.73 | -1.19 | -2.17% | 53.61 | 55.56 | 10732 | 5811.17 | 5.10% |
| 2025-12-10 | 56.42 | 54.92 | -0.63 | -1.13% | 54.32 | 56.42 | 17493 | 9619.05 | 8.31% |
| 2025-12-09 | 61.19 | 55.55 | -5.65 | -9.23% | 55.09 | 61.20 | 37897 | 21745.26 | 18.01% |
| 2025-12-08 | 58.39 | 61.20 | 2.80 | 4.79% | 57.53 | 62.50 | 23640 | 14267.79 | 11.24% |
| 2025-12-05 | 55.90 | 58.40 | 2.50 | 4.47% | 55.35 | 58.88 | 15800 | 9102.81 | 7.51% |
| 2025-12-04 | 56.04 | 55.90 | -0.65 | -1.15% | 55.12 | 57.03 | 8633 | 4813.70 | 4.10% |
| 2025-12-03 | 56.19 | 56.55 | -0.16 | -0.28% | 55.60 | 58.78 | 12015 | 6810.82 | 5.71% |
| 2025-12-02 | 55.31 | 56.71 | 0.83 | 1.49% | 54.30 | 57.97 | 18735 | 10572.32 | 8.90% |
| 2025-12-01 | 53.65 | 55.88 | 2.23 | 4.16% | 52.75 | 56.50 | 16207 | 8966.38 | 7.70% |
| 2025-11-28 | 54.56 | 53.65 | -0.90 | -1.65% | 53.50 | 55.48 | 9956 | 5419.72 | 4.73% |
| 2025-11-27 | 53.21 | 54.55 | 1.34 | 2.52% | 53.21 | 54.88 | 9984 | 5432.24 | 4.75% |
| 2025-11-26 | 54.99 | 53.21 | -1.18 | -2.17% | 52.87 | 54.99 | 10051 | 5401.27 | 4.78% |
| 2025-11-25 | 55.04 | 54.39 | -0.51 | -0.93% | 53.51 | 55.60 | 13174 | 7171.47 | 6.26% |
| 2025-11-24 | 53.03 | 54.90 | 0.91 | 1.69% | 51.68 | 56.89 | 19780 | 10676.81 | 9.40% |
| 2025-11-21 | 55.27 | 53.99 | -2.27 | -4.03% | 53.50 | 56.26 | 15989 | 8720.29 | 7.60% |
| 2025-11-20 | 58.18 | 56.26 | -2.69 | -4.56% | 55.02 | 58.50 | 22146 | 12409.98 | 10.53% |
| 2025-11-19 | 60.00 | 58.95 | 0.54 | 0.92% | 53.00 | 61.70 | 39780 | 22869.62 | 18.91% |
| 2025-11-18 | 53.77 | 58.41 | 5.31 | 10.00% | 52.85 | 58.41 | 9965 | 5702.53 | 4.74% |
| 2025-11-17 | 56.27 | 53.10 | -3.17 | -5.63% | 52.70 | 57.58 | 19958 | 10757.81 | 9.49% |
| 2025-11-14 | 51.70 | 56.27 | 5.12 | 10.01% | 51.19 | 56.27 | 15180 | 8238.48 | 7.22% |
| 2025-11-13 | 52.59 | 51.15 | -1.45 | -2.76% | 50.90 | 53.28 | 12738 | 6607.53 | 6.05% |
| 2025-11-12 | 54.50 | 52.60 | -3.00 | -5.40% | 51.55 | 54.58 | 16326 | 8578.99 | 7.76% |
| 2025-11-11 | 57.51 | 55.60 | -1.91 | -3.32% | 55.00 | 57.51 | 10737 | 6000.75 | 5.10% |
| 2025-11-10 | 54.50 | 57.51 | 2.69 | 4.91% | 54.50 | 58.49 | 15950 | 9108.06 | 7.58% |
| 2025-11-07 | 54.00 | 54.82 | 0.42 | 0.77% | 53.30 | 54.88 | 7272 | 3930.41 | 3.46% |
| 2025-11-06 | 55.70 | 54.40 | -1.07 | -1.93% | 53.30 | 56.50 | 7644 | 4172.32 | 3.63% |
| 2025-11-05 | 52.75 | 55.47 | 2.12 | 3.97% | 51.90 | 56.56 | 13329 | 7257.31 | 6.34% |
| 2025-11-04 | 55.90 | 53.35 | -2.43 | -4.36% | 52.80 | 57.01 | 8082 | 4368.88 | 3.84% |
| 2025-11-03 | 52.87 | 55.78 | 3.03 | 5.74% | 52.87 | 55.93 | 16755 | 9179.09 | 7.96% |
| 2025-10-31 | 52.67 | 52.75 | 0.04 | 0.08% | 52.02 | 54.08 | 11357 | 6045.84 | 5.40% |
| 2025-10-30 | 52.83 | 52.71 | -0.29 | -0.55% | 52.00 | 53.99 | 8063 | 4261.13 | 3.83% |
| 2025-10-29 | 53.64 | 53.00 | -0.30 | -0.56% | 52.51 | 55.58 | 12016 | 6464.02 | 5.71% |
| 2025-10-28 | 55.79 | 53.30 | -3.04 | -5.40% | 52.80 | 56.28 | 15371 | 8288.17 | 7.31% |
| 2025-10-27 | 55.80 | 56.34 | 0.95 | 1.72% | 54.45 | 57.80 | 25000 | 14079.59 | 11.88% |
| 2025-10-24 | 51.81 | 55.39 | 3.65 | 7.05% | 51.46 | 56.40 | 25259 | 13775.47 | 12.01% |
| 2025-10-23 | 52.27 | 51.74 | -0.89 | -1.69% | 50.28 | 52.63 | 21058 | 10829.64 | 10.01% |
| 2025-10-22 | 53.27 | 52.63 | -0.64 | -1.20% | 52.23 | 54.30 | 19840 | 10555.19 | 9.43% |
| 2025-10-21 | 53.90 | 53.27 | -0.63 | -1.17% | 52.10 | 54.83 | 16814 | 8931.84 | 7.99% |
| 2025-10-20 | 55.09 | 53.90 | -1.51 | -2.73% | 52.68 | 55.51 | 29089 | 15675.83 | 13.83% |
| 2025-10-17 | 57.38 | 55.41 | -1.40 | -2.46% | 55.28 | 58.22 | 31668 | 17900.63 | 15.05% |
| 2025-10-16 | 55.30 | 56.81 | 1.33 | 2.40% | 54.10 | 58.30 | 55890 | 31585.65 | 26.57% |
| 2025-10-15 | 51.88 | 55.48 | 3.28 | 6.28% | 50.67 | 57.42 | 83875 | 46991.50 | 39.87% |
| 2025-10-14 | 47.40 | 52.20 | 4.75 | 10.01% | 47.40 | 52.20 | 22233 | 11360.83 | 10.57% |
| 2025-10-13 | 44.88 | 47.45 | -0.10 | -0.21% | 44.88 | 48.65 | 16782 | 8015.91 | 7.98% |
| 2025-10-10 | 47.47 | 47.55 | 0.08 | 0.17% | 46.80 | 48.43 | 11209 | 5362.65 | 5.33% |
| 2025-10-09 | 46.67 | 47.47 | 1.04 | 2.24% | 46.06 | 49.03 | 14975 | 7177.02 | 7.12% |
| 2025-09-30 | 47.00 | 46.43 | 0.00 | 0.00% | 45.51 | 47.00 | 13877 | 6441.72 | 6.60% |
| 2025-09-29 | 44.30 | 46.43 | 2.13 | 4.81% | 43.66 | 46.97 | 20663 | 9492.04 | 9.82% |
| 2025-09-26 | 43.25 | 44.30 | 1.04 | 2.40% | 42.70 | 45.15 | 14480 | 6374.66 | 6.88% |
| 2025-09-25 | 45.25 | 43.26 | -1.94 | -4.29% | 42.80 | 45.25 | 16223 | 7111.28 | 7.71% |
| 2025-09-24 | 43.49 | 45.20 | 1.74 | 4.00% | 43.03 | 45.50 | 16422 | 7335.96 | 7.81% |
| 2025-09-23 | 44.96 | 43.46 | -1.06 | -2.38% | 42.01 | 44.96 | 19127 | 8247.09 | 9.09% |
| 2025-09-22 | 43.83 | 44.52 | 0.55 | 1.25% | 43.52 | 45.24 | 19921 | 8831.31 | 9.47% |
| 2025-09-19 | 44.05 | 43.97 | -0.08 | -0.18% | 43.09 | 44.71 | 23748 | 10458.32 | 11.29% |
| 2025-09-18 | 44.32 | 44.05 | -0.26 | -0.59% | 42.66 | 48.49 | 45161 | 20207.49 | 21.47% |
| 2025-09-17 | 41.52 | 44.31 | 2.81 | 6.77% | 41.28 | 44.52 | 28327 | 12199.96 | 13.46% |
| 2025-09-16 | 42.58 | 41.50 | -0.67 | -1.59% | 41.33 | 43.00 | 17463 | 7315.94 | 8.30% |
| 2025-09-15 | 42.30 | 42.17 | -0.31 | -0.73% | 41.92 | 43.67 | 20422 | 8731.60 | 9.71% |
| 2025-09-12 | 42.50 | 42.48 | -0.09 | -0.21% | 41.65 | 42.99 | 21112 | 8921.59 | 10.03% |
| 2025-09-11 | 41.00 | 42.57 | 1.27 | 3.08% | 39.88 | 42.60 | 30738 | 12822.19 | 14.61% |
| 2025-09-10 | 38.99 | 41.30 | 2.57 | 6.64% | 38.35 | 41.50 | 26532 | 10703.34 | 12.61% |
| 2025-09-09 | 39.22 | 38.73 | -0.19 | -0.49% | 38.38 | 39.25 | 6175 | 2390.66 | 2.94% |
| 2025-09-08 | 38.33 | 38.92 | 0.70 | 1.83% | 38.15 | 39.00 | 7567 | 2920.05 | 3.60% |
| 2025-09-05 | 37.95 | 38.22 | 0.57 | 1.51% | 37.58 | 38.45 | 8504 | 3240.46 | 4.04% |
| 2025-09-04 | 37.42 | 37.65 | 0.15 | 0.40% | 37.34 | 38.27 | 8887 | 3353.70 | 4.22% |
| 2025-09-03 | 38.40 | 37.50 | -0.48 | -1.26% | 37.47 | 38.44 | 6041 | 2284.99 | 2.87% |
| 2025-09-02 | 38.90 | 37.98 | -0.94 | -2.42% | 37.44 | 39.28 | 11389 | 4324.53 | 5.41% |
| 2025-09-01 | 38.50 | 38.92 | 0.42 | 1.09% | 38.31 | 39.78 | 9676 | 3786.44 | 4.60% |
| 2025-08-29 | 38.90 | 38.50 | -0.07 | -0.18% | 37.88 | 38.95 | 10686 | 4084.74 | 5.08% |
| 2025-08-28 | 38.36 | 38.57 | 0.19 | 0.50% | 37.53 | 39.01 | 12744 | 4878.77 | 6.06% |
| 2025-08-27 | 40.08 | 38.38 | -1.73 | -4.31% | 38.00 | 40.34 | 18892 | 7397.20 | 8.98% |
| 2025-08-26 | 39.88 | 40.11 | 0.21 | 0.53% | 39.46 | 40.75 | 13392 | 5370.75 | 6.37% |
| 2025-08-25 | 40.05 | 39.90 | 0.01 | 0.03% | 39.39 | 40.17 | 10193 | 4048.03 | 4.84% |
| 2025-08-22 | 39.80 | 39.89 | -0.01 | -0.03% | 39.35 | 40.09 | 10277 | 4078.74 | 4.88% |
| 2025-08-21 | 40.08 | 39.90 | -0.06 | -0.15% | 39.31 | 40.10 | 12510 | 4968.52 | 5.95% |
| 2025-08-20 | 40.36 | 39.96 | -0.27 | -0.67% | 39.74 | 40.36 | 7206 | 2879.21 | 3.43% |
| 2025-08-19 | 40.35 | 40.23 | 0.04 | 0.10% | 40.01 | 40.57 | 9734 | 3920.23 | 4.63% |
| 2025-08-18 | 39.80 | 40.19 | 0.65 | 1.64% | 39.60 | 40.96 | 17755 | 7182.94 | 8.44% |
| 2025-08-15 | 39.68 | 39.54 | -0.49 | -1.22% | 39.19 | 40.49 | 18987 | 7541.15 | 9.02% |
和泰机电(001225)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。
