| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 79.36 | 76.49 | -2.87 | -3.62% | 76.12 | 79.36 | 7801 | 6036.52 | 3.71% |
| 2026-02-03 | 76.85 | 79.36 | 3.30 | 4.34% | 75.44 | 79.99 | 13241 | 10410.96 | 6.29% |
| 2026-02-02 | 74.76 | 76.06 | 1.38 | 1.85% | 73.75 | 80.00 | 11423 | 8854.04 | 5.43% |
| 2026-01-30 | 73.00 | 74.68 | 0.73 | 0.99% | 72.06 | 76.22 | 10952 | 8136.12 | 5.21% |
| 2026-01-29 | 76.00 | 73.95 | -2.54 | -3.32% | 73.59 | 76.54 | 14925 | 11168.43 | 7.09% |
| 2026-01-28 | 80.43 | 76.49 | -2.75 | -3.47% | 74.61 | 80.43 | 13556 | 10392.15 | 6.44% |
| 2026-01-27 | 80.60 | 79.24 | -1.56 | -1.93% | 75.50 | 83.88 | 20640 | 16229.92 | 9.81% |
| 2026-01-26 | 78.22 | 80.80 | 2.63 | 3.36% | 77.10 | 83.00 | 14713 | 11829.62 | 6.99% |
| 2026-01-23 | 80.64 | 78.17 | -2.23 | -2.77% | 77.28 | 82.00 | 17183 | 13590.23 | 8.17% |
| 2026-01-22 | 82.37 | 80.40 | 3.70 | 4.82% | 74.09 | 82.37 | 13356 | 10520.81 | 6.35% |
| 2026-01-21 | 73.78 | 76.70 | 3.46 | 4.72% | 72.48 | 76.88 | 11700 | 8846.95 | 5.56% |
| 2026-01-20 | 77.12 | 73.24 | -2.51 | -3.31% | 72.51 | 77.12 | 8167 | 6058.69 | 3.88% |
| 2026-01-19 | 73.39 | 75.75 | 3.10 | 4.27% | 72.51 | 76.90 | 14713 | 11045.80 | 6.99% |
| 2026-01-16 | 73.54 | 72.65 | -0.70 | -0.95% | 71.10 | 74.01 | 13023 | 9448.53 | 6.19% |
| 2026-01-15 | 74.00 | 73.35 | -0.24 | -0.33% | 72.55 | 78.70 | 15303 | 11437.37 | 7.27% |
| 2026-01-14 | 79.56 | 73.59 | -4.42 | -5.67% | 72.97 | 81.31 | 25955 | 19832.13 | 12.34% |
| 2026-01-13 | 89.05 | 78.01 | -2.94 | -3.63% | 77.82 | 89.05 | 35458 | 29201.03 | 16.85% |
| 2026-01-12 | 73.01 | 80.95 | 7.36 | 10.00% | 72.02 | 80.95 | 13610 | 10631.54 | 6.47% |
| 2026-01-09 | 73.91 | 73.59 | 0.15 | 0.20% | 69.35 | 74.38 | 23130 | 16548.18 | 10.99% |
| 2026-01-08 | 71.00 | 73.44 | 3.81 | 5.47% | 69.03 | 75.00 | 23122 | 16909.85 | 10.99% |
| 2026-01-07 | 68.49 | 69.63 | 0.45 | 0.65% | 65.82 | 71.00 | 28022 | 19093.11 | 13.32% |
| 2026-01-06 | 65.09 | 69.18 | 6.29 | 10.00% | 64.77 | 69.18 | 28716 | 19716.80 | 13.65% |
| 2026-01-05 | 57.17 | 62.89 | 5.72 | 10.01% | 57.17 | 62.89 | 27899 | 17083.23 | 13.26% |
| 2025-12-31 | 55.92 | 57.17 | 1.67 | 3.01% | 55.00 | 58.25 | 9991 | 5673.41 | 4.75% |
| 2025-12-30 | 55.84 | 55.50 | -0.37 | -0.66% | 54.51 | 55.84 | 6226 | 3433.34 | 2.96% |
| 2025-12-29 | 53.50 | 55.87 | 2.64 | 4.96% | 52.61 | 56.00 | 14734 | 8074.21 | 7.00% |
| 2025-12-26 | 55.20 | 53.23 | -1.58 | -2.88% | 53.00 | 55.20 | 6777 | 3653.02 | 3.22% |
| 2025-12-25 | 52.97 | 54.81 | 1.85 | 3.49% | 52.69 | 55.20 | 8423 | 4595.78 | 4.00% |
| 2025-12-24 | 52.51 | 52.96 | 0.37 | 0.70% | 52.01 | 53.27 | 6791 | 3577.15 | 3.23% |
| 2025-12-23 | 52.76 | 52.59 | -0.40 | -0.75% | 52.33 | 54.12 | 6254 | 3306.05 | 2.97% |
| 2025-12-22 | 53.59 | 52.99 | -0.39 | -0.73% | 52.60 | 53.88 | 5159 | 2733.10 | 2.45% |
| 2025-12-19 | 54.20 | 53.38 | -0.33 | -0.61% | 53.00 | 54.36 | 5851 | 3139.21 | 2.78% |
| 2025-12-18 | 53.50 | 53.71 | 0.21 | 0.39% | 53.01 | 54.60 | 5065 | 2725.39 | 2.41% |
| 2025-12-17 | 53.38 | 53.50 | 0.12 | 0.22% | 52.43 | 54.33 | 10190 | 5431.58 | 4.84% |
| 2025-12-16 | 54.78 | 53.38 | -0.91 | -1.68% | 53.20 | 54.78 | 7068 | 3786.91 | 3.36% |
| 2025-12-15 | 55.44 | 54.29 | -1.11 | -2.00% | 53.87 | 55.66 | 10448 | 5713.41 | 4.97% |
| 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% |
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。
