| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.09 | 7.06 | -0.23 | -3.16% | 6.82 | 7.19 | 1069392 | 74626.52 | 4.15% |
| 2026-03-24 | 7.32 | 7.29 | -0.07 | -0.95% | 7.04 | 7.44 | 816480 | 58867.07 | 3.17% |
| 2026-03-23 | 7.03 | 7.36 | 0.23 | 3.23% | 7.00 | 7.71 | 1543426 | 114761.44 | 5.99% |
| 2026-03-20 | 7.57 | 7.13 | -0.56 | -7.28% | 7.03 | 7.58 | 1397085 | 101172.73 | 5.42% |
| 2026-03-19 | 8.25 | 7.69 | -0.37 | -4.59% | 7.59 | 8.35 | 1393167 | 109148.43 | 5.41% |
| 2026-03-18 | 7.91 | 8.06 | 0.16 | 2.03% | 7.73 | 8.18 | 1027256 | 82099.38 | 3.99% |
| 2026-03-17 | 8.05 | 7.90 | -0.28 | -3.42% | 7.84 | 8.41 | 1130157 | 91349.14 | 4.39% |
| 2026-03-16 | 8.69 | 8.18 | -0.33 | -3.88% | 7.92 | 8.95 | 1731067 | 144241.38 | 6.72% |
| 2026-03-13 | 8.70 | 8.51 | 0.01 | 0.12% | 8.43 | 8.98 | 1607945 | 139131.84 | 6.24% |
| 2026-03-12 | 8.33 | 8.50 | 0.40 | 4.94% | 8.26 | 8.90 | 2441748 | 209519.23 | 9.48% |
| 2026-03-11 | 7.36 | 8.10 | 0.74 | 10.05% | 7.31 | 8.10 | 1761372 | 136104.41 | 6.84% |
| 2026-03-10 | 7.48 | 7.36 | -0.55 | -6.95% | 7.22 | 7.82 | 1791701 | 133561.05 | 6.96% |
| 2026-03-09 | 8.15 | 7.91 | -0.01 | -0.13% | 7.88 | 8.67 | 2387284 | 196725.34 | 9.27% |
| 2026-03-06 | 7.38 | 7.92 | 0.51 | 6.88% | 7.29 | 8.09 | 1184438 | 91704.22 | 4.60% |
| 2026-03-05 | 7.42 | 7.41 | 0.11 | 1.51% | 7.23 | 7.53 | 719982 | 53269.23 | 2.80% |
| 2026-03-04 | 7.65 | 7.30 | -0.45 | -5.81% | 7.22 | 7.84 | 1114827 | 82809.85 | 4.33% |
| 2026-03-03 | 7.95 | 7.75 | -0.18 | -2.27% | 7.51 | 8.09 | 950801 | 74040.20 | 3.69% |
| 2026-03-02 | 7.61 | 7.93 | 0.40 | 5.31% | 7.45 | 7.94 | 881676 | 68175.34 | 3.42% |
| 2026-02-27 | 7.38 | 7.53 | 0.00 | 0.00% | 7.30 | 7.64 | 470996 | 35265.83 | 1.83% |
| 2026-02-26 | 7.65 | 7.53 | -0.14 | -1.83% | 7.40 | 7.70 | 611136 | 45932.42 | 2.37% |
| 2026-02-25 | 7.37 | 7.67 | 0.23 | 3.09% | 7.37 | 7.88 | 908985 | 69665.48 | 3.53% |
| 2026-02-24 | 7.18 | 7.44 | 0.33 | 4.64% | 7.05 | 7.56 | 875199 | 64185.03 | 3.40% |
| 2026-02-13 | 7.25 | 7.11 | -0.14 | -1.93% | 7.08 | 7.35 | 598465 | 42959.69 | 2.32% |
| 2026-02-12 | 7.28 | 7.25 | -0.08 | -1.09% | 7.23 | 7.55 | 745508 | 54723.44 | 2.89% |
| 2026-02-11 | 7.22 | 7.33 | 0.11 | 1.52% | 7.18 | 7.66 | 1027171 | 76091.02 | 3.99% |
| 2026-02-10 | 6.76 | 7.22 | 0.42 | 6.18% | 6.62 | 7.36 | 1360613 | 95673.87 | 5.28% |
| 2026-02-09 | 6.67 | 6.80 | 0.22 | 3.34% | 6.58 | 6.91 | 833765 | 56377.95 | 3.24% |
| 2026-02-06 | 6.25 | 6.58 | 0.22 | 3.46% | 6.20 | 6.73 | 1022112 | 66918.77 | 3.97% |
| 2026-02-05 | 6.48 | 6.36 | -0.18 | -2.75% | 6.34 | 6.75 | 883853 | 57563.74 | 3.43% |
| 2026-02-04 | 6.34 | 6.54 | 0.20 | 3.15% | 6.15 | 6.67 | 1000006 | 64455.86 | 3.88% |
| 2026-02-03 | 6.20 | 6.34 | 0.03 | 0.48% | 6.20 | 6.44 | 1190260 | 75253.66 | 4.62% |
| 2026-02-02 | 6.89 | 6.31 | -0.70 | -9.99% | 6.31 | 6.89 | 1185570 | 76589.23 | 4.60% |
| 2026-01-30 | 6.72 | 7.01 | 0.26 | 3.85% | 6.46 | 7.17 | 1664627 | 113152.48 | 6.46% |
| 2026-01-29 | 6.50 | 6.75 | 0.36 | 5.63% | 6.45 | 6.88 | 1562690 | 105382.67 | 6.07% |
| 2026-01-28 | 6.21 | 6.39 | 0.16 | 2.57% | 6.13 | 6.59 | 1221674 | 78183.53 | 4.74% |
| 2026-01-27 | 6.27 | 6.23 | -0.10 | -1.58% | 6.10 | 6.38 | 979243 | 60785.83 | 3.80% |
| 2026-01-26 | 6.34 | 6.33 | -0.08 | -1.25% | 6.24 | 6.48 | 955195 | 60493.41 | 3.71% |
| 2026-01-23 | 6.22 | 6.41 | 0.19 | 3.05% | 6.21 | 6.51 | 1259317 | 79880.80 | 4.89% |
| 2026-01-22 | 6.00 | 6.22 | 0.23 | 3.84% | 6.00 | 6.33 | 1224485 | 75787.75 | 4.75% |
| 2026-01-21 | 6.09 | 5.99 | -0.14 | -2.28% | 5.93 | 6.12 | 1020772 | 61205.93 | 3.96% |
| 2026-01-20 | 5.81 | 6.13 | 0.29 | 4.97% | 5.80 | 6.25 | 1834342 | 111051.59 | 7.12% |
| 2026-01-19 | 5.43 | 5.84 | 0.39 | 7.16% | 5.36 | 5.93 | 1456736 | 83186.92 | 5.66% |
| 2026-01-16 | 5.63 | 5.45 | -0.20 | -3.54% | 5.42 | 5.64 | 813288 | 44653.05 | 3.16% |
| 2026-01-15 | 5.51 | 5.65 | 0.09 | 1.62% | 5.49 | 5.79 | 1082190 | 61267.68 | 4.20% |
| 2026-01-14 | 5.47 | 5.56 | 0.09 | 1.65% | 5.43 | 5.70 | 1320481 | 73347.65 | 5.13% |
| 2026-01-13 | 5.39 | 5.47 | 0.05 | 0.92% | 5.34 | 5.55 | 1008117 | 55027.00 | 3.91% |
| 2026-01-12 | 5.32 | 5.42 | 0.07 | 1.31% | 5.29 | 5.64 | 1125144 | 61441.20 | 4.37% |
| 2026-01-09 | 5.37 | 5.35 | -0.02 | -0.37% | 5.31 | 5.46 | 867234 | 46465.92 | 3.37% |
| 2026-01-08 | 5.47 | 5.37 | -0.12 | -2.19% | 5.32 | 5.52 | 1120177 | 60349.51 | 4.35% |
| 2026-01-07 | 5.37 | 5.49 | 0.07 | 1.29% | 5.36 | 5.83 | 2804375 | 156206.27 | 10.89% |
| 2026-01-06 | 5.10 | 5.42 | 0.49 | 9.94% | 5.10 | 5.42 | 1067691 | 57161.95 | 4.15% |
| 2026-01-05 | 4.99 | 4.93 | -0.05 | -1.00% | 4.91 | 5.05 | 477757 | 23632.92 | 1.85% |
| 2025-12-31 | 5.09 | 4.98 | -0.17 | -3.30% | 4.96 | 5.12 | 586705 | 29395.85 | 2.28% |
| 2025-12-30 | 4.79 | 5.15 | 0.35 | 7.29% | 4.78 | 5.19 | 1251510 | 62756.95 | 4.86% |
| 2025-12-29 | 4.73 | 4.80 | 0.05 | 1.05% | 4.71 | 4.98 | 585454 | 28363.08 | 2.27% |
| 2025-12-26 | 4.70 | 4.75 | 0.03 | 0.64% | 4.69 | 4.77 | 327110 | 15478.55 | 1.27% |
| 2025-12-25 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.78 | 226289 | 10694.21 | 0.88% |
| 2025-12-24 | 4.60 | 4.76 | 0.16 | 3.48% | 4.57 | 4.78 | 391355 | 18299.77 | 1.52% |
| 2025-12-23 | 4.64 | 4.60 | -0.05 | -1.08% | 4.59 | 4.65 | 191696 | 8853.64 | 0.74% |
| 2025-12-22 | 4.65 | 4.65 | 0.00 | 0.00% | 4.62 | 4.67 | 231595 | 10768.47 | 0.90% |
| 2025-12-19 | 4.58 | 4.65 | 0.07 | 1.53% | 4.56 | 4.66 | 235392 | 10887.06 | 0.91% |
| 2025-12-18 | 4.55 | 4.58 | 0.02 | 0.44% | 4.52 | 4.65 | 239881 | 11034.78 | 0.93% |
| 2025-12-17 | 4.48 | 4.56 | 0.08 | 1.79% | 4.45 | 4.58 | 329988 | 14895.10 | 1.28% |
| 2025-12-16 | 4.57 | 4.48 | -0.11 | -2.40% | 4.44 | 4.58 | 488456 | 21917.95 | 1.90% |
| 2025-12-15 | 4.59 | 4.59 | -0.02 | -0.43% | 4.55 | 4.61 | 322019 | 14765.43 | 1.25% |
| 2025-12-12 | 4.64 | 4.61 | -0.04 | -0.86% | 4.60 | 4.66 | 264607 | 12237.46 | 1.03% |
| 2025-12-11 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.73 | 250515 | 11703.13 | 0.97% |
| 2025-12-10 | 4.67 | 4.73 | 0.03 | 0.64% | 4.66 | 4.74 | 200504 | 9431.16 | 0.78% |
| 2025-12-09 | 4.75 | 4.70 | -0.06 | -1.26% | 4.68 | 4.75 | 283736 | 13338.65 | 1.10% |
| 2025-12-08 | 4.85 | 4.76 | -0.05 | -1.04% | 4.74 | 4.85 | 341673 | 16275.90 | 1.33% |
| 2025-12-05 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 252931 | 12094.74 | 0.98% |
| 2025-12-04 | 4.74 | 4.75 | 0.00 | 0.00% | 4.68 | 4.77 | 316300 | 14934.58 | 1.23% |
| 2025-12-03 | 4.76 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 242193 | 11512.26 | 0.94% |
| 2025-12-02 | 4.80 | 4.77 | -0.05 | -1.04% | 4.75 | 4.81 | 248686 | 11860.23 | 0.97% |
| 2025-12-01 | 4.80 | 4.82 | 0.04 | 0.84% | 4.78 | 4.93 | 499995 | 24234.35 | 1.94% |
| 2025-11-28 | 4.70 | 4.78 | 0.08 | 1.70% | 4.69 | 4.78 | 355523 | 16892.11 | 1.38% |
| 2025-11-27 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.76 | 290751 | 13721.16 | 1.13% |
| 2025-11-26 | 4.69 | 4.73 | 0.03 | 0.64% | 4.68 | 4.78 | 374679 | 17734.08 | 1.45% |
| 2025-11-25 | 4.65 | 4.70 | 0.07 | 1.51% | 4.62 | 4.73 | 534026 | 24899.58 | 2.07% |
| 2025-11-24 | 4.67 | 4.63 | -0.02 | -0.43% | 4.60 | 4.70 | 586051 | 27137.07 | 2.28% |
中泰化学(002092)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。
