| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.86 | 4.65 | -0.27 | -5.49% | 4.64 | 4.88 | 1013262 | 47852.11 | 3.93% |
| 2025-11-20 | 5.16 | 4.92 | -0.25 | -4.84% | 4.89 | 5.16 | 930197 | 46432.16 | 3.61% |
| 2025-11-19 | 5.15 | 5.17 | 0.03 | 0.58% | 5.10 | 5.28 | 502991 | 26009.49 | 1.95% |
| 2025-11-18 | 5.32 | 5.14 | -0.18 | -3.38% | 5.12 | 5.34 | 578686 | 29966.08 | 2.25% |
| 2025-11-17 | 5.25 | 5.32 | 0.07 | 1.33% | 5.19 | 5.36 | 662729 | 34989.76 | 2.57% |
| 2025-11-14 | 5.30 | 5.25 | -0.10 | -1.87% | 5.25 | 5.41 | 700352 | 37169.66 | 2.72% |
| 2025-11-13 | 5.08 | 5.35 | 0.26 | 5.11% | 5.08 | 5.44 | 1097840 | 57975.08 | 4.26% |
| 2025-11-12 | 5.15 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 646966 | 33096.04 | 2.51% |
| 2025-11-11 | 4.98 | 5.16 | 0.16 | 3.20% | 4.96 | 5.20 | 1021790 | 52156.19 | 3.97% |
| 2025-11-10 | 4.91 | 5.00 | 0.11 | 2.25% | 4.90 | 5.05 | 1048016 | 52383.93 | 4.07% |
| 2025-11-07 | 4.74 | 4.89 | 0.14 | 2.95% | 4.73 | 4.91 | 939209 | 45641.64 | 3.65% |
| 2025-11-06 | 4.71 | 4.75 | 0.05 | 1.06% | 4.68 | 4.77 | 361603 | 17120.39 | 1.40% |
| 2025-11-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.64 | 4.73 | 286851 | 13477.89 | 1.11% |
| 2025-11-04 | 4.69 | 4.67 | -0.04 | -0.85% | 4.66 | 4.71 | 206474 | 9671.18 | 0.80% |
| 2025-11-03 | 4.69 | 4.71 | 0.01 | 0.21% | 4.65 | 4.72 | 227710 | 10681.81 | 0.88% |
| 2025-10-31 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.71 | 241713 | 11330.50 | 0.94% |
| 2025-10-30 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 264170 | 12353.13 | 1.03% |
| 2025-10-29 | 4.69 | 4.70 | 0.00 | 0.00% | 4.62 | 4.70 | 291913 | 13610.78 | 1.13% |
| 2025-10-28 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.73 | 218419 | 10279.79 | 0.85% |
| 2025-10-27 | 4.73 | 4.73 | 0.00 | 0.00% | 4.70 | 4.76 | 351726 | 16612.64 | 1.37% |
| 2025-10-24 | 4.76 | 4.73 | -0.02 | -0.42% | 4.72 | 4.85 | 605263 | 28943.50 | 2.35% |
| 2025-10-23 | 4.65 | 4.75 | 0.10 | 2.15% | 4.62 | 4.76 | 489778 | 23037.90 | 1.90% |
| 2025-10-22 | 4.64 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 194855 | 9053.29 | 0.76% |
| 2025-10-21 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.67 | 297483 | 13789.23 | 1.15% |
| 2025-10-20 | 4.58 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 275248 | 12565.42 | 1.07% |
| 2025-10-17 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.68 | 325963 | 15016.32 | 1.27% |
| 2025-10-16 | 4.68 | 4.63 | -0.05 | -1.07% | 4.62 | 4.68 | 239487 | 11115.00 | 0.93% |
| 2025-10-15 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.73 | 308498 | 14414.30 | 1.20% |
| 2025-10-14 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.77 | 355646 | 16710.54 | 1.38% |
| 2025-10-13 | 4.62 | 4.70 | -0.03 | -0.63% | 4.58 | 4.71 | 379974 | 17666.65 | 1.48% |
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。
