| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.69 | 4.73 | 0.03 | 0.64% | 4.66 | 4.78 | 537593 | 25468.83 | 2.09% |
| 2025-10-09 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.72 | 447783 | 20936.76 | 1.74% |
| 2025-09-30 | 4.60 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 204587 | 9406.77 | 0.79% |
| 2025-09-29 | 4.57 | 4.60 | 0.03 | 0.66% | 4.51 | 4.62 | 239997 | 10969.80 | 0.93% |
| 2025-09-26 | 4.59 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 210064 | 9647.81 | 0.82% |
| 2025-09-25 | 4.67 | 4.61 | -0.07 | -1.50% | 4.60 | 4.67 | 297145 | 13740.25 | 1.15% |
| 2025-09-24 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.68 | 241484 | 11250.51 | 0.94% |
| 2025-09-23 | 4.68 | 4.68 | 0.00 | 0.00% | 4.56 | 4.69 | 409680 | 18905.29 | 1.59% |
| 2025-09-22 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.77 | 403674 | 18926.36 | 1.57% |
| 2025-09-19 | 4.71 | 4.78 | 0.07 | 1.49% | 4.69 | 4.78 | 476167 | 22524.65 | 1.85% |
| 2025-09-18 | 4.80 | 4.71 | -0.10 | -2.08% | 4.68 | 4.83 | 608242 | 28932.10 | 2.36% |
| 2025-09-17 | 4.83 | 4.81 | -0.03 | -0.62% | 4.78 | 4.85 | 328654 | 15809.18 | 1.28% |
| 2025-09-16 | 4.86 | 4.84 | -0.01 | -0.21% | 4.77 | 4.89 | 328343 | 15831.28 | 1.27% |
| 2025-09-15 | 4.90 | 4.85 | -0.05 | -1.02% | 4.82 | 4.90 | 298023 | 14459.61 | 1.16% |
| 2025-09-12 | 4.94 | 4.90 | -0.03 | -0.61% | 4.86 | 4.94 | 337345 | 16497.66 | 1.31% |
| 2025-09-11 | 4.89 | 4.93 | 0.04 | 0.82% | 4.84 | 4.93 | 338890 | 16569.94 | 1.32% |
| 2025-09-10 | 4.90 | 4.89 | -0.02 | -0.41% | 4.81 | 4.91 | 277593 | 13483.02 | 1.08% |
| 2025-09-09 | 4.98 | 4.91 | -0.06 | -1.21% | 4.88 | 5.00 | 411423 | 20259.17 | 1.60% |
| 2025-09-08 | 4.78 | 4.97 | 0.21 | 4.41% | 4.78 | 4.97 | 681141 | 33313.06 | 2.64% |
| 2025-09-05 | 4.71 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 355374 | 16826.72 | 1.38% |
| 2025-09-04 | 4.72 | 4.71 | -0.02 | -0.42% | 4.66 | 4.75 | 389596 | 18373.49 | 1.51% |
| 2025-09-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 411855 | 19552.80 | 1.60% |
| 2025-09-02 | 4.94 | 4.82 | -0.13 | -2.63% | 4.79 | 4.95 | 515590 | 24921.45 | 2.00% |
| 2025-09-01 | 4.87 | 4.95 | 0.09 | 1.85% | 4.81 | 4.98 | 461993 | 22673.62 | 1.79% |
| 2025-08-29 | 4.90 | 4.86 | -0.05 | -1.02% | 4.85 | 4.97 | 417720 | 20483.49 | 1.62% |
| 2025-08-28 | 4.97 | 4.91 | -0.07 | -1.41% | 4.81 | 5.02 | 720411 | 35366.57 | 2.80% |
| 2025-08-27 | 5.00 | 4.98 | -0.01 | -0.20% | 4.97 | 5.23 | 1170796 | 59679.62 | 4.55% |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.84 | 5.03 | 867816 | 43058.66 | 3.37% |
| 2025-08-25 | 4.77 | 4.88 | 0.12 | 2.52% | 4.74 | 4.90 | 773578 | 37414.45 | 3.00% |
| 2025-08-22 | 4.77 | 4.76 | -0.01 | -0.21% | 4.73 | 4.77 | 404388 | 19197.28 | 1.57% |
| 2025-08-21 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.81 | 390553 | 18646.71 | 1.52% |
| 2025-08-20 | 4.73 | 4.76 | 0.01 | 0.21% | 4.71 | 4.76 | 286306 | 13562.20 | 1.11% |
| 2025-08-19 | 4.71 | 4.75 | 0.01 | 0.21% | 4.68 | 4.77 | 412707 | 19508.06 | 1.60% |
| 2025-08-18 | 4.73 | 4.74 | 0.00 | 0.00% | 4.69 | 4.75 | 455073 | 21503.76 | 1.77% |
| 2025-08-15 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.74 | 300349 | 14164.61 | 1.17% |
| 2025-08-14 | 4.78 | 4.68 | -0.11 | -2.30% | 4.67 | 4.80 | 346613 | 16368.00 | 1.35% |
| 2025-08-13 | 4.82 | 4.79 | -0.06 | -1.24% | 4.77 | 4.84 | 318024 | 15259.49 | 1.23% |
| 2025-08-12 | 4.81 | 4.85 | 0.01 | 0.21% | 4.79 | 4.88 | 302368 | 14610.16 | 1.17% |
| 2025-08-11 | 4.84 | 4.84 | 0.07 | 1.47% | 4.77 | 4.93 | 563647 | 27322.22 | 2.19% |
| 2025-08-08 | 4.67 | 4.77 | 0.10 | 2.14% | 4.66 | 4.79 | 427032 | 20208.57 | 1.66% |
| 2025-08-07 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.70 | 259157 | 12102.45 | 1.01% |
| 2025-08-06 | 4.69 | 4.70 | 0.00 | 0.00% | 4.67 | 4.71 | 208966 | 9792.51 | 0.81% |
| 2025-08-05 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.70 | 260559 | 12189.07 | 1.01% |
| 2025-08-04 | 4.64 | 4.67 | 0.00 | 0.00% | 4.63 | 4.68 | 259201 | 12068.67 | 1.01% |
| 2025-08-01 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.72 | 286564 | 13414.81 | 1.11% |
| 2025-07-31 | 4.82 | 4.69 | -0.17 | -3.50% | 4.67 | 4.83 | 656170 | 31040.16 | 2.55% |
| 2025-07-30 | 4.90 | 4.86 | -0.02 | -0.41% | 4.84 | 4.96 | 367538 | 17993.77 | 1.43% |
| 2025-07-29 | 4.93 | 4.88 | -0.03 | -0.61% | 4.80 | 4.93 | 405693 | 19635.50 | 1.58% |
| 2025-07-28 | 4.93 | 4.91 | -0.07 | -1.41% | 4.87 | 4.96 | 409529 | 20150.25 | 1.59% |
| 2025-07-25 | 5.00 | 4.98 | 0.06 | 1.22% | 4.95 | 5.15 | 1037293 | 52338.51 | 4.03% |
| 2025-07-24 | 4.85 | 4.92 | 0.06 | 1.23% | 4.82 | 4.93 | 694577 | 33937.98 | 2.70% |
| 2025-07-23 | 5.06 | 4.86 | -0.05 | -1.02% | 4.84 | 5.12 | 897333 | 44498.61 | 3.48% |
| 2025-07-22 | 4.78 | 4.91 | 0.11 | 2.29% | 4.74 | 4.91 | 724009 | 34972.38 | 2.81% |
| 2025-07-21 | 4.63 | 4.80 | 0.20 | 4.35% | 4.63 | 4.85 | 872674 | 41706.52 | 3.39% |
| 2025-07-18 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 227586 | 10461.05 | 0.88% |
| 2025-07-17 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.61 | 219721 | 10071.36 | 0.85% |
| 2025-07-16 | 4.61 | 4.60 | 0.00 | 0.00% | 4.59 | 4.62 | 205125 | 9446.80 | 0.80% |
| 2025-07-15 | 4.69 | 4.60 | -0.13 | -2.75% | 4.58 | 4.70 | 489060 | 22606.19 | 1.90% |
| 2025-07-14 | 4.78 | 4.73 | -0.04 | -0.84% | 4.71 | 4.79 | 304140 | 14408.41 | 1.18% |
| 2025-07-11 | 4.85 | 4.77 | -0.04 | -0.83% | 4.76 | 4.87 | 374386 | 17947.15 | 1.45% |
| 2025-07-10 | 4.69 | 4.81 | 0.16 | 3.44% | 4.67 | 4.93 | 640957 | 30889.55 | 2.49% |
| 2025-07-09 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.69 | 207898 | 9691.52 | 0.81% |
| 2025-07-08 | 4.63 | 4.68 | 0.05 | 1.08% | 4.63 | 4.68 | 206438 | 9610.82 | 0.80% |
| 2025-07-07 | 4.64 | 4.63 | -0.01 | -0.22% | 4.62 | 4.64 | 156864 | 7262.12 | 0.61% |
| 2025-07-04 | 4.67 | 4.64 | -0.03 | -0.64% | 4.63 | 4.69 | 238161 | 11102.95 | 0.92% |
| 2025-07-03 | 4.73 | 4.67 | -0.05 | -1.06% | 4.65 | 4.73 | 237968 | 11128.83 | 0.92% |
| 2025-07-02 | 4.66 | 4.72 | 0.05 | 1.07% | 4.63 | 4.74 | 304443 | 14230.76 | 1.18% |
| 2025-07-01 | 4.65 | 4.67 | 0.02 | 0.43% | 4.61 | 4.67 | 226599 | 10508.80 | 0.88% |
| 2025-06-30 | 4.68 | 4.65 | -0.02 | -0.43% | 4.64 | 4.69 | 224079 | 10442.71 | 0.87% |
| 2025-06-27 | 4.61 | 4.67 | 0.07 | 1.52% | 4.60 | 4.69 | 277541 | 12918.71 | 1.08% |
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。
