| 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 | 36.01 | 39.05 | 2.01 | 5.43% | 35.35 | 39.51 | 775736 | 288165.47 | 21.64% |
| 2026-03-24 | 37.89 | 37.04 | -1.33 | -3.47% | 34.88 | 38.30 | 693152 | 251681.12 | 19.33% |
| 2026-03-23 | 36.79 | 38.37 | 3.49 | 10.01% | 36.62 | 38.37 | 592268 | 224985.17 | 16.52% |
| 2026-03-20 | 32.31 | 34.88 | 3.17 | 10.00% | 31.90 | 34.88 | 300035 | 102964.23 | 8.37% |
| 2026-03-19 | 33.10 | 31.71 | -1.39 | -4.20% | 31.46 | 33.68 | 356011 | 114632.09 | 9.93% |
| 2026-03-18 | 35.01 | 33.10 | -1.77 | -5.08% | 32.32 | 35.10 | 456626 | 151283.03 | 12.74% |
| 2026-03-17 | 31.70 | 34.87 | 3.17 | 10.00% | 31.70 | 34.87 | 285398 | 95244.77 | 7.96% |
| 2026-03-16 | 33.86 | 31.70 | -1.83 | -5.46% | 31.51 | 34.21 | 334939 | 107497.01 | 9.34% |
| 2026-03-13 | 33.00 | 33.53 | 0.88 | 2.70% | 32.71 | 34.98 | 592732 | 200062.00 | 16.53% |
| 2026-03-12 | 31.16 | 32.65 | 2.97 | 10.01% | 30.70 | 32.65 | 231360 | 74482.91 | 6.45% |
| 2026-03-11 | 26.85 | 29.68 | 2.70 | 10.01% | 26.76 | 29.68 | 155032 | 44281.10 | 4.32% |
| 2026-03-10 | 27.62 | 26.98 | -1.03 | -3.68% | 26.80 | 27.75 | 196912 | 53449.98 | 5.49% |
| 2026-03-09 | 26.53 | 28.01 | 0.93 | 3.43% | 26.22 | 28.49 | 256878 | 70793.15 | 7.16% |
| 2026-03-06 | 27.20 | 27.08 | 0.25 | 0.93% | 26.48 | 27.75 | 172211 | 46967.27 | 4.80% |
| 2026-03-05 | 27.50 | 26.83 | -0.06 | -0.22% | 26.11 | 27.69 | 177215 | 47778.40 | 4.94% |
| 2026-03-04 | 26.37 | 26.89 | -0.30 | -1.10% | 26.37 | 27.68 | 143149 | 38626.45 | 3.99% |
| 2026-03-03 | 27.80 | 27.19 | 0.20 | 0.74% | 27.03 | 29.09 | 240130 | 67195.77 | 6.70% |
| 2026-03-02 | 27.05 | 26.99 | -0.51 | -1.85% | 26.98 | 29.14 | 182178 | 50706.11 | 5.08% |
| 2026-02-27 | 27.42 | 27.50 | 0.06 | 0.22% | 26.94 | 27.77 | 152239 | 41610.70 | 4.25% |
| 2026-02-26 | 26.80 | 27.44 | 0.60 | 2.24% | 26.71 | 27.80 | 212561 | 58271.61 | 5.93% |
| 2026-02-25 | 28.72 | 26.84 | -1.83 | -6.38% | 26.00 | 28.80 | 345122 | 93038.97 | 9.63% |
| 2026-02-24 | 29.00 | 28.67 | 0.27 | 0.95% | 28.30 | 29.58 | 155587 | 44907.21 | 4.34% |
| 2026-02-13 | 28.84 | 28.40 | -0.75 | -2.57% | 28.21 | 29.07 | 158027 | 45078.57 | 4.41% |
| 2026-02-12 | 28.45 | 29.15 | 0.34 | 1.18% | 28.00 | 29.80 | 211383 | 61116.21 | 5.90% |
| 2026-02-11 | 27.51 | 28.81 | 0.69 | 2.45% | 27.51 | 29.88 | 278270 | 80537.30 | 7.76% |
| 2026-02-10 | 26.69 | 28.12 | 1.35 | 5.04% | 26.50 | 28.38 | 317610 | 88657.93 | 8.86% |
| 2026-02-09 | 26.03 | 26.77 | 1.04 | 4.04% | 25.96 | 27.82 | 368021 | 98149.73 | 10.26% |
| 2026-02-06 | 23.18 | 25.73 | 2.34 | 10.00% | 23.05 | 25.73 | 207013 | 51467.40 | 5.77% |
| 2026-02-05 | 24.93 | 23.39 | -1.83 | -7.26% | 23.30 | 24.98 | 181983 | 43152.72 | 5.08% |
| 2026-02-04 | 25.00 | 25.22 | -0.05 | -0.20% | 24.65 | 25.46 | 179229 | 45022.96 | 5.00% |
| 2026-02-03 | 24.95 | 25.27 | 0.81 | 3.31% | 24.24 | 25.43 | 230868 | 57619.85 | 6.44% |
| 2026-02-02 | 24.39 | 24.46 | 0.37 | 1.54% | 24.09 | 25.47 | 266138 | 66036.45 | 7.42% |
| 2026-01-30 | 24.39 | 24.09 | -0.41 | -1.67% | 23.08 | 24.50 | 227480 | 54140.87 | 6.34% |
| 2026-01-29 | 25.54 | 24.50 | -1.79 | -6.81% | 24.32 | 25.95 | 348349 | 86786.26 | 9.72% |
| 2026-01-28 | 25.80 | 26.29 | 0.41 | 1.58% | 25.22 | 27.68 | 438803 | 114813.13 | 12.24% |
| 2026-01-27 | 23.38 | 25.88 | 2.35 | 9.99% | 23.15 | 25.88 | 387714 | 95058.21 | 10.81% |
| 2026-01-26 | 24.24 | 23.53 | -0.23 | -0.97% | 23.00 | 24.58 | 361563 | 85281.74 | 10.08% |
| 2026-01-23 | 21.85 | 23.76 | 2.16 | 10.00% | 21.78 | 23.76 | 276074 | 64489.68 | 7.70% |
| 2026-01-22 | 21.23 | 21.60 | 0.37 | 1.74% | 21.13 | 21.98 | 153870 | 33363.04 | 4.29% |
| 2026-01-21 | 21.08 | 21.23 | -0.13 | -0.61% | 20.90 | 21.71 | 129946 | 27618.86 | 3.62% |
| 2026-01-20 | 22.29 | 21.36 | -1.20 | -5.32% | 21.25 | 22.50 | 218589 | 47649.18 | 6.10% |
| 2026-01-19 | 21.35 | 22.56 | 1.06 | 4.93% | 21.25 | 23.18 | 284720 | 64053.19 | 7.94% |
| 2026-01-16 | 21.78 | 21.50 | 0.13 | 0.61% | 21.16 | 21.78 | 175628 | 37708.19 | 4.90% |
| 2026-01-15 | 21.63 | 21.37 | -0.04 | -0.19% | 21.15 | 22.01 | 212475 | 45731.60 | 5.93% |
| 2026-01-14 | 20.28 | 21.41 | 1.14 | 5.62% | 20.18 | 22.17 | 367648 | 78352.61 | 10.25% |
| 2026-01-13 | 19.91 | 20.27 | 0.30 | 1.50% | 19.46 | 21.14 | 275993 | 55904.44 | 7.70% |
| 2026-01-12 | 20.25 | 19.97 | -0.65 | -3.15% | 19.60 | 20.96 | 276863 | 55446.50 | 7.72% |
| 2026-01-09 | 20.60 | 20.62 | -0.02 | -0.10% | 20.38 | 20.99 | 164990 | 34101.85 | 4.60% |
| 2026-01-08 | 20.42 | 20.64 | -0.05 | -0.24% | 20.24 | 20.88 | 140692 | 28946.31 | 3.92% |
| 2026-01-07 | 20.18 | 20.69 | 0.51 | 2.53% | 19.98 | 20.96 | 204833 | 42198.13 | 5.71% |
| 2026-01-06 | 20.01 | 20.18 | 0.15 | 0.75% | 19.92 | 20.73 | 176688 | 35943.76 | 4.93% |
| 2026-01-05 | 20.06 | 20.03 | -0.07 | -0.35% | 19.88 | 20.60 | 133164 | 26747.94 | 3.71% |
| 2025-12-31 | 20.61 | 20.10 | -0.26 | -1.28% | 20.06 | 21.08 | 106108 | 21612.55 | 2.96% |
| 2025-12-30 | 20.57 | 20.36 | -0.44 | -2.12% | 20.13 | 20.75 | 127685 | 25996.88 | 3.56% |
| 2025-12-29 | 20.48 | 20.80 | 0.03 | 0.14% | 20.47 | 21.15 | 183254 | 38236.06 | 5.11% |
| 2025-12-26 | 20.19 | 20.77 | 0.55 | 2.72% | 20.14 | 21.45 | 238123 | 49804.12 | 6.64% |
| 2025-12-25 | 19.98 | 20.22 | 0.25 | 1.25% | 19.67 | 20.46 | 143124 | 28898.61 | 3.99% |
| 2025-12-24 | 19.21 | 19.97 | 0.64 | 3.31% | 18.76 | 20.38 | 193931 | 38596.21 | 5.41% |
| 2025-12-23 | 19.70 | 19.33 | -0.26 | -1.33% | 19.10 | 19.78 | 117849 | 22868.73 | 3.29% |
| 2025-12-22 | 19.22 | 19.59 | 0.38 | 1.98% | 19.05 | 19.80 | 128852 | 25247.67 | 3.59% |
| 2025-12-19 | 19.05 | 19.21 | 0.10 | 0.52% | 19.05 | 20.16 | 137119 | 26616.11 | 3.82% |
| 2025-12-18 | 19.82 | 19.11 | -0.89 | -4.45% | 19.00 | 19.90 | 146440 | 28312.43 | 4.08% |
| 2025-12-17 | 19.29 | 20.00 | 0.55 | 2.83% | 19.25 | 20.16 | 149172 | 29366.67 | 4.16% |
| 2025-12-16 | 20.74 | 19.45 | -1.29 | -6.22% | 19.22 | 20.75 | 211617 | 41707.12 | 5.90% |
| 2025-12-15 | 21.14 | 20.74 | -0.87 | -4.03% | 20.70 | 21.52 | 244470 | 51418.86 | 6.82% |
| 2025-12-12 | 20.51 | 21.61 | 0.85 | 4.09% | 20.06 | 21.88 | 369980 | 77402.23 | 10.32% |
| 2025-12-11 | 20.21 | 20.76 | 0.60 | 2.98% | 20.21 | 22.18 | 384758 | 81642.14 | 10.73% |
| 2025-12-10 | 20.97 | 20.16 | -0.81 | -3.86% | 19.89 | 21.22 | 206727 | 41701.95 | 5.77% |
| 2025-12-09 | 20.57 | 20.97 | 0.40 | 1.94% | 20.20 | 21.56 | 259768 | 54926.32 | 7.25% |
| 2025-12-08 | 20.20 | 20.57 | 0.19 | 0.93% | 19.75 | 20.82 | 191577 | 38943.20 | 5.34% |
| 2025-12-05 | 20.27 | 20.38 | 0.10 | 0.49% | 19.89 | 20.97 | 202492 | 41642.57 | 5.65% |
| 2025-12-04 | 20.40 | 20.28 | -0.13 | -0.64% | 19.86 | 20.80 | 119616 | 24238.30 | 3.34% |
| 2025-12-03 | 20.98 | 20.41 | -0.57 | -2.72% | 20.33 | 21.17 | 143449 | 29692.48 | 4.00% |
| 2025-12-02 | 21.82 | 20.98 | -0.65 | -3.01% | 20.97 | 21.82 | 160197 | 34035.21 | 4.47% |
| 2025-12-01 | 21.75 | 21.63 | 0.58 | 2.76% | 21.20 | 22.82 | 370640 | 80581.73 | 10.34% |
| 2025-11-28 | 18.97 | 21.05 | 1.91 | 9.98% | 18.72 | 21.05 | 258420 | 52361.35 | 7.21% |
| 2025-11-27 | 19.36 | 19.14 | -0.07 | -0.36% | 19.10 | 19.90 | 198860 | 38778.07 | 5.55% |
| 2025-11-26 | 19.20 | 19.21 | -0.21 | -1.08% | 18.83 | 19.91 | 205540 | 39700.17 | 5.73% |
| 2025-11-25 | 18.51 | 19.42 | 0.96 | 5.20% | 18.51 | 19.82 | 262489 | 50339.88 | 7.32% |
| 2025-11-24 | 18.96 | 18.46 | -0.16 | -0.86% | 18.39 | 18.99 | 141817 | 26375.25 | 3.96% |
正泰电源(002150)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。
