| 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 | 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% |
| 2025-11-21 | 19.31 | 18.62 | -1.23 | -6.20% | 18.60 | 19.67 | 181536 | 34446.36 | 5.06% |
| 2025-11-20 | 20.80 | 19.85 | -0.83 | -4.01% | 19.76 | 21.03 | 177428 | 35751.84 | 4.95% |
| 2025-11-19 | 21.22 | 20.68 | -0.61 | -2.87% | 20.58 | 21.60 | 174224 | 36263.20 | 4.86% |
| 2025-11-18 | 22.07 | 21.29 | -1.00 | -4.49% | 21.11 | 22.26 | 232825 | 50121.61 | 6.49% |
| 2025-11-17 | 23.32 | 22.29 | -0.96 | -4.13% | 22.18 | 23.49 | 287997 | 64975.55 | 8.03% |
| 2025-11-14 | 22.79 | 23.25 | 0.06 | 0.26% | 22.52 | 24.04 | 516563 | 121197.41 | 14.41% |
| 2025-11-13 | 21.22 | 23.19 | 2.11 | 10.01% | 21.22 | 23.19 | 445925 | 99504.98 | 12.44% |
| 2025-11-12 | 22.13 | 21.08 | -1.57 | -6.93% | 20.39 | 22.36 | 436884 | 92099.48 | 12.19% |
| 2025-11-11 | 22.91 | 22.65 | 0.06 | 0.27% | 22.45 | 23.59 | 377156 | 86711.18 | 10.52% |
| 2025-11-10 | 23.60 | 22.59 | -0.72 | -3.09% | 22.20 | 23.60 | 413045 | 94133.42 | 11.52% |
| 2025-11-07 | 22.92 | 23.31 | -0.19 | -0.81% | 22.73 | 24.12 | 478914 | 111537.12 | 13.36% |
| 2025-11-06 | 22.91 | 23.50 | 0.74 | 3.25% | 22.48 | 25.04 | 829138 | 196813.38 | 23.13% |
| 2025-11-05 | 19.82 | 22.76 | 2.07 | 10.00% | 19.65 | 22.76 | 441369 | 94916.44 | 12.31% |
| 2025-11-04 | 20.90 | 20.69 | -0.21 | -1.00% | 20.43 | 21.60 | 390492 | 81846.59 | 10.89% |
| 2025-11-03 | 20.30 | 20.90 | 0.75 | 3.72% | 19.70 | 21.43 | 472780 | 96813.40 | 13.19% |
| 2025-10-31 | 21.82 | 20.15 | -1.12 | -5.27% | 19.88 | 21.82 | 609336 | 125005.27 | 17.00% |
| 2025-10-30 | 20.96 | 21.27 | 1.93 | 9.98% | 20.27 | 21.27 | 148333 | 31142.38 | 4.14% |
| 2025-10-29 | 17.62 | 19.34 | 1.76 | 10.01% | 17.51 | 19.34 | 316796 | 59619.77 | 8.84% |
| 2025-10-28 | 17.91 | 17.58 | -0.87 | -4.72% | 17.51 | 18.28 | 239120 | 42442.80 | 6.67% |
| 2025-10-27 | 18.36 | 18.45 | -0.10 | -0.54% | 17.76 | 19.07 | 305664 | 55996.29 | 8.53% |
| 2025-10-24 | 18.89 | 18.55 | -0.16 | -0.86% | 18.37 | 18.99 | 204905 | 38206.65 | 5.72% |
| 2025-10-23 | 17.99 | 18.71 | 0.65 | 3.60% | 17.85 | 18.93 | 241975 | 44776.21 | 6.75% |
| 2025-10-22 | 18.30 | 18.06 | -0.28 | -1.53% | 17.75 | 18.40 | 131116 | 23714.34 | 3.66% |
| 2025-10-21 | 18.22 | 18.34 | 0.15 | 0.82% | 17.82 | 18.69 | 193025 | 35181.58 | 5.38% |
| 2025-10-20 | 17.96 | 18.19 | 0.32 | 1.79% | 17.47 | 18.37 | 246628 | 44296.08 | 6.88% |
| 2025-10-17 | 19.65 | 17.87 | -1.98 | -9.97% | 17.87 | 19.74 | 348770 | 64382.35 | 9.73% |
| 2025-10-16 | 18.52 | 19.85 | 1.15 | 6.15% | 18.34 | 20.44 | 487436 | 95443.95 | 13.60% |
| 2025-10-15 | 18.13 | 18.70 | 0.54 | 2.97% | 17.90 | 18.86 | 282403 | 51937.25 | 7.88% |
| 2025-10-14 | 18.90 | 18.16 | -0.46 | -2.47% | 18.12 | 19.28 | 362117 | 67837.06 | 10.10% |
| 2025-10-13 | 18.36 | 18.62 | -0.59 | -3.07% | 18.21 | 18.80 | 283662 | 52561.27 | 7.91% |
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。
