| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 10.53 | 10.65 | 0.11 | 1.04% | 10.51 | 10.74 | 125592 | 13388.41 | 1.53% |
| 2025-07-07 | 10.48 | 10.54 | 0.08 | 0.76% | 10.27 | 10.60 | 87132 | 9183.88 | 1.06% |
| 2025-07-04 | 10.65 | 10.46 | -0.17 | -1.60% | 10.44 | 10.65 | 122891 | 12917.54 | 1.50% |
| 2025-07-03 | 10.62 | 10.63 | 0.01 | 0.09% | 10.55 | 10.65 | 110907 | 11756.51 | 1.36% |
| 2025-07-02 | 10.78 | 10.62 | -0.07 | -0.65% | 10.55 | 10.78 | 124428 | 13216.52 | 1.52% |
| 2025-07-01 | 10.77 | 10.69 | -0.09 | -0.83% | 10.54 | 10.77 | 157902 | 16818.47 | 1.93% |
| 2025-06-30 | 10.51 | 10.78 | 0.26 | 2.47% | 10.45 | 10.89 | 232439 | 24814.89 | 2.84% |
| 2025-06-27 | 10.62 | 10.52 | -0.13 | -1.22% | 10.48 | 10.77 | 200388 | 21223.91 | 2.45% |
| 2025-06-26 | 10.76 | 10.65 | 0.14 | 1.33% | 10.60 | 10.95 | 447688 | 48288.96 | 5.47% |
| 2025-06-25 | 10.22 | 10.51 | 0.33 | 3.24% | 10.22 | 10.60 | 281783 | 29323.70 | 3.44% |
| 2025-06-24 | 9.99 | 10.18 | 0.19 | 1.90% | 9.99 | 10.21 | 104881 | 10641.05 | 1.28% |
| 2025-06-23 | 9.81 | 9.99 | 0.11 | 1.11% | 9.81 | 10.03 | 74576 | 7419.32 | 0.91% |
| 2025-06-20 | 9.90 | 9.88 | 0.02 | 0.20% | 9.87 | 9.98 | 69652 | 6906.46 | 0.85% |
| 2025-06-19 | 10.08 | 9.86 | -0.26 | -2.57% | 9.83 | 10.12 | 130014 | 12951.15 | 1.59% |
| 2025-06-18 | 10.14 | 10.12 | -0.07 | -0.69% | 10.07 | 10.20 | 72084 | 7289.97 | 0.88% |
| 2025-06-17 | 10.15 | 10.19 | 0.04 | 0.39% | 10.10 | 10.23 | 65411 | 6651.72 | 0.80% |
| 2025-06-16 | 10.07 | 10.15 | 0.06 | 0.59% | 10.03 | 10.15 | 74261 | 7501.79 | 0.91% |
| 2025-06-13 | 10.11 | 10.09 | -0.07 | -0.69% | 10.07 | 10.21 | 93699 | 9480.18 | 1.14% |
| 2025-06-12 | 10.30 | 10.16 | -0.15 | -1.45% | 10.16 | 10.31 | 110834 | 11303.54 | 1.35% |
| 2025-06-11 | 10.35 | 10.31 | 0.03 | 0.29% | 10.27 | 10.37 | 82087 | 8475.09 | 1.00% |
| 2025-06-10 | 10.46 | 10.28 | -0.16 | -1.53% | 10.21 | 10.46 | 132548 | 13678.21 | 1.62% |
| 2025-06-09 | 10.28 | 10.44 | 0.20 | 1.95% | 10.26 | 10.47 | 183840 | 19103.79 | 2.25% |
| 2025-06-06 | 10.18 | 10.24 | 0.08 | 0.79% | 10.15 | 10.34 | 118602 | 12151.19 | 1.45% |
| 2025-06-05 | 10.29 | 10.16 | -0.13 | -1.26% | 10.11 | 10.30 | 127546 | 12976.91 | 1.56% |
| 2025-06-04 | 10.22 | 10.29 | 0.07 | 0.68% | 10.16 | 10.30 | 96340 | 9880.77 | 1.18% |
| 2025-06-03 | 10.14 | 10.22 | 0.08 | 0.79% | 10.09 | 10.24 | 97888 | 9948.50 | 1.20% |
| 2025-05-30 | 10.16 | 10.14 | -0.06 | -0.59% | 10.08 | 10.22 | 90058 | 9122.36 | 1.10% |
| 2025-05-29 | 10.15 | 10.20 | 0.05 | 0.49% | 10.12 | 10.23 | 85724 | 8732.55 | 1.05% |
| 2025-05-28 | 10.25 | 10.15 | -0.08 | -0.78% | 10.12 | 10.26 | 76237 | 7767.01 | 0.93% |
| 2025-05-27 | 10.07 | 10.23 | 0.14 | 1.39% | 10.03 | 10.27 | 111520 | 11338.27 | 1.36% |
| 2025-05-26 | 9.99 | 10.09 | 0.10 | 1.00% | 9.96 | 10.11 | 76624 | 7697.92 | 0.94% |
| 2025-05-23 | 10.01 | 9.99 | -0.04 | -0.40% | 9.97 | 10.14 | 112719 | 11329.90 | 1.38% |
| 2025-05-22 | 10.31 | 10.03 | -0.28 | -2.72% | 10.03 | 10.32 | 166946 | 16954.08 | 2.04% |
| 2025-05-21 | 10.44 | 10.36 | -0.11 | -1.05% | 10.34 | 10.48 | 97276 | 10093.34 | 1.19% |
| 2025-05-20 | 10.54 | 10.47 | -0.07 | -0.66% | 10.43 | 10.55 | 114327 | 11979.39 | 1.40% |
| 2025-05-19 | 10.30 | 10.54 | 0.24 | 2.33% | 10.13 | 10.56 | 180098 | 18675.89 | 2.20% |
| 2025-05-16 | 10.35 | 10.30 | -0.11 | -1.06% | 10.26 | 10.46 | 161706 | 16717.17 | 1.98% |
| 2025-05-15 | 10.53 | 10.41 | -0.09 | -0.86% | 10.39 | 10.75 | 200082 | 21099.50 | 2.44% |
| 2025-05-14 | 10.45 | 10.50 | -0.02 | -0.19% | 10.42 | 10.62 | 158452 | 16679.57 | 1.94% |
| 2025-05-13 | 10.72 | 10.52 | -0.16 | -1.50% | 10.48 | 10.78 | 186485 | 19727.91 | 2.28% |
| 2025-05-12 | 10.39 | 10.68 | 0.33 | 3.19% | 10.38 | 10.72 | 224305 | 23697.03 | 2.74% |
| 2025-05-09 | 10.58 | 10.35 | -0.18 | -1.71% | 10.35 | 10.60 | 162073 | 16899.99 | 1.98% |
| 2025-05-08 | 10.47 | 10.53 | 0.02 | 0.19% | 10.39 | 10.60 | 182912 | 19246.70 | 2.23% |
| 2025-05-07 | 10.62 | 10.51 | 0.06 | 0.57% | 10.38 | 10.62 | 225567 | 23649.88 | 2.76% |
| 2025-05-06 | 10.28 | 10.45 | 0.25 | 2.45% | 10.26 | 10.46 | 196547 | 20382.92 | 2.40% |
| 2025-04-30 | 10.14 | 10.20 | 0.05 | 0.49% | 10.13 | 10.34 | 173396 | 17722.15 | 2.12% |
| 2025-04-29 | 10.18 | 10.15 | -0.02 | -0.20% | 10.13 | 10.30 | 206589 | 21075.15 | 2.52% |
| 2025-04-28 | 10.67 | 10.17 | -0.51 | -4.78% | 10.16 | 10.72 | 318953 | 33060.56 | 3.90% |
| 2025-04-25 | 10.78 | 10.68 | -0.14 | -1.29% | 10.61 | 10.94 | 302206 | 32473.67 | 3.69% |
| 2025-04-24 | 11.16 | 10.82 | -0.48 | -4.25% | 10.82 | 11.30 | 377570 | 41616.04 | 4.61% |
| 2025-04-23 | 11.26 | 11.30 | -0.03 | -0.26% | 11.12 | 11.50 | 385634 | 43483.60 | 4.71% |
| 2025-04-22 | 12.11 | 11.33 | -0.77 | -6.36% | 11.30 | 12.12 | 679634 | 78894.88 | 8.30% |
| 2025-04-21 | 12.00 | 12.10 | -0.26 | -2.10% | 11.81 | 12.22 | 588292 | 70631.02 | 7.19% |
| 2025-04-18 | 11.78 | 12.36 | 0.46 | 3.87% | 11.64 | 12.71 | 832825 | 101529.76 | 10.18% |
| 2025-04-17 | 11.22 | 11.90 | 0.60 | 5.31% | 11.14 | 12.33 | 726962 | 85609.27 | 8.88% |
| 2025-04-16 | 11.05 | 11.30 | 0.32 | 2.91% | 10.95 | 11.35 | 533577 | 59604.47 | 6.52% |
| 2025-04-15 | 11.02 | 10.98 | -0.16 | -1.44% | 10.85 | 11.17 | 355256 | 39013.43 | 4.34% |
| 2025-04-14 | 11.50 | 11.14 | -0.16 | -1.42% | 10.98 | 11.66 | 631248 | 70954.31 | 7.71% |
| 2025-04-11 | 11.37 | 11.30 | 0.18 | 1.62% | 11.21 | 11.70 | 740950 | 84723.18 | 9.05% |
| 2025-04-10 | 10.88 | 11.12 | -0.08 | -0.71% | 10.88 | 11.50 | 739151 | 83127.72 | 9.03% |
| 2025-04-09 | 11.15 | 11.20 | -0.27 | -2.35% | 10.50 | 11.39 | 878274 | 96205.60 | 10.73% |
| 2025-04-08 | 10.50 | 11.47 | 0.65 | 6.01% | 10.24 | 11.50 | 1250321 | 134724.75 | 15.28% |
| 2025-04-07 | 10.16 | 10.82 | 0.78 | 7.77% | 10.04 | 11.04 | 1216721 | 131088.94 | 14.87% |
| 2025-04-03 | 10.03 | 10.04 | -0.08 | -0.79% | 9.98 | 10.17 | 86827 | 8737.32 | 1.06% |
| 2025-04-02 | 10.12 | 10.12 | 0.01 | 0.10% | 10.08 | 10.30 | 80020 | 8145.94 | 0.98% |
| 2025-04-01 | 9.99 | 10.11 | 0.14 | 1.40% | 9.96 | 10.15 | 85024 | 8562.07 | 1.04% |
| 2025-03-31 | 10.16 | 9.97 | -0.21 | -2.06% | 9.90 | 10.21 | 135159 | 13534.46 | 1.65% |
| 2025-03-28 | 10.50 | 10.18 | -0.37 | -3.51% | 10.18 | 10.55 | 151191 | 15597.97 | 1.85% |
| 2025-03-27 | 10.58 | 10.55 | -0.05 | -0.47% | 10.40 | 10.65 | 170013 | 17940.50 | 2.08% |
| 2025-03-26 | 10.14 | 10.60 | 0.45 | 4.43% | 10.13 | 10.84 | 314132 | 33218.22 | 3.84% |
| 2025-03-25 | 10.07 | 10.15 | 0.07 | 0.69% | 10.02 | 10.18 | 78403 | 7921.35 | 0.96% |
| 2025-03-24 | 10.18 | 10.08 | -0.10 | -0.98% | 9.91 | 10.20 | 125547 | 12613.45 | 1.53% |
| 2025-03-21 | 10.47 | 10.18 | -0.31 | -2.96% | 10.17 | 10.55 | 174576 | 18034.34 | 2.13% |
| 2025-03-20 | 10.39 | 10.49 | 0.10 | 0.96% | 10.37 | 10.60 | 182082 | 19122.29 | 2.22% |
| 2025-03-19 | 10.41 | 10.39 | -0.09 | -0.86% | 10.36 | 10.56 | 102976 | 10737.26 | 1.26% |
| 2025-03-18 | 10.43 | 10.48 | 0.04 | 0.38% | 10.35 | 10.49 | 128365 | 13376.77 | 1.57% |
| 2025-03-17 | 10.55 | 10.44 | -0.10 | -0.95% | 10.41 | 10.61 | 124720 | 13078.87 | 1.52% |
| 2025-03-14 | 10.54 | 10.54 | 0.02 | 0.19% | 10.36 | 10.56 | 159398 | 16711.80 | 1.95% |
| 2025-03-13 | 10.61 | 10.52 | -0.16 | -1.50% | 10.41 | 10.69 | 196403 | 20638.52 | 2.40% |
| 2025-03-12 | 10.35 | 10.68 | 0.37 | 3.59% | 10.33 | 10.78 | 324174 | 34199.90 | 3.96% |
泰和新材(002254)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。
