| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 10.10 | 10.31 | 0.13 | 1.28% | 10.06 | 10.36 | 142546 | 14594.71 | 1.74% |
| 2025-03-10 | 10.17 | 10.18 | -0.03 | -0.29% | 10.14 | 10.30 | 97288 | 9913.80 | 1.19% |
| 2025-03-07 | 10.11 | 10.21 | 0.06 | 0.59% | 10.03 | 10.29 | 127901 | 13042.56 | 1.56% |
| 2025-03-06 | 10.13 | 10.15 | 0.02 | 0.20% | 10.06 | 10.20 | 129334 | 13122.16 | 1.58% |
| 2025-03-05 | 10.22 | 10.13 | -0.10 | -0.98% | 10.01 | 10.26 | 133857 | 13504.48 | 1.64% |
| 2025-03-04 | 10.20 | 10.23 | -0.01 | -0.10% | 10.15 | 10.32 | 129697 | 13252.00 | 1.58% |
| 2025-03-03 | 10.14 | 10.24 | 0.11 | 1.09% | 10.14 | 10.45 | 215340 | 22197.66 | 2.63% |
| 2025-02-28 | 10.34 | 10.13 | -0.21 | -2.03% | 10.03 | 10.40 | 200963 | 20480.46 | 2.46% |
| 2025-02-27 | 10.32 | 10.34 | 0.02 | 0.19% | 10.21 | 10.53 | 257688 | 26761.52 | 3.15% |
| 2025-02-26 | 10.28 | 10.32 | 0.10 | 0.98% | 10.22 | 10.38 | 211966 | 21806.72 | 2.59% |
| 2025-02-25 | 9.89 | 10.22 | 0.16 | 1.59% | 9.85 | 10.40 | 281272 | 28627.71 | 3.44% |
| 2025-02-24 | 9.88 | 10.06 | 0.14 | 1.41% | 9.85 | 10.19 | 273169 | 27373.14 | 3.34% |
| 2025-02-21 | 9.90 | 9.92 | 0.04 | 0.40% | 9.86 | 9.98 | 193817 | 19215.96 | 2.37% |
| 2025-02-20 | 10.00 | 9.88 | -0.23 | -2.27% | 9.85 | 10.05 | 256021 | 25374.76 | 3.13% |
| 2025-02-19 | 10.00 | 10.11 | 0.12 | 1.20% | 9.92 | 10.14 | 233646 | 23482.54 | 2.85% |
| 2025-02-18 | 10.37 | 9.99 | -0.39 | -3.76% | 9.98 | 10.48 | 400384 | 40931.82 | 4.89% |
| 2025-02-17 | 11.36 | 10.38 | 0.05 | 0.48% | 10.31 | 11.36 | 820697 | 87260.12 | 10.03% |
| 2025-02-14 | 10.09 | 10.33 | 0.94 | 10.01% | 9.94 | 10.33 | 420789 | 42991.28 | 5.14% |
| 2025-02-13 | 9.30 | 9.39 | 0.26 | 2.85% | 9.27 | 9.69 | 325050 | 30639.89 | 3.97% |
| 2025-02-12 | 9.05 | 9.13 | 0.04 | 0.44% | 8.98 | 9.14 | 119603 | 10845.58 | 1.46% |
| 2025-02-11 | 9.20 | 9.09 | -0.10 | -1.09% | 8.97 | 9.21 | 92579 | 8371.71 | 1.13% |
| 2025-02-10 | 9.24 | 9.19 | -0.03 | -0.33% | 9.14 | 9.26 | 75218 | 6924.04 | 0.92% |
| 2025-02-07 | 9.09 | 9.22 | 0.13 | 1.43% | 9.06 | 9.32 | 101424 | 9349.67 | 1.24% |
| 2025-02-06 | 8.91 | 9.09 | 0.11 | 1.22% | 8.89 | 9.09 | 62748 | 5649.16 | 0.77% |
| 2025-02-05 | 9.03 | 8.98 | 0.01 | 0.11% | 8.90 | 9.13 | 76046 | 6857.20 | 0.93% |
| 2025-01-27 | 9.06 | 8.97 | -0.20 | -2.18% | 8.88 | 9.12 | 83595 | 7530.82 | 1.02% |
| 2025-01-24 | 9.07 | 9.17 | 0.09 | 0.99% | 9.03 | 9.18 | 86835 | 7899.87 | 1.06% |
| 2025-01-23 | 9.19 | 9.08 | -0.03 | -0.33% | 9.07 | 9.28 | 70142 | 6454.39 | 0.86% |
| 2025-01-22 | 9.28 | 9.11 | -0.17 | -1.83% | 9.06 | 9.29 | 52259 | 4781.39 | 0.64% |
| 2025-01-21 | 9.30 | 9.28 | 0.00 | 0.00% | 9.24 | 9.36 | 61409 | 5702.71 | 0.75% |
| 2025-01-20 | 9.21 | 9.28 | 0.11 | 1.20% | 9.18 | 9.30 | 61641 | 5703.86 | 0.75% |
| 2025-01-17 | 9.05 | 9.17 | 0.10 | 1.10% | 9.02 | 9.18 | 78581 | 7172.18 | 0.96% |
| 2025-01-16 | 9.03 | 9.07 | 0.03 | 0.33% | 9.00 | 9.18 | 81472 | 7411.89 | 0.99% |
| 2025-01-15 | 9.02 | 9.04 | 0.02 | 0.22% | 8.92 | 9.07 | 83548 | 7527.72 | 1.02% |
| 2025-01-14 | 8.70 | 9.02 | 0.37 | 4.28% | 8.67 | 9.05 | 132116 | 11692.75 | 1.61% |
| 2025-01-13 | 8.51 | 8.65 | 0.08 | 0.93% | 8.50 | 8.69 | 53195 | 4581.50 | 0.65% |
| 2025-01-10 | 8.76 | 8.57 | -0.17 | -1.95% | 8.57 | 8.80 | 47156 | 4088.46 | 0.58% |
| 2025-01-09 | 8.76 | 8.74 | -0.02 | -0.23% | 8.68 | 8.81 | 49430 | 4329.02 | 0.60% |
| 2025-01-08 | 8.88 | 8.76 | -0.16 | -1.79% | 8.59 | 8.88 | 107389 | 9384.39 | 1.31% |
| 2025-01-07 | 8.93 | 8.92 | 0.00 | 0.00% | 8.84 | 8.95 | 57092 | 5080.32 | 0.70% |
| 2025-01-06 | 8.89 | 8.92 | 0.03 | 0.34% | 8.79 | 9.04 | 75014 | 6680.20 | 0.92% |
| 2025-01-03 | 9.06 | 8.89 | -0.17 | -1.88% | 8.87 | 9.22 | 99648 | 9002.68 | 1.22% |
| 2025-01-02 | 9.40 | 9.06 | -0.34 | -3.62% | 8.98 | 9.42 | 137357 | 12631.83 | 1.69% |
| 2024-12-31 | 9.60 | 9.40 | -0.19 | -1.98% | 9.40 | 9.67 | 90024 | 8547.56 | 1.11% |
| 2024-12-30 | 9.68 | 9.59 | -0.09 | -0.93% | 9.53 | 9.76 | 73149 | 7038.72 | 0.90% |
| 2024-12-27 | 9.52 | 9.68 | 0.19 | 2.00% | 9.43 | 9.74 | 83955 | 8101.25 | 1.03% |
| 2024-12-26 | 9.54 | 9.49 | -0.06 | -0.63% | 9.46 | 9.62 | 69907 | 6666.24 | 0.86% |
| 2024-12-25 | 9.75 | 9.55 | -0.18 | -1.85% | 9.45 | 9.80 | 79570 | 7591.96 | 0.98% |
| 2024-12-24 | 9.66 | 9.73 | 0.07 | 0.72% | 9.66 | 9.79 | 66187 | 6434.67 | 0.82% |
| 2024-12-23 | 9.94 | 9.66 | -0.28 | -2.82% | 9.64 | 9.97 | 108072 | 10556.31 | 1.33% |
| 2024-12-20 | 9.96 | 9.94 | -0.04 | -0.40% | 9.92 | 10.02 | 93532 | 9320.29 | 1.15% |
| 2024-12-19 | 9.98 | 9.98 | -0.04 | -0.40% | 9.80 | 10.07 | 129452 | 12832.34 | 1.59% |
| 2024-12-18 | 10.06 | 10.02 | -0.04 | -0.40% | 10.00 | 10.16 | 96587 | 9735.20 | 1.19% |
| 2024-12-17 | 10.50 | 10.06 | -0.51 | -4.82% | 10.03 | 10.57 | 246190 | 25092.36 | 3.03% |
| 2024-12-16 | 10.38 | 10.57 | 0.29 | 2.82% | 10.38 | 10.90 | 393719 | 42038.30 | 4.85% |
| 2024-12-13 | 10.44 | 10.28 | -0.18 | -1.72% | 10.21 | 10.60 | 148772 | 15433.55 | 1.83% |
| 2024-12-12 | 10.39 | 10.46 | 0.07 | 0.67% | 10.28 | 10.48 | 123402 | 12805.29 | 1.52% |
| 2024-12-11 | 10.31 | 10.39 | 0.06 | 0.58% | 10.30 | 10.52 | 123088 | 12834.57 | 1.52% |
| 2024-12-10 | 10.45 | 10.33 | 0.09 | 0.88% | 10.31 | 10.59 | 186868 | 19533.78 | 2.30% |
| 2024-12-09 | 10.09 | 10.24 | 0.13 | 1.29% | 10.08 | 10.44 | 155968 | 16028.57 | 1.92% |
| 2024-12-06 | 9.98 | 10.11 | 0.17 | 1.71% | 9.89 | 10.13 | 109952 | 11033.34 | 1.35% |
| 2024-12-05 | 9.86 | 9.94 | 0.05 | 0.51% | 9.82 | 9.99 | 77498 | 7700.76 | 0.95% |
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。
