| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.27 | 9.27 | 0.07 | 0.76% | 9.25 | 9.35 | 67545 | 6279.65 | 0.83% |
| 2025-12-11 | 9.37 | 9.20 | -0.15 | -1.60% | 9.20 | 9.38 | 81310 | 7539.64 | 0.99% |
| 2025-12-10 | 9.39 | 9.35 | -0.06 | -0.64% | 9.28 | 9.41 | 79903 | 7454.56 | 0.98% |
| 2025-12-09 | 9.49 | 9.41 | -0.06 | -0.63% | 9.40 | 9.51 | 57298 | 5413.40 | 0.70% |
| 2025-12-08 | 9.54 | 9.47 | -0.05 | -0.53% | 9.47 | 9.57 | 70340 | 6696.22 | 0.86% |
| 2025-12-05 | 9.33 | 9.52 | 0.10 | 1.06% | 9.33 | 9.54 | 70804 | 6682.84 | 0.86% |
| 2025-12-04 | 9.54 | 9.42 | -0.11 | -1.15% | 9.40 | 9.54 | 62322 | 5884.25 | 0.76% |
| 2025-12-03 | 9.67 | 9.53 | -0.11 | -1.14% | 9.48 | 9.68 | 91249 | 8715.39 | 1.11% |
| 2025-12-02 | 9.70 | 9.64 | -0.05 | -0.52% | 9.60 | 9.71 | 62654 | 6036.38 | 0.77% |
| 2025-12-01 | 9.70 | 9.69 | 0.00 | 0.00% | 9.68 | 9.79 | 90136 | 8760.50 | 1.10% |
| 2025-11-28 | 9.67 | 9.69 | 0.04 | 0.41% | 9.60 | 9.71 | 74562 | 7208.88 | 0.91% |
| 2025-11-27 | 9.68 | 9.65 | 0.01 | 0.10% | 9.61 | 9.72 | 72758 | 7037.36 | 0.89% |
| 2025-11-26 | 9.78 | 9.64 | -0.15 | -1.53% | 9.61 | 9.81 | 132969 | 12896.95 | 1.62% |
| 2025-11-25 | 9.85 | 9.79 | -0.01 | -0.10% | 9.76 | 9.85 | 102459 | 10045.52 | 1.25% |
| 2025-11-24 | 9.80 | 9.80 | 0.01 | 0.10% | 9.67 | 9.85 | 103462 | 10113.30 | 1.26% |
| 2025-11-21 | 10.26 | 9.79 | -0.52 | -5.04% | 9.77 | 10.29 | 227631 | 22588.18 | 2.78% |
| 2025-11-20 | 10.41 | 10.31 | -0.05 | -0.48% | 10.26 | 10.53 | 113268 | 11779.07 | 1.38% |
| 2025-11-19 | 10.43 | 10.36 | -0.10 | -0.96% | 10.26 | 10.50 | 102910 | 10658.13 | 1.26% |
| 2025-11-18 | 10.58 | 10.46 | -0.18 | -1.69% | 10.40 | 10.63 | 128371 | 13423.44 | 1.57% |
| 2025-11-17 | 10.62 | 10.64 | 0.02 | 0.19% | 10.50 | 10.69 | 165906 | 17577.23 | 2.03% |
| 2025-11-14 | 10.71 | 10.62 | -0.12 | -1.12% | 10.61 | 10.82 | 214522 | 22976.83 | 2.62% |
| 2025-11-13 | 10.35 | 10.74 | 0.44 | 4.27% | 10.30 | 10.87 | 432101 | 46266.54 | 5.28% |
| 2025-11-12 | 10.35 | 10.30 | -0.05 | -0.48% | 10.23 | 10.37 | 103651 | 10661.04 | 1.27% |
| 2025-11-11 | 10.35 | 10.35 | 0.00 | 0.00% | 10.29 | 10.37 | 106777 | 11031.22 | 1.30% |
| 2025-11-10 | 10.25 | 10.35 | 0.11 | 1.07% | 10.25 | 10.40 | 165936 | 17168.83 | 2.03% |
| 2025-11-07 | 9.97 | 10.24 | 0.24 | 2.40% | 9.95 | 10.30 | 249082 | 25402.34 | 3.04% |
| 2025-11-06 | 10.00 | 10.00 | 0.00 | 0.00% | 9.99 | 10.04 | 86527 | 8666.36 | 1.06% |
| 2025-11-05 | 9.92 | 10.00 | 0.01 | 0.10% | 9.86 | 10.02 | 70695 | 7054.80 | 0.86% |
| 2025-11-04 | 10.04 | 9.99 | -0.04 | -0.40% | 9.96 | 10.09 | 97706 | 9784.37 | 1.19% |
| 2025-11-03 | 10.01 | 10.03 | 0.01 | 0.10% | 9.97 | 10.04 | 82244 | 8231.64 | 1.00% |
| 2025-10-31 | 9.99 | 10.02 | 0.03 | 0.30% | 9.96 | 10.05 | 100051 | 10010.47 | 1.22% |
| 2025-10-30 | 10.04 | 9.99 | -0.12 | -1.19% | 9.98 | 10.10 | 87410 | 8760.56 | 1.07% |
| 2025-10-29 | 10.03 | 10.11 | 0.08 | 0.80% | 9.93 | 10.12 | 97959 | 9845.66 | 1.20% |
| 2025-10-28 | 10.03 | 10.03 | 0.00 | 0.00% | 9.99 | 10.09 | 56595 | 5684.37 | 0.69% |
| 2025-10-27 | 10.09 | 10.03 | -0.06 | -0.59% | 9.98 | 10.11 | 86664 | 8689.78 | 1.06% |
| 2025-10-24 | 10.11 | 10.09 | -0.03 | -0.30% | 10.06 | 10.18 | 84224 | 8509.60 | 1.03% |
| 2025-10-23 | 9.86 | 10.12 | 0.26 | 2.64% | 9.83 | 10.13 | 132128 | 13248.08 | 1.61% |
| 2025-10-22 | 9.86 | 9.86 | 0.00 | 0.00% | 9.82 | 9.91 | 46485 | 4589.88 | 0.57% |
| 2025-10-21 | 9.84 | 9.86 | 0.06 | 0.61% | 9.78 | 9.89 | 56078 | 5526.72 | 0.68% |
| 2025-10-20 | 9.89 | 9.80 | 0.00 | 0.00% | 9.77 | 9.92 | 63679 | 6262.35 | 0.78% |
| 2025-10-17 | 10.00 | 9.80 | -0.15 | -1.51% | 9.76 | 10.02 | 86456 | 8542.27 | 1.06% |
| 2025-10-16 | 10.06 | 9.95 | -0.13 | -1.29% | 9.93 | 10.06 | 69671 | 6951.15 | 0.85% |
| 2025-10-15 | 10.02 | 10.08 | 0.11 | 1.10% | 10.00 | 10.15 | 91516 | 9214.41 | 1.12% |
| 2025-10-14 | 10.03 | 9.97 | -0.06 | -0.60% | 9.94 | 10.12 | 113429 | 11391.35 | 1.39% |
| 2025-10-13 | 9.75 | 10.03 | 0.02 | 0.20% | 9.75 | 10.05 | 114696 | 11386.43 | 1.40% |
| 2025-10-10 | 9.97 | 10.01 | -0.01 | -0.10% | 9.90 | 10.03 | 111338 | 11094.40 | 1.36% |
| 2025-10-09 | 9.92 | 10.02 | 0.14 | 1.42% | 9.88 | 10.09 | 122871 | 12265.12 | 1.50% |
| 2025-09-30 | 9.77 | 9.88 | 0.13 | 1.33% | 9.75 | 9.90 | 86075 | 8483.63 | 1.05% |
| 2025-09-29 | 9.71 | 9.75 | 0.00 | 0.00% | 9.58 | 9.76 | 81140 | 7860.62 | 0.99% |
| 2025-09-26 | 9.62 | 9.75 | 0.17 | 1.77% | 9.58 | 9.84 | 99796 | 9739.64 | 1.22% |
| 2025-09-25 | 9.76 | 9.58 | -0.16 | -1.64% | 9.58 | 9.76 | 95124 | 9170.14 | 1.16% |
| 2025-09-24 | 9.64 | 9.74 | 0.06 | 0.62% | 9.63 | 9.75 | 78060 | 7570.78 | 0.95% |
| 2025-09-23 | 9.92 | 9.68 | -0.25 | -2.52% | 9.51 | 9.92 | 155077 | 14977.32 | 1.89% |
| 2025-09-22 | 10.06 | 9.93 | -0.10 | -1.00% | 9.88 | 10.06 | 88224 | 8769.85 | 1.08% |
| 2025-09-19 | 10.00 | 10.03 | 0.05 | 0.50% | 9.95 | 10.06 | 90400 | 9039.52 | 1.10% |
| 2025-09-18 | 10.12 | 9.98 | -0.11 | -1.09% | 9.91 | 10.15 | 153844 | 15443.79 | 1.88% |
| 2025-09-17 | 10.11 | 10.09 | -0.02 | -0.20% | 10.04 | 10.13 | 85554 | 8626.82 | 1.04% |
| 2025-09-16 | 10.13 | 10.11 | -0.02 | -0.20% | 10.01 | 10.14 | 103173 | 10388.46 | 1.26% |
| 2025-09-15 | 10.19 | 10.13 | -0.04 | -0.39% | 10.10 | 10.19 | 83387 | 8450.70 | 1.02% |
| 2025-09-12 | 10.26 | 10.17 | -0.09 | -0.88% | 10.15 | 10.27 | 106441 | 10854.94 | 1.30% |
| 2025-09-11 | 10.20 | 10.26 | 0.07 | 0.69% | 10.07 | 10.26 | 122056 | 12419.92 | 1.49% |
| 2025-09-10 | 10.29 | 10.19 | -0.09 | -0.88% | 10.12 | 10.31 | 119441 | 12162.73 | 1.46% |
| 2025-09-09 | 10.45 | 10.28 | -0.19 | -1.81% | 10.22 | 10.45 | 124392 | 12851.99 | 1.52% |
| 2025-09-08 | 10.23 | 10.47 | 0.28 | 2.75% | 10.22 | 10.50 | 211568 | 21946.88 | 2.58% |
| 2025-09-05 | 10.03 | 10.19 | 0.20 | 2.00% | 10.02 | 10.20 | 142821 | 14446.36 | 1.74% |
| 2025-09-04 | 9.99 | 9.99 | 0.05 | 0.50% | 9.90 | 10.13 | 155207 | 15568.79 | 1.90% |
| 2025-09-03 | 10.14 | 9.94 | -0.16 | -1.58% | 9.91 | 10.17 | 139033 | 13908.31 | 1.70% |
| 2025-09-02 | 10.25 | 10.10 | -0.14 | -1.37% | 10.01 | 10.26 | 187912 | 18972.00 | 2.29% |
| 2025-09-01 | 10.35 | 10.24 | -0.07 | -0.68% | 10.20 | 10.36 | 143854 | 14777.01 | 1.76% |
| 2025-08-29 | 10.40 | 10.31 | -0.08 | -0.77% | 10.28 | 10.43 | 144340 | 14927.89 | 1.76% |
| 2025-08-28 | 10.50 | 10.39 | -0.13 | -1.24% | 10.11 | 10.59 | 249797 | 25884.23 | 3.05% |
| 2025-08-27 | 11.02 | 10.52 | -0.46 | -4.19% | 10.52 | 11.03 | 294249 | 31681.53 | 3.59% |
| 2025-08-26 | 11.01 | 10.98 | -0.01 | -0.09% | 10.83 | 11.05 | 211657 | 23176.88 | 2.58% |
| 2025-08-25 | 11.04 | 10.99 | -0.04 | -0.36% | 10.93 | 11.07 | 206499 | 22711.44 | 2.52% |
| 2025-08-22 | 11.08 | 11.03 | 0.00 | 0.00% | 10.99 | 11.11 | 141701 | 15633.55 | 1.73% |
| 2025-08-21 | 11.17 | 11.03 | -0.10 | -0.90% | 10.98 | 11.19 | 157470 | 17425.20 | 1.92% |
| 2025-08-20 | 11.06 | 11.13 | 0.03 | 0.27% | 10.99 | 11.13 | 137215 | 15186.85 | 1.68% |
| 2025-08-19 | 10.94 | 11.10 | 0.14 | 1.28% | 10.92 | 11.22 | 243729 | 27040.21 | 2.98% |
| 2025-08-18 | 11.04 | 10.96 | -0.06 | -0.54% | 10.93 | 11.06 | 211430 | 23205.46 | 2.58% |
| 2025-08-15 | 10.86 | 11.02 | 0.19 | 1.75% | 10.84 | 11.03 | 124570 | 13674.91 | 1.52% |
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。
