| 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 | 9.50 | 9.82 | 0.45 | 4.80% | 9.38 | 9.82 | 361645 | 34945.44 | 7.33% |
| 2026-02-02 | 9.41 | 9.37 | -0.12 | -1.26% | 9.36 | 9.69 | 248102 | 23584.53 | 5.03% |
| 2026-01-30 | 9.57 | 9.49 | -0.06 | -0.63% | 9.33 | 9.59 | 228963 | 21630.87 | 4.64% |
| 2026-01-29 | 9.70 | 9.55 | -0.22 | -2.25% | 9.47 | 9.83 | 278079 | 26792.50 | 5.64% |
| 2026-01-28 | 9.96 | 9.77 | -0.24 | -2.40% | 9.70 | 10.06 | 267193 | 26200.90 | 5.42% |
| 2026-01-27 | 9.90 | 10.01 | -0.03 | -0.30% | 9.61 | 10.04 | 389522 | 38288.13 | 7.89% |
| 2026-01-26 | 10.60 | 10.04 | -0.58 | -5.46% | 9.85 | 10.66 | 614687 | 62539.05 | 12.46% |
| 2026-01-23 | 10.32 | 10.62 | 0.38 | 3.71% | 10.23 | 10.74 | 662654 | 69734.62 | 13.43% |
| 2026-01-22 | 10.03 | 10.24 | 0.21 | 2.09% | 9.97 | 10.30 | 416610 | 42459.37 | 8.44% |
| 2026-01-21 | 10.00 | 10.03 | -0.18 | -1.76% | 9.86 | 10.13 | 339377 | 34026.82 | 6.88% |
| 2026-01-20 | 10.72 | 10.21 | -0.51 | -4.76% | 10.10 | 10.73 | 609941 | 62861.57 | 12.36% |
| 2026-01-19 | 10.61 | 10.72 | 0.07 | 0.66% | 10.44 | 10.83 | 544079 | 57996.66 | 11.03% |
| 2026-01-16 | 11.26 | 10.65 | -0.19 | -1.75% | 10.45 | 11.65 | 825017 | 89796.12 | 16.72% |
| 2026-01-15 | 11.47 | 10.84 | -0.96 | -8.14% | 10.67 | 11.72 | 966846 | 106255.22 | 19.60% |
| 2026-01-14 | 12.20 | 11.80 | -0.61 | -4.92% | 11.60 | 12.69 | 1385868 | 169290.36 | 28.09% |
| 2026-01-13 | 13.71 | 12.41 | -1.31 | -9.55% | 12.35 | 14.54 | 1555746 | 204321.95 | 31.53% |
| 2026-01-12 | 12.88 | 13.72 | 0.53 | 4.02% | 12.85 | 14.35 | 1680158 | 227581.70 | 34.05% |
| 2026-01-09 | 13.50 | 13.19 | -0.30 | -2.22% | 13.00 | 14.00 | 1749455 | 237982.77 | 35.46% |
| 2026-01-08 | 12.42 | 13.49 | 0.78 | 6.14% | 12.28 | 13.98 | 1867816 | 240289.52 | 37.86% |
| 2026-01-07 | 12.75 | 12.71 | -0.71 | -5.29% | 12.23 | 13.38 | 1739432 | 221776.41 | 35.26% |
| 2026-01-06 | 12.41 | 13.42 | 0.28 | 2.13% | 12.01 | 13.87 | 2179062 | 283867.22 | 44.17% |
| 2026-01-05 | 13.19 | 13.14 | 0.76 | 6.14% | 11.71 | 13.62 | 2418916 | 318168.38 | 49.03% |
| 2025-12-31 | 11.96 | 12.38 | 1.13 | 10.04% | 11.93 | 12.38 | 405464 | 49612.43 | 8.22% |
| 2025-12-30 | 9.21 | 11.25 | 1.02 | 9.97% | 9.21 | 11.25 | 2174720 | 227870.55 | 44.08% |
| 2025-12-29 | 9.71 | 10.23 | 0.93 | 10.00% | 9.55 | 10.23 | 1617145 | 163784.05 | 32.78% |
| 2025-12-26 | 9.29 | 9.30 | 0.85 | 10.06% | 8.68 | 9.30 | 947611 | 86824.12 | 19.21% |
| 2025-12-25 | 7.80 | 8.45 | 0.77 | 10.03% | 7.72 | 8.45 | 646475 | 53476.20 | 13.10% |
| 2025-12-24 | 7.51 | 7.68 | 0.12 | 1.59% | 7.45 | 7.74 | 256402 | 19615.83 | 5.20% |
| 2025-12-23 | 7.80 | 7.56 | -0.26 | -3.32% | 7.52 | 7.82 | 377080 | 28672.62 | 7.64% |
| 2025-12-22 | 7.98 | 7.82 | -0.05 | -0.64% | 7.80 | 8.06 | 337320 | 26532.26 | 6.84% |
| 2025-12-19 | 7.80 | 7.87 | 0.17 | 2.21% | 7.74 | 8.12 | 463790 | 36572.66 | 9.40% |
| 2025-12-18 | 7.78 | 7.70 | -0.15 | -1.91% | 7.65 | 7.87 | 385865 | 29862.37 | 7.82% |
| 2025-12-17 | 7.81 | 7.85 | -0.02 | -0.25% | 7.69 | 8.07 | 511309 | 40048.85 | 10.36% |
| 2025-12-16 | 8.03 | 7.87 | -0.20 | -2.48% | 7.84 | 8.17 | 670039 | 53487.39 | 13.58% |
| 2025-12-15 | 8.27 | 8.07 | 0.12 | 1.51% | 8.02 | 8.52 | 1128856 | 92558.23 | 22.88% |
| 2025-12-12 | 7.21 | 7.95 | 0.72 | 9.96% | 7.14 | 7.95 | 542167 | 42045.08 | 10.99% |
| 2025-12-11 | 7.45 | 7.23 | -0.26 | -3.47% | 7.21 | 7.45 | 292739 | 21421.08 | 5.93% |
| 2025-12-10 | 7.47 | 7.49 | -0.01 | -0.13% | 7.40 | 7.55 | 299965 | 22417.36 | 6.08% |
| 2025-12-09 | 7.61 | 7.50 | -0.18 | -2.34% | 7.49 | 7.70 | 477575 | 36087.87 | 9.68% |
| 2025-12-08 | 7.44 | 7.68 | 0.20 | 2.67% | 7.43 | 8.13 | 813595 | 62711.51 | 16.49% |
| 2025-12-05 | 7.40 | 7.48 | 0.09 | 1.22% | 7.38 | 7.68 | 890168 | 66689.33 | 18.04% |
| 2025-12-04 | 6.74 | 7.39 | 0.67 | 9.97% | 6.70 | 7.39 | 561785 | 40811.07 | 11.39% |
| 2025-12-03 | 6.80 | 6.72 | -0.09 | -1.32% | 6.69 | 6.81 | 83522 | 5621.79 | 1.69% |
| 2025-12-02 | 6.87 | 6.81 | -0.08 | -1.16% | 6.78 | 6.87 | 73863 | 5030.59 | 1.50% |
| 2025-12-01 | 6.78 | 6.89 | 0.09 | 1.32% | 6.76 | 6.90 | 87547 | 6007.45 | 1.77% |
| 2025-11-28 | 6.72 | 6.80 | 0.13 | 1.95% | 6.63 | 6.80 | 100292 | 6750.75 | 2.03% |
| 2025-11-27 | 6.67 | 6.67 | 0.03 | 0.45% | 6.64 | 6.73 | 85497 | 5722.59 | 1.73% |
| 2025-11-26 | 6.78 | 6.64 | -0.12 | -1.78% | 6.64 | 6.81 | 96923 | 6521.83 | 1.96% |
| 2025-11-25 | 6.77 | 6.76 | 0.02 | 0.30% | 6.72 | 6.82 | 88580 | 5999.51 | 1.80% |
| 2025-11-24 | 6.63 | 6.74 | 0.11 | 1.66% | 6.59 | 6.76 | 101300 | 6768.04 | 2.05% |
| 2025-11-21 | 6.84 | 6.63 | -0.26 | -3.77% | 6.51 | 6.87 | 177340 | 11826.21 | 3.59% |
| 2025-11-20 | 7.09 | 6.89 | -0.19 | -2.68% | 6.87 | 7.11 | 127673 | 8894.69 | 2.59% |
| 2025-11-19 | 7.16 | 7.08 | -0.07 | -0.98% | 7.07 | 7.16 | 86965 | 6165.21 | 1.76% |
| 2025-11-18 | 7.24 | 7.15 | -0.11 | -1.52% | 7.12 | 7.24 | 113918 | 8149.95 | 2.31% |
| 2025-11-17 | 7.18 | 7.26 | 0.08 | 1.11% | 7.14 | 7.27 | 102522 | 7386.92 | 2.08% |
| 2025-11-14 | 7.19 | 7.18 | -0.06 | -0.83% | 7.17 | 7.24 | 97717 | 7038.17 | 1.98% |
| 2025-11-13 | 7.22 | 7.24 | 0.03 | 0.42% | 7.16 | 7.30 | 107186 | 7743.45 | 2.17% |
| 2025-11-12 | 7.34 | 7.21 | -0.12 | -1.64% | 7.16 | 7.36 | 120628 | 8716.44 | 2.44% |
| 2025-11-11 | 7.42 | 7.33 | -0.09 | -1.21% | 7.30 | 7.46 | 143911 | 10571.42 | 2.92% |
| 2025-11-10 | 7.25 | 7.42 | 0.14 | 1.92% | 7.21 | 7.45 | 231938 | 17070.19 | 4.70% |
| 2025-11-07 | 7.15 | 7.28 | 0.09 | 1.25% | 7.08 | 7.35 | 272081 | 19599.41 | 5.51% |
| 2025-11-06 | 7.15 | 7.19 | 0.04 | 0.56% | 7.07 | 7.22 | 135132 | 9667.76 | 2.74% |
| 2025-11-05 | 7.07 | 7.15 | 0.02 | 0.28% | 7.05 | 7.17 | 113867 | 8122.16 | 2.31% |
| 2025-11-04 | 7.21 | 7.13 | -0.08 | -1.11% | 7.08 | 7.21 | 111674 | 7948.13 | 2.26% |
| 2025-11-03 | 7.13 | 7.21 | 0.07 | 0.98% | 7.10 | 7.21 | 105109 | 7527.49 | 2.13% |
| 2025-10-31 | 7.10 | 7.14 | 0.05 | 0.71% | 7.07 | 7.15 | 93958 | 6694.91 | 1.90% |
| 2025-10-30 | 7.27 | 7.09 | -0.18 | -2.48% | 7.08 | 7.27 | 175231 | 12507.46 | 3.55% |
| 2025-10-29 | 7.21 | 7.27 | 0.00 | 0.00% | 7.11 | 7.27 | 154421 | 11112.71 | 3.13% |
| 2025-10-28 | 7.43 | 7.27 | -0.04 | -0.55% | 7.24 | 7.45 | 164966 | 12081.74 | 3.34% |
| 2025-10-27 | 7.21 | 7.31 | 0.12 | 1.67% | 7.16 | 7.62 | 233098 | 17125.33 | 4.72% |
| 2025-10-24 | 7.25 | 7.19 | -0.06 | -0.83% | 7.18 | 7.29 | 136408 | 9853.04 | 2.76% |
| 2025-10-23 | 7.31 | 7.25 | -0.08 | -1.09% | 7.14 | 7.31 | 130773 | 9402.45 | 2.65% |
| 2025-10-22 | 7.32 | 7.33 | 0.01 | 0.14% | 7.24 | 7.40 | 135371 | 9903.43 | 2.74% |
| 2025-10-21 | 7.20 | 7.32 | 0.15 | 2.09% | 7.18 | 7.38 | 156892 | 11459.88 | 3.18% |
| 2025-10-20 | 7.12 | 7.17 | 0.11 | 1.56% | 7.11 | 7.18 | 132485 | 9457.37 | 2.69% |
| 2025-10-17 | 7.24 | 7.06 | -0.19 | -2.62% | 7.04 | 7.29 | 186673 | 13342.78 | 3.78% |
| 2025-10-16 | 7.48 | 7.25 | -0.22 | -2.95% | 7.24 | 7.49 | 174004 | 12719.86 | 3.53% |
| 2025-10-15 | 7.36 | 7.47 | 0.13 | 1.77% | 7.21 | 7.48 | 203286 | 14975.16 | 4.12% |
| 2025-10-14 | 7.70 | 7.34 | -0.34 | -4.43% | 7.34 | 7.77 | 292511 | 22082.21 | 5.93% |
| 2025-10-13 | 7.53 | 7.68 | -0.30 | -3.76% | 7.51 | 7.74 | 251911 | 19275.31 | 5.11% |
泰尔股份(002347)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。
