| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.72 | 7.65 | -0.35 | -4.38% | 7.53 | 7.99 | 690174 | 53327.89 | 13.99% |
| 2025-05-22 | 7.90 | 8.00 | 0.15 | 1.91% | 7.73 | 8.54 | 1323547 | 106557.05 | 26.83% |
| 2025-05-21 | 7.14 | 7.85 | 0.71 | 9.94% | 7.05 | 7.85 | 541200 | 40725.55 | 10.97% |
| 2025-05-20 | 7.18 | 7.14 | -0.06 | -0.83% | 7.00 | 7.18 | 245149 | 17407.99 | 4.97% |
| 2025-05-19 | 7.15 | 7.20 | 0.03 | 0.42% | 6.97 | 7.28 | 299612 | 21369.19 | 6.07% |
| 2025-05-16 | 7.15 | 7.17 | 0.08 | 1.13% | 7.07 | 7.26 | 343996 | 24724.61 | 6.97% |
| 2025-05-15 | 7.35 | 7.09 | -0.40 | -5.34% | 7.07 | 7.39 | 513398 | 36737.05 | 10.41% |
| 2025-05-14 | 7.39 | 7.49 | -0.14 | -1.83% | 7.30 | 7.76 | 683390 | 51130.70 | 13.85% |
| 2025-05-13 | 7.41 | 7.63 | 0.26 | 3.53% | 7.38 | 8.11 | 1166912 | 89266.39 | 23.65% |
| 2025-05-12 | 6.75 | 7.37 | 0.67 | 10.00% | 6.71 | 7.37 | 256841 | 18401.16 | 5.21% |
| 2025-05-09 | 6.83 | 6.70 | -0.14 | -2.05% | 6.61 | 6.93 | 357719 | 24056.55 | 7.25% |
| 2025-05-08 | 6.83 | 6.84 | 0.13 | 1.94% | 6.78 | 7.09 | 578591 | 39857.60 | 11.73% |
| 2025-05-07 | 6.64 | 6.71 | 0.17 | 2.60% | 6.54 | 6.75 | 328286 | 21838.88 | 6.65% |
| 2025-05-06 | 6.45 | 6.54 | 0.19 | 2.99% | 6.40 | 6.62 | 260193 | 16983.80 | 5.27% |
| 2025-04-30 | 6.19 | 6.35 | 0.09 | 1.44% | 6.12 | 6.45 | 298573 | 18840.11 | 6.05% |
| 2025-04-29 | 6.11 | 6.26 | 0.14 | 2.29% | 6.03 | 6.30 | 232978 | 14517.08 | 4.72% |
| 2025-04-28 | 6.25 | 6.12 | -0.07 | -1.13% | 6.10 | 6.29 | 187581 | 11544.10 | 3.80% |
| 2025-04-25 | 6.14 | 6.19 | 0.10 | 1.64% | 6.14 | 6.30 | 230180 | 14325.34 | 4.67% |
| 2025-04-24 | 6.29 | 6.09 | -0.19 | -3.03% | 6.07 | 6.35 | 201881 | 12450.17 | 4.09% |
| 2025-04-23 | 6.10 | 6.28 | 0.19 | 3.12% | 6.09 | 6.34 | 232026 | 14489.24 | 4.70% |
| 2025-04-22 | 6.18 | 6.09 | -0.09 | -1.46% | 6.03 | 6.22 | 145903 | 8896.68 | 2.96% |
| 2025-04-21 | 5.96 | 6.18 | 0.19 | 3.17% | 5.91 | 6.20 | 217578 | 13237.38 | 4.41% |
| 2025-04-18 | 5.96 | 5.99 | 0.02 | 0.34% | 5.90 | 6.03 | 180305 | 10756.25 | 3.65% |
| 2025-04-17 | 6.10 | 5.97 | -0.04 | -0.67% | 5.96 | 6.18 | 218399 | 13187.47 | 4.43% |
| 2025-04-16 | 6.27 | 6.01 | -0.25 | -3.99% | 5.92 | 6.28 | 307702 | 18716.98 | 6.24% |
| 2025-04-15 | 6.33 | 6.26 | 0.03 | 0.48% | 6.18 | 6.42 | 308446 | 19378.09 | 6.25% |
| 2025-04-14 | 6.15 | 6.23 | 0.13 | 2.13% | 6.15 | 6.35 | 319523 | 19985.02 | 6.48% |
| 2025-04-11 | 5.92 | 6.10 | 0.09 | 1.50% | 5.92 | 6.19 | 376750 | 23060.14 | 7.64% |
| 2025-04-10 | 5.99 | 6.01 | 0.27 | 4.70% | 5.97 | 6.17 | 556167 | 33697.53 | 11.27% |
| 2025-04-09 | 5.05 | 5.74 | 0.52 | 9.96% | 4.70 | 5.74 | 661192 | 34410.83 | 13.40% |
| 2025-04-08 | 5.29 | 5.22 | -0.58 | -10.00% | 5.22 | 5.60 | 277452 | 14778.60 | 5.62% |
| 2025-04-07 | 5.80 | 5.80 | -0.64 | -9.94% | 5.80 | 5.95 | 124655 | 7268.22 | 2.53% |
| 2025-04-03 | 6.05 | 6.44 | -0.28 | -4.17% | 6.05 | 6.83 | 764547 | 48701.36 | 15.50% |
| 2025-04-02 | 6.72 | 6.72 | -0.75 | -10.04% | 6.72 | 6.72 | 58709 | 3945.24 | 1.19% |
| 2025-04-01 | 7.68 | 7.47 | -0.09 | -1.19% | 7.47 | 7.73 | 176624 | 13368.46 | 3.58% |
| 2025-03-31 | 7.60 | 7.56 | -0.10 | -1.31% | 7.32 | 7.61 | 246141 | 18326.34 | 4.99% |
| 2025-03-28 | 7.88 | 7.66 | -0.24 | -3.04% | 7.66 | 7.98 | 254513 | 19724.23 | 5.16% |
| 2025-03-27 | 8.17 | 7.90 | -0.27 | -3.30% | 7.88 | 8.17 | 277595 | 22173.01 | 5.63% |
| 2025-03-26 | 8.00 | 8.17 | 0.10 | 1.24% | 8.00 | 8.42 | 296463 | 24461.58 | 6.01% |
| 2025-03-25 | 8.35 | 8.07 | -0.34 | -4.04% | 8.06 | 8.47 | 277018 | 22764.69 | 5.61% |
| 2025-03-24 | 8.88 | 8.41 | -0.58 | -6.45% | 8.10 | 8.88 | 511553 | 43124.11 | 10.37% |
| 2025-03-21 | 9.36 | 8.99 | -0.57 | -5.96% | 8.98 | 9.56 | 587443 | 54113.30 | 11.91% |
| 2025-03-20 | 9.28 | 9.56 | 0.23 | 2.47% | 9.16 | 9.97 | 737598 | 70245.52 | 14.95% |
| 2025-03-19 | 9.16 | 9.33 | 0.17 | 1.86% | 9.02 | 9.42 | 531968 | 49272.96 | 10.78% |
| 2025-03-18 | 9.13 | 9.16 | 0.04 | 0.44% | 9.02 | 9.22 | 422340 | 38555.22 | 8.56% |
| 2025-03-17 | 8.90 | 9.12 | 0.20 | 2.24% | 8.77 | 9.35 | 574364 | 52064.54 | 11.64% |
| 2025-03-14 | 8.62 | 8.92 | 0.22 | 2.53% | 8.54 | 9.16 | 490640 | 43598.47 | 9.94% |
| 2025-03-13 | 9.03 | 8.70 | -0.40 | -4.40% | 8.50 | 9.05 | 499909 | 43699.89 | 10.13% |
| 2025-03-12 | 8.94 | 9.10 | 0.17 | 1.90% | 8.81 | 9.18 | 714938 | 64312.10 | 14.49% |
| 2025-03-11 | 8.85 | 8.93 | -0.16 | -1.76% | 8.80 | 9.24 | 861568 | 77145.59 | 17.46% |
| 2025-03-10 | 8.22 | 9.09 | 0.83 | 10.05% | 8.17 | 9.09 | 603706 | 52884.34 | 12.24% |
| 2025-03-07 | 8.37 | 8.26 | -0.18 | -2.13% | 8.16 | 8.52 | 358543 | 29947.69 | 7.27% |
| 2025-03-06 | 8.29 | 8.44 | 0.15 | 1.81% | 8.26 | 8.50 | 403995 | 33937.96 | 8.19% |
| 2025-03-05 | 8.13 | 8.29 | 0.19 | 2.35% | 7.97 | 8.42 | 418693 | 34372.32 | 8.49% |
| 2025-03-04 | 7.82 | 8.10 | 0.15 | 1.89% | 7.73 | 8.24 | 352762 | 28446.40 | 7.15% |
| 2025-03-03 | 7.97 | 7.95 | -0.14 | -1.73% | 7.78 | 8.13 | 396703 | 31503.55 | 8.04% |
| 2025-02-28 | 8.92 | 8.09 | -0.88 | -9.81% | 8.07 | 8.92 | 642261 | 53416.19 | 13.02% |
| 2025-02-27 | 9.27 | 8.97 | -0.45 | -4.78% | 8.80 | 9.29 | 689383 | 62207.65 | 13.97% |
| 2025-02-26 | 9.27 | 9.42 | 0.25 | 2.73% | 9.26 | 9.68 | 802039 | 75813.56 | 16.26% |
| 2025-02-25 | 9.16 | 9.17 | -0.29 | -3.07% | 9.10 | 9.45 | 723269 | 66640.05 | 14.66% |
| 2025-02-24 | 10.00 | 9.46 | -0.09 | -0.94% | 9.38 | 10.14 | 1333184 | 129326.11 | 27.02% |
| 2025-02-21 | 8.70 | 9.55 | 0.87 | 10.02% | 8.70 | 9.55 | 598683 | 55502.80 | 12.13% |
| 2025-02-20 | 9.18 | 8.68 | -0.69 | -7.36% | 8.61 | 9.23 | 1083256 | 96195.21 | 21.96% |
| 2025-02-19 | 9.50 | 9.37 | -0.10 | -1.06% | 9.12 | 9.85 | 1188990 | 112181.11 | 24.10% |
| 2025-02-18 | 8.80 | 9.47 | 0.59 | 6.64% | 8.58 | 9.77 | 1366640 | 126873.42 | 27.70% |
| 2025-02-17 | 8.20 | 8.88 | 0.49 | 5.84% | 8.10 | 9.05 | 1072136 | 91462.21 | 21.73% |
| 2025-02-14 | 8.08 | 8.39 | 0.40 | 5.01% | 8.01 | 8.52 | 1011235 | 84049.73 | 20.50% |
| 2025-02-13 | 7.91 | 7.99 | 0.04 | 0.50% | 7.70 | 8.19 | 721504 | 57185.46 | 14.62% |
| 2025-02-12 | 7.73 | 7.95 | 0.20 | 2.58% | 7.64 | 8.05 | 745858 | 58776.54 | 15.12% |
| 2025-02-11 | 7.72 | 7.75 | 0.03 | 0.39% | 7.58 | 7.81 | 586788 | 45274.41 | 11.89% |
| 2025-02-10 | 7.63 | 7.72 | 0.11 | 1.45% | 7.58 | 7.74 | 495198 | 38011.03 | 10.04% |
| 2025-02-07 | 7.58 | 7.61 | 0.04 | 0.53% | 7.41 | 7.76 | 732770 | 55876.79 | 14.85% |
| 2025-02-06 | 7.18 | 7.57 | 0.38 | 5.29% | 7.15 | 7.68 | 580924 | 43455.71 | 11.77% |
| 2025-02-05 | 7.08 | 7.19 | 0.22 | 3.16% | 7.07 | 7.26 | 352401 | 25265.19 | 7.14% |
| 2025-01-27 | 7.29 | 6.97 | -0.36 | -4.91% | 6.97 | 7.36 | 322587 | 22913.38 | 6.54% |
| 2025-01-24 | 7.12 | 7.33 | 0.11 | 1.52% | 7.00 | 7.38 | 496819 | 35659.82 | 10.07% |
| 2025-01-23 | 7.48 | 7.22 | -0.21 | -2.83% | 7.22 | 7.55 | 702190 | 51822.35 | 14.23% |
| 2025-01-22 | 7.23 | 7.43 | 0.28 | 3.92% | 7.13 | 7.80 | 954840 | 70890.26 | 19.35% |
| 2025-01-21 | 7.18 | 7.15 | -0.02 | -0.28% | 6.98 | 7.28 | 362749 | 25838.24 | 7.35% |
| 2025-01-20 | 7.40 | 7.17 | -0.13 | -1.78% | 7.13 | 7.45 | 452491 | 32572.92 | 9.17% |
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。
