| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.16 | 8.28 | 0.16 | 1.97% | 8.14 | 8.30 | 124316 | 10256.43 | 2.52% |
| 2026-03-24 | 8.20 | 8.12 | 0.11 | 1.37% | 7.91 | 8.25 | 148504 | 11925.81 | 3.01% |
| 2026-03-23 | 8.20 | 8.01 | -0.28 | -3.38% | 7.93 | 8.29 | 230298 | 18738.10 | 4.67% |
| 2026-03-20 | 8.63 | 8.29 | -0.30 | -3.49% | 8.26 | 8.67 | 135974 | 11419.59 | 2.76% |
| 2026-03-19 | 8.69 | 8.59 | -0.29 | -3.27% | 8.53 | 8.79 | 115278 | 9969.39 | 2.34% |
| 2026-03-18 | 8.78 | 8.88 | 0.10 | 1.14% | 8.69 | 8.92 | 134030 | 11781.81 | 2.72% |
| 2026-03-17 | 8.99 | 8.78 | -0.14 | -1.57% | 8.75 | 9.00 | 134038 | 11855.81 | 2.72% |
| 2026-03-16 | 8.92 | 8.92 | 0.01 | 0.11% | 8.79 | 8.99 | 100304 | 8909.90 | 2.03% |
| 2026-03-13 | 9.06 | 8.91 | -0.16 | -1.76% | 8.87 | 9.08 | 125606 | 11284.60 | 2.55% |
| 2026-03-12 | 9.30 | 9.07 | -0.28 | -2.99% | 9.06 | 9.32 | 151646 | 13868.02 | 3.07% |
| 2026-03-11 | 9.50 | 9.35 | -0.11 | -1.16% | 9.34 | 9.64 | 166244 | 15706.91 | 3.37% |
| 2026-03-10 | 9.36 | 9.46 | 0.20 | 2.16% | 9.34 | 9.49 | 134752 | 12705.39 | 2.73% |
| 2026-03-09 | 9.06 | 9.26 | 0.01 | 0.11% | 9.04 | 9.32 | 157425 | 14428.06 | 3.19% |
| 2026-03-06 | 9.19 | 9.25 | -0.03 | -0.32% | 9.19 | 9.34 | 113673 | 10541.40 | 2.30% |
| 2026-03-05 | 9.20 | 9.28 | 0.26 | 2.88% | 9.18 | 9.37 | 213229 | 19781.66 | 4.32% |
| 2026-03-04 | 8.92 | 9.02 | -0.01 | -0.11% | 8.85 | 9.13 | 172926 | 15582.50 | 3.50% |
| 2026-03-03 | 9.70 | 9.03 | -0.60 | -6.23% | 9.00 | 9.74 | 288391 | 26814.50 | 5.85% |
| 2026-03-02 | 9.80 | 9.63 | -0.32 | -3.22% | 9.51 | 9.86 | 268031 | 25838.86 | 5.43% |
| 2026-02-27 | 9.83 | 9.95 | 0.15 | 1.53% | 9.76 | 9.99 | 244406 | 24236.00 | 4.95% |
| 2026-02-26 | 9.92 | 9.80 | -0.12 | -1.21% | 9.74 | 9.96 | 157639 | 15473.41 | 3.20% |
| 2026-02-25 | 9.80 | 9.92 | 0.11 | 1.12% | 9.74 | 9.96 | 205740 | 20380.08 | 4.17% |
| 2026-02-24 | 9.94 | 9.81 | 0.06 | 0.62% | 9.74 | 9.95 | 193032 | 18939.94 | 3.91% |
| 2026-02-13 | 9.85 | 9.75 | 0.09 | 0.93% | 9.61 | 10.00 | 213046 | 20826.26 | 4.32% |
| 2026-02-12 | 9.87 | 9.66 | -0.24 | -2.42% | 9.65 | 9.92 | 276853 | 27018.51 | 5.61% |
| 2026-02-11 | 9.83 | 9.90 | 0.07 | 0.71% | 9.82 | 10.30 | 441894 | 44341.32 | 8.96% |
| 2026-02-10 | 9.94 | 9.83 | -0.12 | -1.21% | 9.80 | 9.99 | 177327 | 17483.10 | 3.59% |
| 2026-02-09 | 9.96 | 9.95 | 0.07 | 0.71% | 9.85 | 10.00 | 230080 | 22823.51 | 4.66% |
| 2026-02-06 | 9.69 | 9.88 | 0.12 | 1.23% | 9.66 | 9.98 | 262349 | 25947.63 | 5.32% |
| 2026-02-05 | 9.75 | 9.76 | -0.10 | -1.01% | 9.64 | 9.86 | 177667 | 17324.55 | 3.60% |
| 2026-02-04 | 9.78 | 9.86 | 0.04 | 0.41% | 9.72 | 10.00 | 297827 | 29445.74 | 6.04% |
| 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% |
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。
