| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.97 | 7.98 | 0.01 | 0.13% | 7.94 | 8.17 | 247884 | 19910.32 | 5.02% |
| 2025-10-09 | 7.96 | 7.97 | 0.01 | 0.13% | 7.73 | 8.14 | 354579 | 28378.15 | 7.19% |
| 2025-09-30 | 8.22 | 7.96 | -0.31 | -3.75% | 7.96 | 8.28 | 431127 | 34726.22 | 8.74% |
| 2025-09-29 | 8.18 | 8.27 | 0.09 | 1.10% | 7.95 | 8.48 | 364655 | 30023.77 | 7.39% |
| 2025-09-26 | 8.51 | 8.18 | -0.34 | -3.99% | 8.14 | 8.65 | 457117 | 38121.56 | 9.26% |
| 2025-09-25 | 8.53 | 8.52 | -0.39 | -4.38% | 8.51 | 8.90 | 718334 | 62233.77 | 14.56% |
| 2025-09-24 | 8.14 | 8.91 | 0.68 | 8.26% | 7.81 | 9.05 | 994794 | 86823.06 | 20.16% |
| 2025-09-23 | 8.70 | 8.23 | -0.68 | -7.63% | 8.11 | 8.72 | 773776 | 64418.14 | 15.68% |
| 2025-09-22 | 8.49 | 8.91 | 0.44 | 5.19% | 8.33 | 9.31 | 1068546 | 93716.23 | 21.66% |
| 2025-09-19 | 8.16 | 8.47 | 0.31 | 3.80% | 8.06 | 8.77 | 1054756 | 88644.25 | 21.38% |
| 2025-09-18 | 8.16 | 8.16 | 0.11 | 1.37% | 7.98 | 8.29 | 824447 | 67196.88 | 16.71% |
| 2025-09-17 | 7.97 | 8.05 | -0.03 | -0.37% | 7.86 | 8.17 | 938885 | 75327.58 | 19.03% |
| 2025-09-16 | 7.60 | 8.08 | 0.49 | 6.46% | 7.56 | 8.35 | 1244260 | 102690.18 | 25.22% |
| 2025-09-15 | 7.68 | 7.59 | -0.11 | -1.43% | 7.52 | 7.76 | 314682 | 23970.31 | 6.38% |
| 2025-09-12 | 7.87 | 7.70 | -0.21 | -2.65% | 7.67 | 7.90 | 413329 | 32046.17 | 8.38% |
| 2025-09-11 | 7.81 | 7.91 | 0.05 | 0.64% | 7.81 | 8.10 | 400985 | 31740.05 | 8.13% |
| 2025-09-10 | 7.83 | 7.86 | -0.07 | -0.88% | 7.75 | 8.14 | 396117 | 31489.89 | 8.03% |
| 2025-09-09 | 8.28 | 7.93 | -0.33 | -4.00% | 7.90 | 8.28 | 598792 | 47983.58 | 12.14% |
| 2025-09-08 | 7.89 | 8.26 | 0.38 | 4.82% | 7.85 | 8.26 | 846659 | 68500.93 | 17.16% |
| 2025-09-05 | 7.76 | 7.88 | 0.10 | 1.29% | 7.74 | 7.95 | 711091 | 55878.81 | 14.41% |
| 2025-09-04 | 7.75 | 7.78 | 0.13 | 1.70% | 7.64 | 7.84 | 649392 | 50296.55 | 13.16% |
| 2025-09-03 | 7.93 | 7.65 | -0.28 | -3.53% | 7.60 | 8.05 | 905466 | 70281.15 | 18.35% |
| 2025-09-02 | 7.23 | 7.93 | 0.72 | 9.99% | 7.15 | 7.93 | 848887 | 65271.58 | 17.21% |
| 2025-09-01 | 7.16 | 7.21 | 0.06 | 0.84% | 7.16 | 7.30 | 169136 | 12230.24 | 3.43% |
| 2025-08-29 | 7.29 | 7.15 | -0.14 | -1.92% | 7.14 | 7.29 | 180913 | 12998.48 | 3.67% |
| 2025-08-28 | 7.29 | 7.29 | 0.00 | 0.00% | 6.97 | 7.38 | 320676 | 23028.43 | 6.50% |
| 2025-08-27 | 7.62 | 7.29 | -0.31 | -4.08% | 7.29 | 7.66 | 337451 | 25299.88 | 6.84% |
| 2025-08-26 | 7.40 | 7.60 | 0.16 | 2.15% | 7.36 | 7.66 | 434870 | 32801.09 | 8.81% |
| 2025-08-25 | 7.43 | 7.44 | 0.06 | 0.81% | 7.32 | 7.49 | 236053 | 17472.11 | 4.78% |
| 2025-08-22 | 7.39 | 7.38 | -0.02 | -0.27% | 7.34 | 7.44 | 177706 | 13115.28 | 3.60% |
| 2025-08-21 | 7.47 | 7.40 | -0.09 | -1.20% | 7.34 | 7.49 | 202642 | 14994.41 | 4.11% |
| 2025-08-20 | 7.42 | 7.49 | 0.04 | 0.54% | 7.36 | 7.49 | 218089 | 16247.69 | 4.42% |
| 2025-08-19 | 7.27 | 7.45 | 0.18 | 2.48% | 7.21 | 7.45 | 340516 | 25108.11 | 6.90% |
| 2025-08-18 | 7.17 | 7.27 | 0.11 | 1.54% | 7.17 | 7.30 | 185197 | 13455.09 | 3.75% |
| 2025-08-15 | 7.12 | 7.16 | 0.04 | 0.56% | 7.11 | 7.23 | 142922 | 10266.03 | 2.90% |
| 2025-08-14 | 7.31 | 7.12 | -0.19 | -2.60% | 7.09 | 7.31 | 185545 | 13335.78 | 3.76% |
| 2025-08-13 | 7.30 | 7.31 | 0.03 | 0.41% | 7.25 | 7.38 | 137485 | 10042.23 | 2.79% |
| 2025-08-12 | 7.38 | 7.28 | -0.11 | -1.49% | 7.26 | 7.40 | 139680 | 10211.48 | 2.83% |
| 2025-08-11 | 7.32 | 7.39 | 0.08 | 1.09% | 7.32 | 7.42 | 162722 | 12018.37 | 3.30% |
| 2025-08-08 | 7.31 | 7.31 | -0.04 | -0.54% | 7.27 | 7.38 | 129825 | 9484.99 | 2.63% |
| 2025-08-07 | 7.40 | 7.35 | -0.03 | -0.41% | 7.31 | 7.47 | 173139 | 12730.41 | 3.51% |
| 2025-08-06 | 7.21 | 7.38 | 0.14 | 1.93% | 7.21 | 7.43 | 279320 | 20524.50 | 5.66% |
| 2025-08-05 | 7.13 | 7.24 | 0.11 | 1.54% | 7.13 | 7.30 | 167787 | 12144.42 | 3.40% |
| 2025-08-04 | 6.89 | 7.13 | 0.07 | 0.99% | 6.75 | 7.14 | 166027 | 11629.38 | 3.37% |
| 2025-08-01 | 7.13 | 7.06 | -0.04 | -0.56% | 7.02 | 7.14 | 106060 | 7490.27 | 2.15% |
| 2025-07-31 | 7.09 | 7.10 | -0.04 | -0.56% | 7.09 | 7.19 | 134827 | 9610.00 | 2.73% |
| 2025-07-30 | 7.27 | 7.14 | -0.15 | -2.06% | 7.10 | 7.27 | 158600 | 11370.82 | 3.21% |
| 2025-07-29 | 7.40 | 7.29 | -0.12 | -1.62% | 7.16 | 7.40 | 214528 | 15576.40 | 4.35% |
| 2025-07-28 | 7.34 | 7.41 | 0.08 | 1.09% | 7.33 | 7.54 | 257758 | 19188.53 | 5.22% |
| 2025-07-25 | 7.35 | 7.33 | -0.02 | -0.27% | 7.24 | 7.36 | 124087 | 9042.58 | 2.52% |
| 2025-07-24 | 7.25 | 7.35 | 0.09 | 1.24% | 7.24 | 7.37 | 135323 | 9913.68 | 2.74% |
| 2025-07-23 | 7.38 | 7.26 | -0.15 | -2.02% | 7.24 | 7.38 | 191723 | 13986.47 | 3.89% |
| 2025-07-22 | 7.49 | 7.41 | -0.10 | -1.33% | 7.38 | 7.51 | 211836 | 15742.20 | 4.29% |
| 2025-07-21 | 7.39 | 7.51 | 0.17 | 2.32% | 7.37 | 7.51 | 300207 | 22433.07 | 6.08% |
| 2025-07-18 | 7.43 | 7.34 | -0.05 | -0.68% | 7.30 | 7.47 | 194774 | 14310.74 | 3.95% |
| 2025-07-17 | 7.41 | 7.39 | -0.01 | -0.14% | 7.31 | 7.48 | 295787 | 21885.47 | 6.00% |
| 2025-07-16 | 7.09 | 7.40 | 0.31 | 4.37% | 7.08 | 7.57 | 561253 | 41365.95 | 11.38% |
| 2025-07-15 | 7.28 | 7.09 | -0.16 | -2.21% | 7.04 | 7.29 | 193430 | 13760.60 | 3.92% |
| 2025-07-14 | 7.10 | 7.25 | 0.05 | 0.69% | 7.06 | 7.27 | 202986 | 14603.44 | 4.11% |
| 2025-07-11 | 7.21 | 7.20 | 0.03 | 0.42% | 7.07 | 7.23 | 157201 | 11253.42 | 3.19% |
| 2025-07-10 | 7.18 | 7.17 | -0.04 | -0.55% | 7.13 | 7.24 | 129625 | 9293.58 | 2.63% |
| 2025-07-09 | 7.28 | 7.21 | -0.03 | -0.41% | 7.19 | 7.35 | 209997 | 15311.28 | 4.26% |
| 2025-07-08 | 7.20 | 7.26 | 0.05 | 0.69% | 7.19 | 7.27 | 141327 | 10243.56 | 2.86% |
| 2025-07-07 | 7.15 | 7.21 | 0.07 | 0.98% | 7.10 | 7.22 | 124012 | 8904.45 | 2.51% |
| 2025-07-04 | 7.25 | 7.14 | -0.12 | -1.65% | 7.11 | 7.25 | 140308 | 10052.57 | 2.84% |
| 2025-07-03 | 7.26 | 7.26 | 0.01 | 0.14% | 7.20 | 7.31 | 132748 | 9614.13 | 2.69% |
| 2025-07-02 | 7.20 | 7.25 | 0.01 | 0.14% | 7.16 | 7.35 | 193773 | 14048.51 | 3.93% |
| 2025-07-01 | 7.29 | 7.24 | -0.05 | -0.69% | 7.18 | 7.31 | 172488 | 12478.74 | 3.50% |
| 2025-06-30 | 7.18 | 7.29 | 0.12 | 1.67% | 7.17 | 7.29 | 198382 | 14385.99 | 4.02% |
| 2025-06-27 | 7.23 | 7.17 | -0.01 | -0.14% | 7.13 | 7.23 | 179886 | 12918.04 | 3.65% |
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。
