| 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 | 43.65 | 42.01 | -2.05 | -4.65% | 41.90 | 43.78 | 1066559 | 453289.22 | 13.24% |
| 2025-12-11 | 43.70 | 44.06 | -0.11 | -0.25% | 43.39 | 44.50 | 598817 | 263582.41 | 7.43% |
| 2025-12-10 | 44.00 | 44.17 | -0.14 | -0.32% | 42.77 | 45.40 | 865887 | 382402.84 | 10.75% |
| 2025-12-09 | 45.00 | 44.31 | -1.88 | -4.07% | 44.30 | 45.52 | 854071 | 382237.94 | 10.60% |
| 2025-12-08 | 45.79 | 46.19 | -1.89 | -3.93% | 43.88 | 46.93 | 1502106 | 675836.19 | 18.64% |
| 2025-12-05 | 53.40 | 48.08 | -5.34 | -10.00% | 48.08 | 53.40 | 1641181 | 805295.69 | 20.37% |
| 2025-12-04 | 50.13 | 53.42 | 4.86 | 10.01% | 49.62 | 53.42 | 1170436 | 608750.38 | 14.52% |
| 2025-12-03 | 48.19 | 48.56 | 0.11 | 0.23% | 48.04 | 48.95 | 333634 | 161717.02 | 4.14% |
| 2025-12-02 | 49.72 | 48.45 | -1.63 | -3.25% | 48.17 | 49.87 | 481370 | 234472.47 | 5.97% |
| 2025-12-01 | 50.30 | 50.08 | 0.28 | 0.56% | 49.33 | 51.39 | 658360 | 332324.84 | 8.17% |
| 2025-11-28 | 48.36 | 49.80 | 1.30 | 2.68% | 47.51 | 49.85 | 597548 | 291208.81 | 7.42% |
| 2025-11-27 | 47.21 | 48.50 | 0.91 | 1.91% | 47.07 | 49.94 | 685131 | 333361.94 | 8.50% |
| 2025-11-26 | 47.03 | 47.59 | 0.09 | 0.19% | 45.85 | 48.50 | 640482 | 302713.91 | 7.95% |
| 2025-11-25 | 46.51 | 47.50 | 0.52 | 1.11% | 46.35 | 47.97 | 709311 | 335009.56 | 8.80% |
| 2025-11-24 | 52.00 | 46.98 | -5.02 | -9.65% | 46.80 | 52.50 | 1007295 | 485193.12 | 12.50% |
| 2025-11-21 | 54.00 | 52.00 | -2.54 | -4.66% | 49.50 | 57.50 | 1217479 | 661387.12 | 15.11% |
| 2025-11-20 | 51.50 | 54.54 | 3.45 | 6.75% | 51.00 | 56.00 | 922576 | 491598.22 | 11.45% |
| 2025-11-19 | 51.25 | 51.09 | -0.66 | -1.28% | 50.03 | 52.45 | 524675 | 267604.66 | 6.51% |
| 2025-11-18 | 50.64 | 51.75 | 0.51 | 1.00% | 50.40 | 53.35 | 708961 | 369144.47 | 8.80% |
| 2025-11-17 | 48.78 | 51.24 | 2.47 | 5.06% | 47.90 | 51.88 | 843138 | 423937.09 | 10.46% |
| 2025-11-14 | 48.50 | 48.77 | 2.72 | 5.91% | 47.83 | 50.00 | 1004124 | 491309.72 | 12.46% |
| 2025-11-13 | 45.80 | 46.05 | 0.25 | 0.55% | 45.40 | 46.36 | 298189 | 136881.25 | 3.70% |
| 2025-11-12 | 46.08 | 45.80 | -0.38 | -0.82% | 45.21 | 46.48 | 329894 | 150957.84 | 4.09% |
| 2025-11-11 | 47.62 | 46.18 | -1.10 | -2.33% | 46.08 | 47.80 | 382913 | 178606.55 | 4.75% |
| 2025-11-10 | 48.48 | 47.28 | -1.29 | -2.66% | 46.73 | 48.48 | 470886 | 222874.58 | 5.84% |
| 2025-11-07 | 48.02 | 48.57 | 0.07 | 0.14% | 47.60 | 49.44 | 456220 | 221579.55 | 5.66% |
| 2025-11-06 | 47.40 | 48.50 | 1.10 | 2.32% | 47.32 | 48.98 | 496894 | 240330.98 | 6.17% |
| 2025-11-05 | 46.05 | 47.40 | 0.20 | 0.42% | 46.03 | 47.98 | 513844 | 242812.62 | 6.38% |
| 2025-11-04 | 49.20 | 47.20 | -2.60 | -5.22% | 47.01 | 49.27 | 760548 | 364009.78 | 9.44% |
| 2025-11-03 | 50.01 | 49.80 | -1.52 | -2.96% | 47.86 | 51.00 | 1017511 | 501929.47 | 12.63% |
| 2025-10-31 | 57.31 | 51.32 | -4.99 | -8.86% | 50.73 | 59.47 | 1574807 | 870387.69 | 19.54% |
| 2025-10-30 | 55.55 | 56.31 | 0.76 | 1.37% | 54.51 | 58.00 | 890072 | 503379.34 | 11.05% |
| 2025-10-29 | 55.00 | 55.55 | 0.54 | 0.98% | 53.00 | 55.99 | 851109 | 461074.38 | 10.56% |
| 2025-10-28 | 54.82 | 55.01 | -0.81 | -1.45% | 54.20 | 56.98 | 831787 | 461676.66 | 10.32% |
| 2025-10-27 | 56.00 | 55.82 | 0.10 | 0.18% | 53.40 | 56.00 | 1165401 | 639135.25 | 14.46% |
| 2025-10-24 | 52.37 | 55.72 | 4.23 | 8.22% | 51.83 | 56.50 | 1234876 | 672557.75 | 15.32% |
| 2025-10-23 | 50.50 | 51.49 | 1.69 | 3.39% | 50.00 | 54.68 | 976269 | 509247.75 | 12.12% |
| 2025-10-22 | 51.00 | 49.80 | -1.63 | -3.17% | 49.55 | 51.00 | 504165 | 253641.98 | 6.26% |
| 2025-10-21 | 50.95 | 51.43 | 0.17 | 0.33% | 50.30 | 51.99 | 657169 | 335871.84 | 8.16% |
| 2025-10-20 | 51.36 | 51.26 | 0.80 | 1.59% | 50.08 | 52.20 | 775678 | 396585.31 | 9.63% |
| 2025-10-17 | 49.80 | 50.46 | 1.01 | 2.04% | 48.25 | 51.38 | 910900 | 456594.84 | 11.30% |
| 2025-10-16 | 50.60 | 49.45 | -1.15 | -2.27% | 48.71 | 50.60 | 671333 | 331866.19 | 8.33% |
| 2025-10-15 | 47.72 | 50.60 | 2.75 | 5.75% | 46.70 | 51.00 | 1078737 | 534069.69 | 13.39% |
| 2025-10-14 | 48.25 | 47.85 | 0.01 | 0.02% | 47.60 | 49.85 | 821327 | 399819.66 | 10.19% |
| 2025-10-13 | 44.69 | 47.84 | -0.66 | -1.36% | 44.69 | 48.39 | 606927 | 287876.31 | 7.53% |
| 2025-10-10 | 49.96 | 48.50 | -2.26 | -4.45% | 47.66 | 49.98 | 901210 | 438416.91 | 11.18% |
| 2025-10-09 | 49.85 | 50.76 | 0.93 | 1.87% | 48.60 | 52.25 | 1500952 | 751828.00 | 18.63% |
| 2025-09-30 | 50.01 | 49.83 | -0.61 | -1.21% | 49.69 | 51.47 | 1090272 | 548061.19 | 13.53% |
| 2025-09-29 | 52.23 | 50.44 | 2.26 | 4.69% | 49.88 | 52.95 | 1826540 | 937470.19 | 22.67% |
| 2025-09-26 | 51.10 | 48.18 | -4.42 | -8.40% | 47.97 | 53.00 | 1788071 | 896933.88 | 22.19% |
| 2025-09-25 | 56.01 | 52.60 | -3.40 | -6.07% | 51.80 | 57.31 | 2047412 | 1093553.62 | 25.41% |
| 2025-09-24 | 60.71 | 56.00 | 0.81 | 1.47% | 50.56 | 60.71 | 2621137 | 1470119.38 | 32.53% |
| 2025-09-23 | 55.19 | 55.19 | 5.02 | 10.01% | 55.19 | 55.19 | 31067 | 17145.70 | 0.39% |
| 2025-09-22 | 50.17 | 50.17 | 4.56 | 10.00% | 50.17 | 50.17 | 84610 | 42448.69 | 1.05% |
| 2025-09-19 | 45.79 | 45.61 | 1.66 | 3.78% | 44.96 | 47.50 | 1573158 | 723852.31 | 19.52% |
| 2025-09-18 | 39.60 | 43.95 | 4.00 | 10.01% | 39.59 | 43.95 | 1342963 | 581916.38 | 16.67% |
| 2025-09-17 | 39.50 | 39.95 | 0.95 | 2.44% | 39.12 | 41.00 | 848273 | 341262.44 | 10.53% |
| 2025-09-16 | 37.70 | 39.00 | 1.38 | 3.67% | 37.57 | 39.25 | 723652 | 278144.28 | 8.98% |
| 2025-09-15 | 39.00 | 37.62 | -1.00 | -2.59% | 37.60 | 39.00 | 608317 | 230108.92 | 7.55% |
| 2025-09-12 | 37.75 | 38.62 | 0.72 | 1.90% | 37.53 | 39.28 | 930560 | 357765.28 | 11.55% |
| 2025-09-11 | 35.71 | 37.90 | 1.90 | 5.28% | 35.57 | 38.30 | 955691 | 356702.22 | 11.86% |
| 2025-09-10 | 35.66 | 36.00 | 0.07 | 0.19% | 35.66 | 36.66 | 532444 | 192983.97 | 6.61% |
| 2025-09-09 | 37.13 | 35.93 | -0.97 | -2.63% | 35.60 | 37.18 | 621264 | 224982.45 | 7.71% |
| 2025-09-08 | 36.66 | 36.90 | 1.38 | 3.89% | 36.35 | 37.86 | 973510 | 360489.69 | 12.08% |
| 2025-09-05 | 34.13 | 35.52 | 1.63 | 4.81% | 33.30 | 35.52 | 845647 | 291117.78 | 10.49% |
| 2025-09-04 | 36.49 | 33.89 | -2.40 | -6.61% | 33.18 | 36.88 | 1188938 | 413646.78 | 14.75% |
| 2025-09-03 | 37.22 | 36.29 | -0.86 | -2.31% | 36.00 | 37.65 | 847493 | 311388.09 | 10.52% |
| 2025-09-02 | 39.91 | 37.15 | -2.85 | -7.13% | 36.91 | 40.25 | 1351848 | 512989.03 | 16.78% |
| 2025-09-01 | 41.06 | 40.00 | -0.73 | -1.79% | 38.66 | 41.40 | 1136697 | 454945.06 | 14.11% |
| 2025-08-29 | 38.93 | 40.73 | 0.98 | 2.47% | 38.09 | 41.55 | 1482656 | 595654.44 | 18.40% |
| 2025-08-28 | 38.60 | 39.75 | 1.16 | 3.01% | 38.15 | 40.40 | 1604595 | 628715.19 | 19.91% |
| 2025-08-27 | 41.15 | 38.59 | -1.92 | -4.74% | 38.58 | 41.64 | 1833346 | 728101.06 | 22.75% |
| 2025-08-26 | 40.11 | 40.51 | 0.76 | 1.91% | 39.44 | 42.10 | 2297353 | 936798.12 | 28.51% |
| 2025-08-25 | 39.03 | 39.75 | 3.61 | 9.99% | 38.50 | 39.75 | 710665 | 280849.72 | 8.82% |
| 2025-08-22 | 34.09 | 36.14 | 3.29 | 10.02% | 33.84 | 36.14 | 1750159 | 623750.75 | 21.72% |
| 2025-08-21 | 33.24 | 32.85 | 0.02 | 0.06% | 32.58 | 34.44 | 1251429 | 418124.03 | 15.53% |
| 2025-08-20 | 31.17 | 32.83 | 2.00 | 6.49% | 30.92 | 33.61 | 1348207 | 433801.53 | 16.73% |
| 2025-08-19 | 31.66 | 30.83 | -0.82 | -2.59% | 30.52 | 31.94 | 1107308 | 344360.44 | 13.74% |
| 2025-08-18 | 30.25 | 31.65 | 1.67 | 5.57% | 30.25 | 32.08 | 1337932 | 420431.25 | 16.60% |
| 2025-08-15 | 30.38 | 29.98 | -0.99 | -3.20% | 29.70 | 30.98 | 1683900 | 509275.81 | 20.90% |
和而泰(002402)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。
