| 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 | 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% |
| 2025-08-14 | 28.75 | 30.97 | 2.23 | 7.76% | 28.58 | 31.61 | 2087127 | 653456.38 | 25.90% |
| 2025-08-13 | 28.00 | 28.74 | 0.77 | 2.75% | 27.61 | 29.20 | 865379 | 245416.22 | 10.74% |
| 2025-08-12 | 26.95 | 27.97 | 1.02 | 3.78% | 26.63 | 27.97 | 822979 | 224684.78 | 10.21% |
| 2025-08-11 | 26.99 | 26.95 | 0.18 | 0.67% | 26.76 | 27.40 | 572288 | 155160.95 | 7.10% |
| 2025-08-08 | 26.80 | 26.77 | -0.10 | -0.37% | 26.62 | 27.05 | 518207 | 139209.03 | 6.43% |
| 2025-08-07 | 27.51 | 26.87 | -0.79 | -2.86% | 26.85 | 27.91 | 899132 | 244577.61 | 11.16% |
| 2025-08-06 | 26.68 | 27.66 | 1.00 | 3.75% | 26.22 | 29.24 | 1333540 | 371897.62 | 16.55% |
| 2025-08-05 | 25.64 | 26.66 | 0.92 | 3.57% | 25.41 | 26.85 | 870658 | 228529.81 | 10.80% |
| 2025-08-04 | 25.29 | 25.74 | 0.60 | 2.39% | 25.17 | 25.98 | 714621 | 183267.50 | 8.87% |
| 2025-08-01 | 24.59 | 25.14 | 0.80 | 3.29% | 24.46 | 25.97 | 948437 | 240095.88 | 11.77% |
| 2025-07-31 | 24.53 | 24.34 | -0.40 | -1.62% | 24.21 | 25.18 | 678928 | 167273.81 | 8.42% |
| 2025-07-30 | 25.05 | 24.74 | -0.34 | -1.36% | 24.51 | 25.70 | 673867 | 168752.25 | 8.36% |
| 2025-07-29 | 24.80 | 25.08 | 0.04 | 0.16% | 24.68 | 25.18 | 597952 | 149157.84 | 7.42% |
| 2025-07-28 | 23.70 | 25.04 | 1.48 | 6.28% | 23.46 | 25.39 | 941926 | 230632.58 | 11.68% |
| 2025-07-25 | 23.64 | 23.56 | -0.16 | -0.67% | 23.43 | 23.88 | 394783 | 93240.95 | 4.90% |
| 2025-07-24 | 23.25 | 23.72 | 0.22 | 0.94% | 23.25 | 23.87 | 577608 | 136344.20 | 7.16% |
| 2025-07-23 | 22.39 | 23.50 | 0.91 | 4.03% | 22.27 | 24.50 | 952957 | 223025.44 | 11.82% |
| 2025-07-22 | 23.00 | 22.59 | -0.40 | -1.74% | 22.37 | 23.08 | 459471 | 104123.77 | 5.70% |
| 2025-07-21 | 22.55 | 22.99 | 0.42 | 1.86% | 22.31 | 23.11 | 512590 | 117119.48 | 6.36% |
| 2025-07-18 | 22.43 | 22.57 | 0.20 | 0.89% | 22.31 | 22.64 | 368237 | 82758.86 | 4.57% |
| 2025-07-17 | 22.26 | 22.37 | 0.10 | 0.45% | 22.03 | 22.40 | 336039 | 74743.70 | 4.17% |
| 2025-07-16 | 22.64 | 22.27 | -0.37 | -1.63% | 22.13 | 22.65 | 456559 | 101846.92 | 5.66% |
| 2025-07-15 | 21.81 | 22.64 | 0.79 | 3.62% | 21.79 | 22.77 | 838309 | 187833.39 | 10.40% |
| 2025-07-14 | 21.81 | 21.85 | 0.00 | 0.00% | 21.66 | 22.05 | 329098 | 71945.47 | 4.08% |
| 2025-07-11 | 22.05 | 21.85 | 0.20 | 0.92% | 21.56 | 22.12 | 596845 | 130030.76 | 7.40% |
| 2025-07-10 | 21.59 | 21.65 | 0.06 | 0.28% | 21.48 | 21.78 | 336171 | 72645.41 | 4.17% |
| 2025-07-09 | 21.99 | 21.59 | -0.33 | -1.51% | 21.53 | 22.06 | 425161 | 92275.27 | 5.27% |
| 2025-07-08 | 21.95 | 21.92 | 0.02 | 0.09% | 21.81 | 22.10 | 375497 | 82370.42 | 4.66% |
| 2025-07-07 | 22.33 | 21.90 | -0.55 | -2.45% | 21.84 | 22.44 | 512139 | 112559.92 | 6.35% |
| 2025-07-04 | 22.60 | 22.45 | -0.17 | -0.75% | 22.32 | 22.90 | 493773 | 111301.90 | 6.12% |
| 2025-07-03 | 22.54 | 22.62 | 0.21 | 0.94% | 22.42 | 22.88 | 627331 | 142019.39 | 7.78% |
| 2025-07-02 | 22.91 | 22.41 | -0.91 | -3.90% | 22.36 | 23.87 | 1180172 | 270515.59 | 14.64% |
| 2025-07-01 | 23.81 | 23.32 | 0.15 | 0.65% | 22.98 | 24.30 | 1558698 | 369263.53 | 19.33% |
| 2025-06-30 | 23.79 | 23.17 | -0.16 | -0.69% | 22.73 | 23.79 | 1398167 | 324942.03 | 17.34% |
| 2025-06-27 | 21.40 | 23.33 | 2.12 | 10.00% | 21.33 | 23.33 | 1054163 | 239194.62 | 13.07% |
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。
