| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.51 | 19.43 | -0.39 | -1.97% | 19.35 | 20.08 | 282064 | 55411.62 | 3.52% |
| 2025-04-02 | 19.71 | 19.82 | 0.18 | 0.92% | 19.61 | 20.14 | 262439 | 52083.56 | 3.27% |
| 2025-04-01 | 19.93 | 19.64 | -0.23 | -1.16% | 19.61 | 20.00 | 237038 | 46920.31 | 2.96% |
| 2025-03-31 | 20.02 | 19.87 | -0.35 | -1.73% | 19.51 | 20.08 | 338950 | 67022.93 | 4.23% |
| 2025-03-28 | 20.30 | 20.22 | -0.07 | -0.34% | 20.12 | 20.47 | 211079 | 42834.52 | 2.63% |
| 2025-03-27 | 20.38 | 20.29 | -0.20 | -0.98% | 20.05 | 20.74 | 301511 | 61541.91 | 3.76% |
| 2025-03-26 | 20.46 | 20.49 | 0.03 | 0.15% | 20.37 | 20.74 | 240486 | 49365.52 | 3.00% |
| 2025-03-25 | 20.77 | 20.46 | -0.31 | -1.49% | 20.38 | 21.07 | 329537 | 68155.46 | 4.11% |
| 2025-03-24 | 20.80 | 20.77 | -0.06 | -0.29% | 20.09 | 21.03 | 485830 | 99652.24 | 6.06% |
| 2025-03-21 | 21.66 | 20.83 | -1.03 | -4.71% | 20.76 | 21.67 | 684890 | 144071.34 | 8.55% |
| 2025-03-20 | 22.18 | 21.86 | -0.39 | -1.75% | 21.84 | 22.44 | 475525 | 105139.06 | 5.93% |
| 2025-03-19 | 22.28 | 22.25 | -0.21 | -0.93% | 22.21 | 22.86 | 433170 | 97297.74 | 5.41% |
| 2025-03-18 | 23.00 | 22.46 | -0.66 | -2.85% | 22.44 | 23.36 | 712011 | 162307.31 | 8.88% |
| 2025-03-17 | 22.88 | 23.12 | 0.26 | 1.14% | 22.65 | 23.39 | 628587 | 144955.58 | 7.84% |
| 2025-03-14 | 22.65 | 22.86 | -0.08 | -0.35% | 22.38 | 23.19 | 804966 | 183780.70 | 10.04% |
| 2025-03-13 | 22.40 | 22.94 | 0.67 | 3.01% | 21.77 | 23.58 | 1146259 | 257878.41 | 14.30% |
| 2025-03-12 | 21.56 | 22.27 | 1.01 | 4.75% | 21.34 | 22.88 | 1046866 | 233077.25 | 13.06% |
| 2025-03-11 | 21.00 | 21.26 | -0.18 | -0.84% | 20.86 | 21.39 | 467036 | 98648.55 | 5.83% |
| 2025-03-10 | 21.27 | 21.44 | 0.04 | 0.19% | 21.13 | 21.96 | 569917 | 122449.69 | 7.11% |
| 2025-03-07 | 21.55 | 21.40 | -0.43 | -1.97% | 21.11 | 21.88 | 681299 | 146498.94 | 8.50% |
| 2025-03-06 | 21.39 | 21.83 | 0.82 | 3.90% | 21.24 | 22.24 | 929255 | 203345.67 | 11.60% |
| 2025-03-05 | 20.78 | 21.01 | 0.23 | 1.11% | 20.65 | 21.12 | 606137 | 126614.27 | 7.56% |
| 2025-03-04 | 20.25 | 20.78 | 0.22 | 1.07% | 20.25 | 21.06 | 652345 | 135337.09 | 8.14% |
| 2025-03-03 | 21.58 | 20.56 | -1.05 | -4.86% | 20.35 | 21.74 | 1103731 | 230448.36 | 13.77% |
| 2025-02-28 | 24.15 | 21.61 | -2.40 | -10.00% | 21.61 | 24.46 | 1618729 | 365441.62 | 20.20% |
| 2025-02-27 | 24.55 | 24.01 | 0.93 | 4.03% | 23.43 | 25.13 | 2381983 | 576197.31 | 29.72% |
| 2025-02-26 | 21.09 | 23.08 | 2.10 | 10.01% | 20.65 | 23.08 | 1480954 | 327603.03 | 18.48% |
| 2025-02-25 | 20.86 | 20.98 | -0.46 | -2.15% | 20.71 | 21.43 | 732719 | 154160.11 | 9.14% |
| 2025-02-24 | 21.64 | 21.44 | 0.10 | 0.47% | 21.11 | 22.10 | 1111886 | 240013.08 | 13.87% |
| 2025-02-21 | 20.78 | 21.34 | 0.62 | 2.99% | 20.46 | 21.78 | 1292830 | 272461.31 | 16.13% |
| 2025-02-20 | 19.80 | 20.72 | 1.14 | 5.82% | 19.70 | 21.30 | 1292748 | 266666.34 | 16.13% |
| 2025-02-19 | 19.12 | 19.58 | 0.38 | 1.98% | 19.12 | 19.70 | 566718 | 110635.55 | 7.07% |
| 2025-02-18 | 20.02 | 19.20 | -1.00 | -4.95% | 19.13 | 20.17 | 718457 | 141223.72 | 8.97% |
| 2025-02-17 | 19.57 | 20.20 | 0.63 | 3.22% | 19.57 | 20.49 | 964567 | 194306.09 | 12.04% |
| 2025-02-14 | 19.68 | 19.57 | -0.11 | -0.56% | 19.25 | 19.88 | 621378 | 121660.11 | 7.75% |
| 2025-02-13 | 20.19 | 19.68 | -0.47 | -2.33% | 19.61 | 20.28 | 769117 | 152761.81 | 9.60% |
| 2025-02-12 | 18.81 | 20.15 | 1.31 | 6.95% | 18.65 | 20.69 | 1359294 | 270278.03 | 16.96% |
| 2025-02-11 | 19.14 | 18.84 | -0.28 | -1.46% | 18.80 | 19.16 | 534728 | 101257.52 | 6.67% |
| 2025-02-10 | 19.07 | 19.12 | -0.03 | -0.16% | 18.99 | 19.30 | 692328 | 132356.98 | 8.64% |
| 2025-02-07 | 18.92 | 19.15 | 0.23 | 1.22% | 18.72 | 19.46 | 1003254 | 191340.42 | 12.52% |
| 2025-02-06 | 18.06 | 18.92 | 0.72 | 3.96% | 17.93 | 18.99 | 839743 | 157076.59 | 10.48% |
| 2025-02-05 | 17.90 | 18.20 | 0.64 | 3.64% | 17.76 | 18.42 | 685695 | 124799.82 | 8.56% |
| 2025-01-27 | 18.25 | 17.56 | -0.68 | -3.73% | 17.55 | 18.28 | 448886 | 80013.05 | 5.60% |
| 2025-01-24 | 17.61 | 18.24 | 0.66 | 3.75% | 17.55 | 18.44 | 662993 | 119462.13 | 8.27% |
| 2025-01-23 | 18.05 | 17.58 | -0.20 | -1.12% | 17.58 | 18.29 | 597451 | 107494.86 | 7.46% |
| 2025-01-22 | 18.14 | 17.78 | -0.57 | -3.11% | 17.70 | 18.14 | 585313 | 104569.49 | 7.30% |
| 2025-01-21 | 17.88 | 18.35 | 0.57 | 3.21% | 17.76 | 18.61 | 860218 | 156373.42 | 10.73% |
| 2025-01-20 | 17.73 | 17.78 | 0.06 | 0.34% | 17.62 | 18.09 | 551569 | 98365.41 | 6.88% |
| 2025-01-17 | 17.40 | 17.72 | 0.18 | 1.03% | 17.37 | 17.99 | 606582 | 107770.16 | 7.57% |
| 2025-01-16 | 17.71 | 17.54 | -0.11 | -0.62% | 17.32 | 18.04 | 546329 | 96499.73 | 6.82% |
| 2025-01-15 | 17.93 | 17.65 | -0.28 | -1.56% | 17.51 | 17.95 | 561180 | 99280.59 | 7.00% |
| 2025-01-14 | 16.85 | 17.93 | 1.29 | 7.75% | 16.59 | 17.94 | 837080 | 146706.33 | 10.45% |
| 2025-01-13 | 16.62 | 16.64 | -0.26 | -1.54% | 16.15 | 16.84 | 515121 | 85053.63 | 6.43% |
| 2025-01-10 | 17.32 | 16.90 | -0.43 | -2.48% | 16.90 | 17.84 | 809084 | 140748.22 | 10.10% |
| 2025-01-09 | 16.68 | 17.33 | 0.53 | 3.15% | 16.66 | 17.54 | 896115 | 154928.92 | 11.18% |
| 2025-01-08 | 16.60 | 16.80 | 0.00 | 0.00% | 16.04 | 17.05 | 690489 | 114397.29 | 8.62% |
| 2025-01-07 | 16.40 | 16.80 | 0.40 | 2.44% | 16.30 | 16.83 | 582171 | 96783.40 | 7.26% |
| 2025-01-06 | 16.51 | 16.40 | -0.11 | -0.67% | 16.18 | 16.83 | 553865 | 91186.95 | 6.91% |
| 2025-01-03 | 17.64 | 16.51 | -1.09 | -6.19% | 16.47 | 17.71 | 778112 | 131857.83 | 9.71% |
| 2025-01-02 | 18.09 | 17.60 | -0.51 | -2.82% | 17.31 | 18.28 | 759154 | 135365.84 | 9.47% |
| 2024-12-31 | 19.20 | 18.11 | -0.96 | -5.03% | 18.10 | 19.21 | 791898 | 146503.36 | 9.88% |
| 2024-12-30 | 19.33 | 19.07 | -0.35 | -1.80% | 19.01 | 19.69 | 644259 | 124140.71 | 8.04% |
| 2024-12-27 | 19.65 | 19.42 | -0.23 | -1.17% | 19.37 | 19.95 | 871580 | 171720.81 | 10.88% |
| 2024-12-26 | 19.07 | 19.65 | 0.59 | 3.10% | 18.88 | 19.91 | 939563 | 183018.08 | 11.72% |
| 2024-12-25 | 19.30 | 19.06 | -0.29 | -1.50% | 18.65 | 19.74 | 885036 | 169535.33 | 11.04% |
| 2024-12-24 | 19.92 | 19.35 | -0.45 | -2.27% | 18.90 | 20.08 | 1147589 | 221565.55 | 14.32% |
| 2024-12-23 | 21.05 | 19.80 | -1.43 | -6.74% | 19.75 | 21.50 | 1434692 | 293780.94 | 17.90% |
| 2024-12-20 | 21.50 | 21.23 | -0.31 | -1.44% | 21.13 | 22.24 | 1525566 | 329896.41 | 19.04% |
| 2024-12-19 | 21.62 | 21.54 | -0.76 | -3.41% | 21.22 | 22.60 | 1691205 | 366762.28 | 21.10% |
| 2024-12-18 | 20.52 | 22.30 | 1.30 | 6.19% | 19.97 | 23.00 | 2405343 | 520376.28 | 30.01% |
| 2024-12-17 | 20.41 | 21.00 | 0.31 | 1.50% | 19.91 | 21.67 | 1952906 | 409207.31 | 24.37% |
| 2024-12-16 | 21.95 | 20.69 | -1.21 | -5.53% | 20.50 | 22.25 | 2602383 | 555546.75 | 32.47% |
| 2024-12-13 | 19.50 | 21.90 | 1.99 | 9.99% | 19.11 | 21.90 | 2986462 | 630398.50 | 37.27% |
| 2024-12-12 | 19.53 | 19.91 | 0.62 | 3.21% | 19.34 | 20.50 | 1459012 | 289995.12 | 18.21% |
| 2024-12-11 | 19.79 | 19.29 | -0.77 | -3.84% | 19.23 | 20.21 | 1493531 | 292751.22 | 18.64% |
| 2024-12-10 | 20.90 | 20.06 | 0.12 | 0.60% | 19.94 | 21.30 | 1785413 | 367487.62 | 22.28% |
| 2024-12-09 | 19.66 | 19.94 | 0.16 | 0.81% | 19.60 | 20.87 | 1598473 | 323830.00 | 19.95% |
| 2024-12-06 | 20.51 | 19.78 | -1.06 | -5.09% | 19.64 | 20.75 | 1853292 | 372088.28 | 23.13% |
| 2024-12-05 | 20.00 | 20.84 | 0.32 | 1.56% | 19.85 | 21.46 | 2829258 | 585915.62 | 35.30% |
| 2024-12-04 | 18.66 | 20.52 | 1.87 | 10.03% | 18.21 | 20.52 | 3028282 | 593152.69 | 37.79% |
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。
