| 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 | 29.11 | 29.87 | 0.94 | 3.25% | 29.11 | 29.98 | 265052 | 78716.16 | 3.26% |
| 2026-03-24 | 28.88 | 28.93 | 0.63 | 2.23% | 28.13 | 29.00 | 332365 | 95047.93 | 4.09% |
| 2026-03-23 | 29.37 | 28.30 | -1.58 | -5.29% | 28.16 | 29.78 | 343074 | 99226.00 | 4.22% |
| 2026-03-20 | 30.75 | 29.88 | -0.67 | -2.19% | 29.83 | 30.90 | 209483 | 63588.43 | 2.57% |
| 2026-03-19 | 30.98 | 30.55 | -0.81 | -2.58% | 30.38 | 31.25 | 221683 | 68172.38 | 2.72% |
| 2026-03-18 | 31.31 | 31.36 | 0.08 | 0.26% | 30.96 | 31.51 | 187928 | 58698.18 | 2.31% |
| 2026-03-17 | 31.89 | 31.28 | -0.46 | -1.45% | 31.28 | 32.25 | 237146 | 75390.26 | 2.91% |
| 2026-03-16 | 31.73 | 31.74 | -0.04 | -0.13% | 31.22 | 31.93 | 213276 | 67150.34 | 2.62% |
| 2026-03-13 | 32.01 | 31.78 | -0.42 | -1.30% | 31.77 | 32.42 | 200392 | 64335.83 | 2.46% |
| 2026-03-12 | 32.86 | 32.20 | -0.80 | -2.42% | 32.00 | 33.08 | 208454 | 67539.02 | 2.56% |
| 2026-03-11 | 33.24 | 33.00 | -0.24 | -0.72% | 32.90 | 33.58 | 173801 | 57528.10 | 2.14% |
| 2026-03-10 | 33.04 | 33.24 | 0.62 | 1.90% | 32.80 | 33.50 | 217264 | 71953.20 | 2.67% |
| 2026-03-09 | 33.00 | 32.62 | -0.76 | -2.28% | 31.64 | 33.00 | 317720 | 102256.46 | 3.91% |
| 2026-03-06 | 33.20 | 33.38 | -0.02 | -0.06% | 33.08 | 33.65 | 160636 | 53655.00 | 1.97% |
| 2026-03-05 | 33.75 | 33.40 | 0.25 | 0.75% | 33.16 | 33.84 | 212629 | 71392.15 | 2.61% |
| 2026-03-04 | 32.97 | 33.15 | -0.33 | -0.99% | 32.97 | 33.83 | 237663 | 79229.09 | 2.92% |
| 2026-03-03 | 35.60 | 33.48 | -1.77 | -5.02% | 33.46 | 35.80 | 398935 | 137056.62 | 4.90% |
| 2026-03-02 | 35.56 | 35.25 | -1.16 | -3.19% | 35.08 | 35.99 | 344020 | 121798.80 | 4.23% |
| 2026-02-27 | 36.36 | 36.41 | -0.22 | -0.60% | 36.01 | 36.45 | 207040 | 75024.30 | 2.54% |
| 2026-02-26 | 36.75 | 36.63 | -0.12 | -0.33% | 36.32 | 36.86 | 236468 | 86557.72 | 2.91% |
| 2026-02-25 | 35.90 | 36.75 | 0.79 | 2.20% | 35.90 | 36.92 | 340898 | 124944.94 | 4.19% |
| 2026-02-24 | 36.48 | 35.96 | -0.05 | -0.14% | 35.86 | 36.48 | 197063 | 71084.56 | 2.42% |
| 2026-02-13 | 35.92 | 36.01 | 0.08 | 0.22% | 35.89 | 36.62 | 244339 | 88659.28 | 3.00% |
| 2026-02-12 | 36.32 | 35.93 | -0.19 | -0.53% | 35.90 | 36.45 | 209755 | 75733.15 | 2.58% |
| 2026-02-11 | 36.24 | 36.12 | -0.32 | -0.88% | 36.07 | 36.66 | 172051 | 62496.31 | 2.11% |
| 2026-02-10 | 36.70 | 36.44 | -0.26 | -0.71% | 36.42 | 36.96 | 186931 | 68466.63 | 2.30% |
| 2026-02-09 | 36.57 | 36.70 | 0.55 | 1.52% | 36.45 | 36.94 | 200774 | 73615.02 | 2.47% |
| 2026-02-06 | 35.80 | 36.15 | 0.10 | 0.28% | 35.53 | 36.61 | 244287 | 88524.73 | 3.00% |
| 2026-02-05 | 36.48 | 36.05 | -0.83 | -2.25% | 35.85 | 36.73 | 265659 | 96118.16 | 3.27% |
| 2026-02-04 | 37.01 | 36.88 | -0.37 | -0.99% | 36.36 | 37.12 | 251333 | 92267.77 | 3.09% |
| 2026-02-03 | 36.80 | 37.25 | 0.67 | 1.83% | 36.30 | 37.29 | 315781 | 116298.27 | 3.88% |
| 2026-02-02 | 37.20 | 36.58 | -0.95 | -2.53% | 36.51 | 37.85 | 302499 | 112379.53 | 3.72% |
| 2026-01-30 | 37.59 | 37.53 | -0.44 | -1.16% | 36.49 | 37.87 | 421042 | 156684.34 | 5.17% |
| 2026-01-29 | 39.20 | 37.97 | -0.95 | -2.44% | 37.95 | 39.54 | 454614 | 175576.89 | 5.59% |
| 2026-01-28 | 39.22 | 38.92 | -0.29 | -0.74% | 38.65 | 39.64 | 295429 | 115280.77 | 3.63% |
| 2026-01-27 | 38.81 | 39.21 | 0.12 | 0.31% | 37.63 | 39.29 | 396895 | 152945.81 | 4.88% |
| 2026-01-26 | 40.10 | 39.09 | -1.20 | -2.98% | 38.75 | 40.49 | 515178 | 202562.98 | 6.33% |
| 2026-01-23 | 39.50 | 40.29 | 0.85 | 2.16% | 39.30 | 40.33 | 466681 | 186086.38 | 5.74% |
| 2026-01-22 | 40.06 | 39.44 | -0.47 | -1.18% | 39.21 | 40.40 | 322745 | 127605.20 | 3.97% |
| 2026-01-21 | 38.60 | 39.91 | 0.73 | 1.86% | 38.58 | 40.07 | 371477 | 147450.50 | 4.57% |
| 2026-01-20 | 40.30 | 39.18 | -1.12 | -2.78% | 38.94 | 40.57 | 454760 | 178979.02 | 5.59% |
| 2026-01-19 | 40.65 | 40.30 | -0.35 | -0.86% | 39.92 | 40.69 | 354954 | 143091.81 | 4.36% |
| 2026-01-16 | 39.90 | 40.65 | 1.16 | 2.94% | 39.80 | 40.94 | 553259 | 223242.31 | 6.80% |
| 2026-01-15 | 39.66 | 39.49 | -0.63 | -1.57% | 39.10 | 40.07 | 424349 | 167600.94 | 5.22% |
| 2026-01-14 | 40.22 | 40.12 | 0.14 | 0.35% | 39.75 | 41.09 | 642435 | 259676.28 | 7.90% |
| 2026-01-13 | 43.19 | 39.98 | -2.70 | -6.33% | 39.81 | 43.19 | 978031 | 399408.41 | 12.14% |
| 2026-01-12 | 40.50 | 42.68 | 2.61 | 6.51% | 40.50 | 42.87 | 1044669 | 441858.91 | 12.96% |
| 2026-01-09 | 39.16 | 40.07 | 0.87 | 2.22% | 39.09 | 40.17 | 629252 | 250686.72 | 7.81% |
| 2026-01-08 | 38.72 | 39.20 | 0.40 | 1.03% | 38.55 | 39.79 | 551745 | 217048.14 | 6.85% |
| 2026-01-07 | 39.50 | 38.80 | -1.91 | -4.69% | 38.40 | 39.90 | 997652 | 390480.38 | 12.38% |
| 2026-01-06 | 39.91 | 40.71 | 0.66 | 1.65% | 39.85 | 41.17 | 525024 | 213360.61 | 6.52% |
| 2026-01-05 | 39.23 | 40.05 | 0.93 | 2.38% | 39.23 | 40.19 | 473231 | 188975.17 | 5.87% |
| 2025-12-31 | 40.19 | 39.12 | -1.07 | -2.66% | 39.02 | 40.19 | 423750 | 166479.47 | 5.26% |
| 2025-12-30 | 39.39 | 40.19 | 0.47 | 1.18% | 39.31 | 40.66 | 444710 | 178111.48 | 5.52% |
| 2025-12-29 | 40.44 | 39.72 | -0.66 | -1.63% | 39.58 | 40.77 | 479799 | 192234.78 | 5.95% |
| 2025-12-26 | 39.34 | 40.38 | 1.14 | 2.91% | 39.16 | 40.82 | 747112 | 301209.66 | 9.27% |
| 2025-12-25 | 38.99 | 39.24 | 0.16 | 0.41% | 38.90 | 39.40 | 316890 | 124285.99 | 3.93% |
| 2025-12-24 | 38.56 | 39.08 | 0.26 | 0.67% | 38.45 | 39.25 | 380653 | 147939.88 | 4.72% |
| 2025-12-23 | 39.24 | 38.82 | -0.51 | -1.30% | 38.70 | 39.28 | 358955 | 139567.72 | 4.45% |
| 2025-12-22 | 39.06 | 39.33 | 0.38 | 0.98% | 39.06 | 39.73 | 372822 | 146912.45 | 4.63% |
| 2025-12-19 | 38.85 | 38.95 | 0.10 | 0.26% | 38.50 | 39.19 | 349091 | 135826.56 | 4.33% |
| 2025-12-18 | 38.31 | 38.85 | 0.18 | 0.47% | 38.16 | 40.17 | 605808 | 238539.86 | 7.52% |
| 2025-12-17 | 38.02 | 38.67 | 0.57 | 1.50% | 37.81 | 38.84 | 498837 | 191293.62 | 6.19% |
| 2025-12-16 | 40.11 | 38.10 | -2.25 | -5.58% | 37.93 | 40.43 | 802512 | 310481.91 | 9.96% |
| 2025-12-15 | 41.50 | 40.35 | -1.66 | -3.95% | 40.28 | 42.89 | 814177 | 335027.25 | 10.10% |
| 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% |
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。
