| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 20.80 | 21.21 | 0.42 | 2.02% | 20.80 | 21.64 | 751234 | 160079.11 | 9.32% |
| 2025-06-25 | 20.70 | 20.79 | 0.02 | 0.10% | 20.58 | 20.92 | 554146 | 114930.57 | 6.87% |
| 2025-06-24 | 20.59 | 20.77 | 0.18 | 0.87% | 20.39 | 21.28 | 739594 | 154366.70 | 9.17% |
| 2025-06-23 | 19.88 | 20.59 | 0.61 | 3.05% | 19.81 | 20.90 | 680503 | 139495.83 | 8.44% |
| 2025-06-20 | 20.15 | 19.98 | -0.12 | -0.60% | 19.81 | 20.40 | 643820 | 129217.45 | 7.99% |
| 2025-06-19 | 20.32 | 20.10 | 0.17 | 0.85% | 19.68 | 20.60 | 891021 | 178951.55 | 11.05% |
| 2025-06-18 | 18.80 | 19.93 | 1.26 | 6.75% | 18.73 | 20.23 | 788731 | 154422.58 | 9.78% |
| 2025-06-17 | 18.34 | 18.67 | 0.30 | 1.63% | 18.25 | 19.10 | 348793 | 65424.00 | 4.33% |
| 2025-06-16 | 18.10 | 18.37 | 0.07 | 0.38% | 18.08 | 18.45 | 148155 | 27155.83 | 1.84% |
| 2025-06-13 | 18.50 | 18.30 | -0.36 | -1.93% | 18.10 | 18.57 | 259934 | 47517.20 | 3.22% |
| 2025-06-12 | 18.71 | 18.66 | -0.16 | -0.85% | 18.63 | 18.82 | 174186 | 32579.34 | 2.16% |
| 2025-06-11 | 18.90 | 18.82 | 0.04 | 0.21% | 18.81 | 19.07 | 157084 | 29715.14 | 1.95% |
| 2025-06-10 | 19.20 | 18.78 | -0.41 | -2.14% | 18.53 | 19.24 | 265504 | 50057.44 | 3.29% |
| 2025-06-09 | 19.04 | 19.19 | 0.21 | 1.11% | 18.99 | 19.44 | 223966 | 43011.00 | 2.78% |
| 2025-06-06 | 18.98 | 18.98 | -0.08 | -0.42% | 18.90 | 19.06 | 146939 | 27881.53 | 1.82% |
| 2025-06-05 | 18.90 | 19.06 | 0.18 | 0.95% | 18.67 | 19.13 | 288599 | 54617.88 | 3.58% |
| 2025-06-04 | 18.89 | 18.88 | 0.02 | 0.11% | 18.86 | 19.07 | 149963 | 28417.38 | 1.86% |
| 2025-06-03 | 18.85 | 18.86 | -0.21 | -1.10% | 18.81 | 19.04 | 174069 | 32923.90 | 2.16% |
| 2025-05-30 | 19.39 | 19.07 | -0.42 | -2.15% | 18.95 | 19.48 | 263155 | 50288.83 | 3.26% |
| 2025-05-29 | 19.28 | 19.49 | 0.12 | 0.62% | 19.25 | 19.66 | 273665 | 53300.40 | 3.39% |
| 2025-05-28 | 19.03 | 19.37 | 0.33 | 1.73% | 18.96 | 19.99 | 529353 | 103208.46 | 6.57% |
| 2025-05-27 | 18.88 | 19.04 | 0.06 | 0.32% | 18.69 | 19.18 | 270137 | 51251.55 | 3.35% |
| 2025-05-26 | 18.48 | 18.98 | 0.57 | 3.10% | 18.44 | 19.22 | 351887 | 66352.80 | 4.36% |
| 2025-05-23 | 18.86 | 18.51 | -0.29 | -1.54% | 18.48 | 18.94 | 213566 | 39949.06 | 2.65% |
| 2025-05-22 | 18.90 | 18.80 | -0.16 | -0.84% | 18.78 | 19.14 | 191538 | 36215.55 | 2.38% |
| 2025-05-21 | 19.12 | 18.96 | -0.15 | -0.78% | 18.93 | 19.18 | 163899 | 31124.76 | 2.03% |
| 2025-05-20 | 19.08 | 19.11 | 0.03 | 0.16% | 18.90 | 19.22 | 221051 | 42187.28 | 2.74% |
| 2025-05-19 | 19.18 | 19.08 | -0.13 | -0.68% | 18.80 | 19.18 | 259049 | 49195.36 | 3.21% |
| 2025-05-16 | 18.80 | 19.21 | 0.35 | 1.86% | 18.76 | 19.38 | 426638 | 81926.02 | 5.29% |
| 2025-05-15 | 19.00 | 18.86 | -1.61 | -7.87% | 18.80 | 19.26 | 750968 | 142793.91 | 9.31% |
| 2025-05-14 | 20.58 | 20.47 | -0.06 | -0.29% | 20.42 | 20.69 | 296506 | 60882.18 | 3.68% |
| 2025-05-13 | 21.00 | 20.53 | -0.30 | -1.44% | 20.51 | 21.04 | 351900 | 72854.32 | 4.36% |
| 2025-05-12 | 21.00 | 20.83 | 0.09 | 0.43% | 20.63 | 21.11 | 389471 | 80860.66 | 4.83% |
| 2025-05-09 | 20.66 | 20.74 | 0.23 | 1.12% | 20.23 | 21.04 | 557926 | 115420.83 | 6.92% |
| 2025-05-08 | 20.11 | 20.51 | 0.38 | 1.89% | 19.96 | 20.78 | 457150 | 93507.16 | 5.67% |
| 2025-05-07 | 20.41 | 20.13 | -0.07 | -0.35% | 19.85 | 20.58 | 448585 | 90497.52 | 5.56% |
| 2025-05-06 | 19.89 | 20.20 | 0.46 | 2.33% | 19.67 | 20.33 | 493276 | 98754.37 | 6.12% |
| 2025-04-30 | 19.00 | 19.74 | 0.84 | 4.44% | 19.00 | 19.84 | 543477 | 105999.34 | 6.74% |
| 2025-04-29 | 18.81 | 18.90 | -0.10 | -0.53% | 18.62 | 19.20 | 274215 | 52119.21 | 3.42% |
| 2025-04-28 | 19.25 | 19.00 | -0.21 | -1.09% | 18.90 | 19.25 | 254895 | 48524.57 | 3.18% |
| 2025-04-25 | 19.28 | 19.21 | 0.07 | 0.37% | 19.13 | 19.53 | 326014 | 62948.64 | 4.07% |
| 2025-04-24 | 19.35 | 19.14 | -0.22 | -1.14% | 19.03 | 19.87 | 424909 | 82282.60 | 5.30% |
| 2025-04-23 | 19.59 | 19.36 | -0.08 | -0.41% | 19.20 | 19.61 | 491996 | 95616.42 | 6.14% |
| 2025-04-22 | 19.00 | 19.44 | 0.31 | 1.62% | 18.91 | 19.98 | 623122 | 121832.02 | 7.78% |
| 2025-04-21 | 18.90 | 19.13 | 0.21 | 1.11% | 18.61 | 19.21 | 373289 | 71103.60 | 4.66% |
| 2025-04-18 | 18.39 | 18.92 | 0.52 | 2.83% | 18.39 | 19.33 | 515589 | 97805.73 | 6.43% |
| 2025-04-17 | 18.15 | 18.40 | 0.03 | 0.16% | 18.15 | 18.83 | 420007 | 77478.27 | 5.24% |
| 2025-04-16 | 18.90 | 18.37 | -0.81 | -4.22% | 18.18 | 18.99 | 590971 | 109383.95 | 7.37% |
| 2025-04-15 | 18.00 | 19.18 | 1.18 | 6.56% | 17.70 | 19.80 | 888940 | 167225.22 | 11.09% |
| 2025-04-14 | 18.25 | 18.00 | 0.33 | 1.87% | 17.89 | 18.34 | 426903 | 77225.05 | 5.33% |
| 2025-04-11 | 16.92 | 17.67 | 0.54 | 3.15% | 16.88 | 18.05 | 564641 | 99034.66 | 7.05% |
| 2025-04-10 | 17.29 | 17.13 | 0.42 | 2.51% | 17.11 | 17.69 | 651801 | 113367.95 | 8.13% |
| 2025-04-09 | 16.17 | 16.71 | 0.97 | 6.16% | 15.08 | 16.95 | 830801 | 135023.78 | 10.37% |
| 2025-04-08 | 16.14 | 15.74 | -1.75 | -10.01% | 15.74 | 16.99 | 857545 | 137518.69 | 10.70% |
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。
