| 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 | 4.44 | 4.38 | -0.06 | -1.35% | 4.34 | 4.45 | 559490 | 24478.62 | 3.91% |
| 2025-12-11 | 4.54 | 4.44 | -0.09 | -1.99% | 4.43 | 4.55 | 377756 | 16874.45 | 2.64% |
| 2025-12-10 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.54 | 137055 | 6199.01 | 0.96% |
| 2025-12-09 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 145488 | 6592.79 | 1.02% |
| 2025-12-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 167299 | 7615.04 | 1.17% |
| 2025-12-05 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 142760 | 6467.12 | 1.00% |
| 2025-12-04 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 249334 | 11277.37 | 1.74% |
| 2025-12-03 | 4.65 | 4.58 | -0.06 | -1.29% | 4.57 | 4.65 | 286617 | 13175.04 | 2.00% |
| 2025-12-02 | 4.69 | 4.64 | -0.04 | -0.85% | 4.64 | 4.69 | 176020 | 8185.88 | 1.23% |
| 2025-12-01 | 4.69 | 4.68 | 0.01 | 0.21% | 4.67 | 4.69 | 139225 | 6515.16 | 0.97% |
| 2025-11-28 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.68 | 151015 | 7035.85 | 1.06% |
| 2025-11-27 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.71 | 199237 | 9331.24 | 1.39% |
| 2025-11-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.72 | 155803 | 7325.38 | 1.09% |
| 2025-11-25 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 185893 | 8743.90 | 1.30% |
| 2025-11-24 | 4.70 | 4.70 | 0.00 | 0.00% | 4.69 | 4.74 | 256873 | 12095.82 | 1.79% |
| 2025-11-21 | 4.78 | 4.70 | -0.09 | -1.88% | 4.69 | 4.81 | 449973 | 21351.37 | 3.14% |
| 2025-11-20 | 4.84 | 4.79 | -0.07 | -1.44% | 4.77 | 4.85 | 337675 | 16206.18 | 2.36% |
| 2025-11-19 | 4.82 | 4.86 | 0.04 | 0.83% | 4.78 | 4.87 | 378202 | 18243.52 | 2.64% |
| 2025-11-18 | 4.86 | 4.82 | -0.05 | -1.03% | 4.80 | 4.89 | 285329 | 13781.68 | 1.99% |
| 2025-11-17 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.88 | 245440 | 11929.39 | 1.71% |
| 2025-11-14 | 4.86 | 4.85 | -0.02 | -0.41% | 4.85 | 4.90 | 284314 | 13868.33 | 1.99% |
| 2025-11-13 | 4.83 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 276427 | 13431.22 | 1.93% |
| 2025-11-12 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.90 | 265338 | 12878.76 | 1.85% |
| 2025-11-11 | 4.84 | 4.87 | 0.03 | 0.62% | 4.82 | 4.87 | 318661 | 15451.43 | 2.23% |
| 2025-11-10 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.85 | 304009 | 14677.15 | 2.12% |
| 2025-11-07 | 4.79 | 4.80 | 0.00 | 0.00% | 4.79 | 4.82 | 195642 | 9402.80 | 1.37% |
| 2025-11-06 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.82 | 145640 | 6988.78 | 1.02% |
| 2025-11-05 | 4.77 | 4.80 | 0.02 | 0.42% | 4.76 | 4.81 | 167444 | 8023.58 | 1.17% |
| 2025-11-04 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.80 | 140880 | 6735.72 | 0.98% |
| 2025-11-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.80 | 182482 | 8738.03 | 1.27% |
| 2025-10-31 | 4.75 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 259982 | 12388.10 | 1.82% |
| 2025-10-30 | 4.80 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 253140 | 12128.67 | 1.77% |
| 2025-10-29 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.82 | 193959 | 9307.31 | 1.36% |
| 2025-10-28 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.86 | 199581 | 9639.83 | 1.39% |
| 2025-10-27 | 4.83 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 352139 | 17078.90 | 2.46% |
| 2025-10-24 | 4.84 | 4.82 | -0.02 | -0.41% | 4.81 | 4.85 | 199132 | 9610.15 | 1.39% |
| 2025-10-23 | 4.81 | 4.84 | 0.03 | 0.62% | 4.80 | 4.85 | 252648 | 12194.28 | 1.77% |
| 2025-10-22 | 4.81 | 4.81 | -0.01 | -0.21% | 4.80 | 4.83 | 189876 | 9147.81 | 1.33% |
| 2025-10-21 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.82 | 227940 | 10955.21 | 1.59% |
| 2025-10-20 | 4.79 | 4.79 | 0.02 | 0.42% | 4.77 | 4.81 | 165129 | 7898.80 | 1.15% |
| 2025-10-17 | 4.80 | 4.77 | -0.04 | -0.83% | 4.76 | 4.82 | 221521 | 10609.02 | 1.55% |
| 2025-10-16 | 4.84 | 4.81 | -0.03 | -0.62% | 4.79 | 4.85 | 221756 | 10670.97 | 1.55% |
| 2025-10-15 | 4.83 | 4.84 | 0.01 | 0.21% | 4.81 | 4.85 | 216480 | 10468.38 | 1.51% |
| 2025-10-14 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.85 | 289255 | 13954.57 | 2.02% |
| 2025-10-13 | 4.79 | 4.81 | -0.02 | -0.41% | 4.76 | 4.82 | 295455 | 14131.43 | 2.06% |
| 2025-10-10 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 315867 | 15219.01 | 2.21% |
| 2025-10-09 | 4.78 | 4.80 | 0.00 | 0.00% | 4.76 | 4.81 | 262712 | 12562.22 | 1.84% |
| 2025-09-30 | 4.82 | 4.80 | -0.03 | -0.62% | 4.80 | 4.83 | 185451 | 8914.52 | 1.30% |
| 2025-09-29 | 4.81 | 4.83 | 0.00 | 0.00% | 4.76 | 4.83 | 300498 | 14404.78 | 2.10% |
| 2025-09-26 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 238077 | 11480.14 | 1.66% |
| 2025-09-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.79 | 4.85 | 297627 | 14318.27 | 2.08% |
| 2025-09-24 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.85 | 308073 | 14864.04 | 2.15% |
| 2025-09-23 | 4.83 | 4.80 | -0.03 | -0.62% | 4.76 | 4.84 | 437810 | 20998.33 | 3.06% |
| 2025-09-22 | 4.86 | 4.83 | -0.03 | -0.62% | 4.80 | 4.87 | 343766 | 16560.94 | 2.40% |
| 2025-09-19 | 4.87 | 4.86 | -0.02 | -0.41% | 4.83 | 4.89 | 339653 | 16495.61 | 2.37% |
| 2025-09-18 | 4.95 | 4.88 | -0.08 | -1.61% | 4.86 | 4.97 | 531732 | 26132.42 | 3.71% |
| 2025-09-17 | 4.97 | 4.96 | -0.04 | -0.80% | 4.92 | 5.01 | 385993 | 19139.16 | 2.70% |
| 2025-09-16 | 5.07 | 5.00 | -0.09 | -1.77% | 4.96 | 5.10 | 595523 | 29775.04 | 4.16% |
| 2025-09-15 | 4.99 | 5.09 | 0.09 | 1.80% | 4.98 | 5.10 | 666579 | 33693.26 | 4.66% |
| 2025-09-12 | 4.98 | 5.00 | 0.01 | 0.20% | 4.96 | 5.04 | 692346 | 34655.55 | 4.84% |
| 2025-09-11 | 4.90 | 4.99 | 0.09 | 1.84% | 4.89 | 5.02 | 855450 | 42597.18 | 5.98% |
| 2025-09-10 | 4.89 | 4.90 | 0.01 | 0.20% | 4.84 | 4.91 | 303798 | 14798.31 | 2.12% |
| 2025-09-09 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 379678 | 18573.89 | 2.65% |
| 2025-09-08 | 4.82 | 4.90 | 0.09 | 1.87% | 4.82 | 4.95 | 506208 | 24768.68 | 3.54% |
| 2025-09-05 | 4.80 | 4.81 | 0.00 | 0.00% | 4.75 | 4.82 | 314294 | 15054.17 | 2.20% |
| 2025-09-04 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.82 | 285419 | 13687.19 | 1.99% |
| 2025-09-03 | 4.84 | 4.78 | -0.06 | -1.24% | 4.76 | 4.85 | 347961 | 16684.78 | 2.43% |
| 2025-09-02 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.87 | 318796 | 15424.09 | 2.23% |
| 2025-09-01 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.89 | 256884 | 12489.15 | 1.79% |
| 2025-08-29 | 4.89 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 319846 | 15597.94 | 2.23% |
| 2025-08-28 | 4.91 | 4.87 | -0.04 | -0.81% | 4.81 | 4.94 | 545752 | 26604.69 | 3.81% |
| 2025-08-27 | 5.00 | 4.91 | -0.10 | -2.00% | 4.90 | 5.05 | 614553 | 30548.20 | 4.29% |
| 2025-08-26 | 4.93 | 5.01 | 0.08 | 1.62% | 4.91 | 5.06 | 749146 | 37464.14 | 5.23% |
| 2025-08-25 | 4.90 | 4.93 | 0.02 | 0.41% | 4.89 | 4.94 | 431563 | 21237.22 | 3.01% |
| 2025-08-22 | 4.94 | 4.91 | 0.02 | 0.41% | 4.86 | 4.95 | 347264 | 16989.21 | 2.43% |
| 2025-08-21 | 4.90 | 4.89 | 0.01 | 0.20% | 4.88 | 4.94 | 471322 | 23130.85 | 3.29% |
| 2025-08-20 | 4.85 | 4.88 | 0.03 | 0.62% | 4.83 | 4.88 | 279306 | 13559.52 | 1.95% |
| 2025-08-19 | 4.85 | 4.85 | -0.01 | -0.21% | 4.84 | 4.87 | 302159 | 14666.83 | 2.11% |
| 2025-08-18 | 4.85 | 4.86 | 0.02 | 0.41% | 4.84 | 4.87 | 309575 | 15035.91 | 2.16% |
| 2025-08-15 | 4.81 | 4.84 | 0.02 | 0.41% | 4.80 | 4.85 | 262973 | 12692.97 | 1.84% |
唐人神(002567)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。
