| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 309771 | 14975.17 | 2.16% |
| 2025-08-13 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.89 | 362934 | 17604.48 | 2.54% |
| 2025-08-12 | 4.91 | 4.89 | -0.04 | -0.81% | 4.88 | 4.96 | 348838 | 17136.15 | 2.44% |
| 2025-08-11 | 4.91 | 4.93 | 0.03 | 0.61% | 4.87 | 4.94 | 404351 | 19849.04 | 2.82% |
| 2025-08-08 | 4.86 | 4.90 | 0.03 | 0.62% | 4.86 | 4.90 | 305774 | 14940.83 | 2.14% |
| 2025-08-07 | 4.84 | 4.87 | 0.02 | 0.41% | 4.82 | 4.88 | 275898 | 13377.75 | 1.93% |
| 2025-08-06 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.86 | 242969 | 11731.32 | 1.70% |
| 2025-08-05 | 4.84 | 4.84 | 0.02 | 0.41% | 4.83 | 4.86 | 200086 | 9694.57 | 1.40% |
| 2025-08-04 | 4.80 | 4.82 | -0.02 | -0.41% | 4.79 | 4.84 | 238557 | 11502.21 | 1.67% |
| 2025-08-01 | 4.84 | 4.84 | 0.00 | 0.00% | 4.82 | 4.87 | 247980 | 11995.95 | 1.73% |
| 2025-07-31 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 356234 | 17288.83 | 2.49% |
| 2025-07-30 | 4.90 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 342946 | 16888.02 | 2.40% |
| 2025-07-29 | 4.94 | 4.91 | -0.04 | -0.81% | 4.87 | 4.95 | 419565 | 20538.72 | 2.93% |
| 2025-07-28 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 5.01 | 453573 | 22494.60 | 3.17% |
| 2025-07-25 | 5.06 | 4.98 | -0.06 | -1.19% | 4.97 | 5.10 | 399481 | 20041.49 | 2.79% |
| 2025-07-24 | 5.04 | 5.04 | -0.02 | -0.40% | 4.97 | 5.06 | 689892 | 34543.29 | 4.82% |
| 2025-07-23 | 5.21 | 5.06 | -0.08 | -1.56% | 5.04 | 5.22 | 755783 | 38560.11 | 5.28% |
| 2025-07-22 | 4.94 | 5.14 | 0.18 | 3.63% | 4.91 | 5.15 | 1169318 | 58989.50 | 8.17% |
| 2025-07-21 | 4.79 | 4.96 | 0.16 | 3.33% | 4.79 | 4.98 | 887723 | 43423.26 | 6.20% |
| 2025-07-18 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.80 | 241227 | 11533.05 | 1.69% |
| 2025-07-17 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.78 | 232536 | 11068.80 | 1.62% |
| 2025-07-16 | 4.74 | 4.76 | 0.02 | 0.42% | 4.74 | 4.78 | 221240 | 10534.15 | 1.55% |
| 2025-07-15 | 4.83 | 4.74 | -0.12 | -2.47% | 4.73 | 4.83 | 579082 | 27635.18 | 4.05% |
| 2025-07-14 | 4.87 | 4.86 | -0.02 | -0.41% | 4.85 | 4.89 | 259766 | 12644.92 | 1.81% |
| 2025-07-11 | 4.86 | 4.88 | 0.02 | 0.41% | 4.85 | 4.91 | 471863 | 23039.05 | 3.30% |
| 2025-07-10 | 4.87 | 4.86 | 0.02 | 0.41% | 4.82 | 4.88 | 437397 | 21206.03 | 3.06% |
| 2025-07-09 | 4.82 | 4.84 | 0.02 | 0.41% | 4.81 | 4.86 | 473035 | 22881.46 | 3.30% |
| 2025-07-08 | 4.77 | 4.82 | 0.04 | 0.84% | 4.74 | 4.82 | 440188 | 21042.25 | 3.07% |
| 2025-07-07 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.81 | 346903 | 16564.73 | 2.42% |
| 2025-07-04 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.84 | 261312 | 12581.39 | 1.83% |
| 2025-07-03 | 4.83 | 4.81 | 0.00 | 0.00% | 4.80 | 4.85 | 298726 | 14405.63 | 2.09% |
| 2025-07-02 | 4.76 | 4.81 | 0.05 | 1.05% | 4.75 | 4.82 | 349371 | 16761.21 | 2.44% |
| 2025-07-01 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.77 | 113589 | 5405.49 | 0.79% |
| 2025-06-30 | 4.77 | 4.76 | 0.00 | 0.00% | 4.74 | 4.78 | 153610 | 7303.04 | 1.07% |
| 2025-06-27 | 4.77 | 4.76 | -0.02 | -0.42% | 4.76 | 4.80 | 157402 | 7517.90 | 1.10% |
| 2025-06-26 | 4.77 | 4.78 | 0.00 | 0.00% | 4.76 | 4.80 | 178028 | 8503.69 | 1.24% |
| 2025-06-25 | 4.77 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 194071 | 9240.93 | 1.36% |
| 2025-06-24 | 4.73 | 4.77 | 0.05 | 1.06% | 4.71 | 4.77 | 173433 | 8240.99 | 1.21% |
| 2025-06-23 | 4.69 | 4.72 | 0.01 | 0.21% | 4.66 | 4.73 | 142797 | 6704.24 | 1.00% |
| 2025-06-20 | 4.70 | 4.71 | 0.00 | 0.00% | 4.70 | 4.73 | 122301 | 5757.29 | 0.85% |
| 2025-06-19 | 4.77 | 4.71 | -0.07 | -1.46% | 4.70 | 4.77 | 244722 | 11571.33 | 1.71% |
| 2025-06-18 | 4.80 | 4.78 | -0.03 | -0.62% | 4.75 | 4.81 | 210277 | 10036.04 | 1.47% |
| 2025-06-17 | 4.80 | 4.81 | 0.01 | 0.21% | 4.79 | 4.82 | 162405 | 7804.28 | 1.13% |
| 2025-06-16 | 4.79 | 4.80 | -0.01 | -0.21% | 4.78 | 4.81 | 172745 | 8276.75 | 1.21% |
| 2025-06-13 | 4.83 | 4.81 | -0.03 | -0.62% | 4.79 | 4.85 | 269138 | 12949.10 | 1.88% |
| 2025-06-12 | 4.88 | 4.84 | -0.05 | -1.02% | 4.81 | 4.88 | 290212 | 14038.97 | 2.03% |
| 2025-06-11 | 4.80 | 4.89 | 0.08 | 1.66% | 4.80 | 4.90 | 523931 | 25498.27 | 3.66% |
| 2025-06-10 | 4.85 | 4.81 | -0.04 | -0.82% | 4.78 | 4.86 | 263764 | 12702.02 | 1.84% |
| 2025-06-09 | 4.80 | 4.85 | 0.05 | 1.04% | 4.79 | 4.85 | 260134 | 12579.61 | 1.82% |
| 2025-06-06 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.81 | 176488 | 8465.58 | 1.23% |
| 2025-06-05 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.86 | 358660 | 17237.75 | 2.51% |
| 2025-06-04 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 222808 | 10805.47 | 1.56% |
| 2025-06-03 | 4.83 | 4.86 | 0.00 | 0.00% | 4.81 | 4.88 | 291451 | 14148.31 | 2.04% |
| 2025-05-30 | 4.79 | 4.86 | 0.07 | 1.46% | 4.77 | 4.91 | 513441 | 24980.51 | 3.59% |
| 2025-05-29 | 4.76 | 4.79 | 0.03 | 0.63% | 4.75 | 4.79 | 138721 | 6626.49 | 0.97% |
| 2025-05-28 | 4.79 | 4.76 | -0.03 | -0.63% | 4.76 | 4.79 | 109884 | 5240.38 | 0.77% |
| 2025-05-27 | 4.77 | 4.79 | 0.01 | 0.21% | 4.76 | 4.79 | 169556 | 8103.63 | 1.18% |
| 2025-05-26 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.79 | 167713 | 7997.42 | 1.17% |
| 2025-05-23 | 4.80 | 4.77 | -0.04 | -0.83% | 4.76 | 4.82 | 186460 | 8939.26 | 1.30% |
| 2025-05-22 | 4.84 | 4.81 | -0.04 | -0.82% | 4.80 | 4.85 | 245468 | 11819.64 | 1.71% |
| 2025-05-21 | 4.85 | 4.85 | -0.02 | -0.41% | 4.84 | 4.87 | 167875 | 8148.44 | 1.17% |
| 2025-05-20 | 4.83 | 4.87 | 0.03 | 0.62% | 4.82 | 4.88 | 240539 | 11665.35 | 1.68% |
| 2025-05-19 | 4.81 | 4.84 | 0.02 | 0.41% | 4.81 | 4.84 | 167225 | 8070.30 | 1.17% |
| 2025-05-16 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 234922 | 11327.33 | 1.64% |
| 2025-05-15 | 4.86 | 4.85 | -0.01 | -0.21% | 4.85 | 4.89 | 265243 | 12913.92 | 1.85% |
| 2025-05-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.81 | 4.87 | 288568 | 13975.30 | 2.02% |
| 2025-05-13 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 259509 | 12600.96 | 1.81% |
| 2025-05-12 | 4.87 | 4.86 | -0.01 | -0.21% | 4.83 | 4.88 | 297422 | 14420.18 | 2.08% |
| 2025-05-09 | 4.90 | 4.87 | -0.02 | -0.41% | 4.85 | 4.92 | 275831 | 13450.96 | 1.93% |
| 2025-05-08 | 4.89 | 4.89 | -0.01 | -0.20% | 4.84 | 4.91 | 262282 | 12816.80 | 1.83% |
| 2025-05-07 | 4.89 | 4.90 | 0.03 | 0.62% | 4.88 | 4.92 | 366509 | 17953.70 | 2.56% |
| 2025-05-06 | 4.87 | 4.87 | 0.03 | 0.62% | 4.85 | 4.88 | 338573 | 16463.89 | 2.37% |
| 2025-04-30 | 4.85 | 4.84 | 0.00 | 0.00% | 4.83 | 4.89 | 350778 | 17007.36 | 2.45% |
| 2025-04-29 | 4.88 | 4.84 | -0.18 | -3.59% | 4.81 | 4.88 | 664211 | 32167.80 | 4.64% |
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。
