| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.05 | 5.02 | -0.04 | -0.79% | 5.00 | 5.06 | 348039 | 17455.07 | 2.43% |
| 2025-04-25 | 5.07 | 5.06 | -0.02 | -0.39% | 5.05 | 5.13 | 403092 | 20547.57 | 2.82% |
| 2025-04-24 | 5.02 | 5.08 | 0.05 | 0.99% | 5.01 | 5.10 | 443586 | 22462.73 | 3.10% |
| 2025-04-23 | 5.09 | 5.03 | -0.05 | -0.98% | 5.02 | 5.10 | 373144 | 18832.82 | 2.61% |
| 2025-04-22 | 5.05 | 5.08 | -0.01 | -0.20% | 5.05 | 5.14 | 372188 | 18949.04 | 2.60% |
| 2025-04-21 | 5.07 | 5.09 | 0.03 | 0.59% | 5.00 | 5.09 | 368858 | 18622.90 | 2.58% |
| 2025-04-18 | 5.16 | 5.06 | -0.08 | -1.56% | 5.04 | 5.18 | 508442 | 25869.49 | 3.55% |
| 2025-04-17 | 5.12 | 5.14 | -0.01 | -0.19% | 5.08 | 5.19 | 447192 | 23022.67 | 3.12% |
| 2025-04-16 | 5.17 | 5.15 | -0.05 | -0.96% | 5.07 | 5.28 | 700455 | 36179.36 | 4.89% |
| 2025-04-15 | 5.19 | 5.20 | -0.02 | -0.38% | 5.13 | 5.22 | 579274 | 29934.70 | 4.05% |
| 2025-04-14 | 5.18 | 5.22 | 0.04 | 0.77% | 5.17 | 5.26 | 746290 | 38816.59 | 5.21% |
| 2025-04-11 | 5.36 | 5.18 | -0.22 | -4.07% | 5.18 | 5.36 | 1076723 | 56333.89 | 7.52% |
| 2025-04-10 | 5.17 | 5.40 | 0.04 | 0.75% | 5.15 | 5.51 | 1763366 | 94438.83 | 12.32% |
| 2025-04-09 | 5.29 | 5.36 | 0.09 | 1.71% | 5.12 | 5.44 | 2381166 | 126654.27 | 16.63% |
| 2025-04-08 | 4.81 | 5.27 | 0.48 | 10.02% | 4.81 | 5.27 | 2061508 | 105542.54 | 14.40% |
| 2025-04-07 | 4.98 | 4.79 | -0.25 | -4.96% | 4.68 | 5.12 | 1391268 | 69200.76 | 9.72% |
| 2025-04-03 | 4.91 | 5.04 | 0.10 | 2.02% | 4.90 | 5.05 | 521436 | 26102.63 | 3.64% |
| 2025-04-02 | 4.92 | 4.94 | 0.02 | 0.41% | 4.90 | 4.96 | 216074 | 10648.12 | 1.51% |
| 2025-04-01 | 4.88 | 4.92 | 0.04 | 0.82% | 4.88 | 4.96 | 314596 | 15491.15 | 2.20% |
| 2025-03-31 | 4.95 | 4.88 | -0.10 | -2.01% | 4.87 | 4.99 | 418192 | 20542.61 | 2.92% |
| 2025-03-28 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.05 | 317150 | 15839.36 | 2.22% |
| 2025-03-27 | 5.03 | 5.05 | 0.00 | 0.00% | 5.01 | 5.07 | 341706 | 17228.53 | 2.39% |
| 2025-03-26 | 4.96 | 5.05 | 0.08 | 1.61% | 4.95 | 5.09 | 648167 | 32662.07 | 4.53% |
| 2025-03-25 | 4.91 | 4.97 | 0.06 | 1.22% | 4.88 | 4.97 | 313853 | 15476.52 | 2.19% |
| 2025-03-24 | 4.96 | 4.91 | -0.05 | -1.01% | 4.87 | 4.97 | 369097 | 18119.37 | 2.58% |
| 2025-03-21 | 4.98 | 4.96 | -0.03 | -0.60% | 4.94 | 5.03 | 341998 | 17065.06 | 2.39% |
| 2025-03-20 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.04 | 263826 | 13214.32 | 1.84% |
| 2025-03-19 | 5.00 | 5.01 | 0.00 | 0.00% | 4.98 | 5.02 | 249550 | 12476.47 | 1.74% |
| 2025-03-18 | 5.03 | 5.01 | -0.02 | -0.40% | 4.99 | 5.04 | 346883 | 17365.66 | 2.42% |
| 2025-03-17 | 5.04 | 5.03 | 0.01 | 0.20% | 5.02 | 5.09 | 502814 | 25387.72 | 3.51% |
| 2025-03-14 | 4.96 | 5.02 | 0.07 | 1.41% | 4.95 | 5.03 | 578306 | 28883.38 | 4.04% |
| 2025-03-13 | 4.95 | 4.95 | 0.00 | 0.00% | 4.91 | 4.98 | 328570 | 16257.06 | 2.30% |
| 2025-03-12 | 4.97 | 4.95 | -0.05 | -1.00% | 4.94 | 5.00 | 444691 | 22053.48 | 3.11% |
| 2025-03-11 | 4.87 | 5.00 | 0.09 | 1.83% | 4.85 | 5.00 | 746279 | 37000.79 | 5.21% |
| 2025-03-10 | 4.94 | 4.91 | 0.05 | 1.03% | 4.89 | 4.98 | 522875 | 25816.46 | 3.65% |
| 2025-03-07 | 4.85 | 4.86 | 0.00 | 0.00% | 4.83 | 4.88 | 316118 | 15359.71 | 2.21% |
| 2025-03-06 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.87 | 324618 | 15768.19 | 2.27% |
| 2025-03-05 | 4.90 | 4.86 | -0.03 | -0.61% | 4.84 | 4.92 | 254010 | 12354.20 | 1.77% |
| 2025-03-04 | 4.86 | 4.89 | 0.02 | 0.41% | 4.82 | 4.90 | 340727 | 16563.95 | 2.38% |
| 2025-03-03 | 4.86 | 4.87 | 0.01 | 0.21% | 4.85 | 4.90 | 286697 | 13981.46 | 2.00% |
| 2025-02-28 | 4.89 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 400174 | 19565.00 | 2.80% |
| 2025-02-27 | 4.90 | 4.90 | 0.00 | 0.00% | 4.87 | 4.91 | 296920 | 14521.88 | 2.07% |
| 2025-02-26 | 4.88 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 306715 | 14977.45 | 2.14% |
| 2025-02-25 | 4.91 | 4.88 | -0.07 | -1.41% | 4.86 | 4.92 | 413097 | 20171.67 | 2.89% |
| 2025-02-24 | 4.97 | 4.95 | 0.02 | 0.41% | 4.93 | 5.03 | 591196 | 29435.95 | 4.13% |
| 2025-02-21 | 4.92 | 4.93 | 0.02 | 0.41% | 4.90 | 4.97 | 344309 | 16953.44 | 2.41% |
| 2025-02-20 | 4.94 | 4.91 | -0.05 | -1.01% | 4.89 | 4.94 | 332854 | 16337.07 | 2.33% |
| 2025-02-19 | 4.89 | 4.96 | 0.06 | 1.22% | 4.86 | 4.99 | 473332 | 23254.89 | 3.31% |
| 2025-02-18 | 4.99 | 4.90 | -0.09 | -1.80% | 4.88 | 5.02 | 413348 | 20418.29 | 2.89% |
| 2025-02-17 | 5.00 | 4.99 | -0.01 | -0.20% | 4.94 | 5.01 | 435185 | 21642.27 | 3.04% |
| 2025-02-14 | 5.05 | 5.00 | -0.08 | -1.57% | 4.98 | 5.07 | 502039 | 25188.67 | 3.51% |
| 2025-02-13 | 4.92 | 5.08 | 0.15 | 3.04% | 4.92 | 5.12 | 972335 | 49136.36 | 6.79% |
| 2025-02-12 | 4.92 | 4.93 | 0.01 | 0.20% | 4.88 | 4.93 | 370172 | 18149.99 | 2.59% |
| 2025-02-11 | 4.97 | 4.92 | -0.03 | -0.61% | 4.89 | 4.97 | 322469 | 15844.80 | 2.25% |
| 2025-02-10 | 4.92 | 4.95 | 0.02 | 0.41% | 4.90 | 4.95 | 457186 | 22531.83 | 3.19% |
| 2025-02-07 | 4.87 | 4.93 | 0.05 | 1.02% | 4.86 | 4.94 | 536983 | 26330.33 | 3.75% |
| 2025-02-06 | 4.86 | 4.88 | 0.02 | 0.41% | 4.82 | 4.89 | 334324 | 16239.15 | 2.34% |
| 2025-02-05 | 4.90 | 4.86 | -0.02 | -0.41% | 4.84 | 4.91 | 291015 | 14188.86 | 2.03% |
| 2025-01-27 | 4.90 | 4.88 | -0.01 | -0.20% | 4.86 | 4.98 | 467353 | 23001.72 | 3.26% |
| 2025-01-24 | 4.86 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 295178 | 14393.41 | 2.06% |
| 2025-01-23 | 4.91 | 4.88 | 0.00 | 0.00% | 4.88 | 4.96 | 271714 | 13392.61 | 1.90% |
| 2025-01-22 | 4.88 | 4.88 | -0.03 | -0.61% | 4.85 | 4.90 | 208761 | 10176.94 | 1.46% |
| 2025-01-21 | 4.96 | 4.91 | -0.03 | -0.61% | 4.88 | 4.96 | 216926 | 10644.32 | 1.52% |
| 2025-01-20 | 4.94 | 4.94 | 0.02 | 0.41% | 4.90 | 4.96 | 234731 | 11589.83 | 1.64% |
| 2025-01-17 | 4.88 | 4.92 | 0.02 | 0.41% | 4.84 | 4.94 | 251303 | 12315.88 | 1.76% |
| 2025-01-16 | 4.90 | 4.90 | 0.00 | 0.00% | 4.86 | 4.96 | 304136 | 14950.54 | 2.12% |
| 2025-01-15 | 4.91 | 4.90 | -0.04 | -0.81% | 4.88 | 4.93 | 249597 | 12222.54 | 1.74% |
| 2025-01-14 | 4.83 | 4.94 | 0.13 | 2.70% | 4.82 | 4.94 | 376470 | 18372.27 | 2.63% |
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。
