| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.35 | 4.35 | 0.01 | 0.23% | 4.31 | 4.37 | 242805 | 10531.25 | 1.70% |
| 2026-02-02 | 4.39 | 4.34 | -0.12 | -2.69% | 4.31 | 4.44 | 458710 | 20078.41 | 3.20% |
| 2026-01-30 | 4.49 | 4.46 | -0.04 | -0.89% | 4.45 | 4.62 | 669799 | 30399.19 | 4.68% |
| 2026-01-29 | 4.43 | 4.50 | 0.05 | 1.12% | 4.42 | 4.52 | 513382 | 23001.41 | 3.59% |
| 2026-01-28 | 4.39 | 4.45 | 0.05 | 1.14% | 4.37 | 4.50 | 438494 | 19513.95 | 3.06% |
| 2026-01-27 | 4.46 | 4.40 | -0.11 | -2.44% | 4.36 | 4.47 | 482010 | 21224.85 | 3.37% |
| 2026-01-26 | 4.30 | 4.51 | 0.22 | 5.13% | 4.25 | 4.51 | 1047088 | 46100.16 | 7.32% |
| 2026-01-23 | 4.28 | 4.29 | 0.02 | 0.47% | 4.26 | 4.30 | 231831 | 9939.26 | 1.62% |
| 2026-01-22 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.31 | 309402 | 13241.66 | 2.16% |
| 2026-01-21 | 4.36 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 437664 | 18939.27 | 3.06% |
| 2026-01-20 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 209887 | 9171.15 | 1.47% |
| 2026-01-19 | 4.36 | 4.37 | 0.01 | 0.23% | 4.36 | 4.38 | 183952 | 8040.44 | 1.29% |
| 2026-01-16 | 4.41 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 231832 | 10156.28 | 1.62% |
| 2026-01-15 | 4.41 | 4.40 | -0.01 | -0.23% | 4.39 | 4.42 | 179716 | 7912.85 | 1.26% |
| 2026-01-14 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 349697 | 15426.01 | 2.44% |
| 2026-01-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 359813 | 15900.26 | 2.51% |
| 2026-01-12 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.41 | 258044 | 11352.79 | 1.80% |
| 2026-01-09 | 4.41 | 4.40 | -0.01 | -0.23% | 4.38 | 4.41 | 254564 | 11191.98 | 1.78% |
| 2026-01-08 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.41 | 152554 | 6711.65 | 1.07% |
| 2026-01-07 | 4.43 | 4.41 | -0.03 | -0.68% | 4.40 | 4.44 | 208455 | 9196.89 | 1.46% |
| 2026-01-06 | 4.40 | 4.44 | 0.03 | 0.68% | 4.39 | 4.44 | 237622 | 10499.71 | 1.66% |
| 2026-01-05 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.42 | 148703 | 6542.45 | 1.04% |
| 2025-12-31 | 4.44 | 4.40 | -0.05 | -1.12% | 4.39 | 4.44 | 148165 | 6525.63 | 1.04% |
| 2025-12-30 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 208503 | 9233.28 | 1.46% |
| 2025-12-29 | 4.42 | 4.41 | 0.00 | 0.00% | 4.40 | 4.46 | 168247 | 7447.20 | 1.18% |
| 2025-12-26 | 4.40 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 167242 | 7350.32 | 1.17% |
| 2025-12-25 | 4.37 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 112604 | 4939.48 | 0.79% |
| 2025-12-24 | 4.36 | 4.38 | 0.01 | 0.23% | 4.34 | 4.39 | 133850 | 5843.20 | 0.94% |
| 2025-12-23 | 4.40 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 168707 | 7389.93 | 1.18% |
| 2025-12-22 | 4.42 | 4.41 | -0.02 | -0.45% | 4.40 | 4.43 | 142675 | 6297.15 | 1.00% |
| 2025-12-19 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 190357 | 8404.00 | 1.33% |
| 2025-12-18 | 4.38 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 182224 | 8017.71 | 1.27% |
| 2025-12-17 | 4.48 | 4.42 | 0.08 | 1.84% | 4.39 | 4.52 | 296172 | 13115.43 | 2.07% |
| 2025-12-16 | 4.38 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 183388 | 7988.93 | 1.28% |
| 2025-12-15 | 4.36 | 4.38 | 0.00 | 0.00% | 4.34 | 4.44 | 251111 | 11039.85 | 1.75% |
| 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% |
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。
