| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 22.21 | 22.35 | 0.14 | 0.63% | 22.02 | 23.15 | 104387 | 23522.23 | 4.16% |
| 2025-05-28 | 22.67 | 22.21 | -0.76 | -3.31% | 22.08 | 22.95 | 101815 | 22771.57 | 4.06% |
| 2025-05-27 | 23.35 | 22.97 | -0.43 | -1.84% | 22.65 | 23.50 | 77154 | 17698.29 | 3.08% |
| 2025-05-26 | 23.20 | 23.40 | 0.40 | 1.74% | 23.08 | 23.79 | 78340 | 18316.62 | 3.12% |
| 2025-05-23 | 23.65 | 23.00 | -0.78 | -3.28% | 22.91 | 24.30 | 111448 | 26150.91 | 4.44% |
| 2025-05-22 | 24.36 | 23.78 | -0.82 | -3.33% | 23.72 | 24.80 | 111530 | 26878.86 | 4.45% |
| 2025-05-21 | 24.85 | 24.60 | -0.50 | -1.99% | 24.50 | 25.37 | 104923 | 25949.22 | 4.18% |
| 2025-05-20 | 25.21 | 25.10 | -0.25 | -0.99% | 24.80 | 26.12 | 148526 | 37692.68 | 5.92% |
| 2025-05-19 | 24.70 | 25.35 | 0.62 | 2.51% | 24.30 | 25.56 | 160632 | 40205.43 | 6.40% |
| 2025-05-16 | 23.96 | 24.73 | 0.72 | 3.00% | 23.71 | 25.70 | 201035 | 49939.70 | 8.02% |
| 2025-05-15 | 24.94 | 24.01 | -1.90 | -7.33% | 24.00 | 25.20 | 233205 | 57277.32 | 9.30% |
| 2025-05-14 | 28.10 | 25.91 | 0.28 | 1.09% | 25.08 | 28.17 | 400616 | 105382.98 | 15.97% |
| 2025-05-13 | 24.26 | 25.63 | 1.38 | 5.69% | 24.10 | 26.68 | 387168 | 99503.53 | 15.44% |
| 2025-05-12 | 23.98 | 24.25 | 0.31 | 1.29% | 23.72 | 24.30 | 92956 | 22358.19 | 3.71% |
| 2025-05-09 | 24.30 | 23.94 | -0.56 | -2.29% | 23.75 | 24.49 | 137281 | 32922.91 | 5.47% |
| 2025-05-08 | 24.58 | 24.50 | -0.37 | -1.49% | 24.47 | 25.03 | 132552 | 32731.56 | 5.29% |
| 2025-05-07 | 25.80 | 24.87 | -0.56 | -2.20% | 24.46 | 25.88 | 188922 | 47292.25 | 7.53% |
| 2025-05-06 | 25.10 | 25.43 | 0.56 | 2.25% | 24.60 | 25.73 | 192192 | 48678.08 | 7.66% |
| 2025-04-30 | 24.34 | 24.87 | 0.53 | 2.18% | 24.10 | 25.24 | 188357 | 46636.50 | 7.51% |
| 2025-04-29 | 24.17 | 24.34 | 0.09 | 0.37% | 23.90 | 25.00 | 187096 | 45924.74 | 7.46% |
| 2025-04-28 | 23.75 | 24.25 | 0.84 | 3.59% | 23.75 | 25.50 | 236859 | 58175.20 | 9.44% |
| 2025-04-25 | 23.01 | 23.41 | 0.40 | 1.74% | 22.55 | 24.20 | 208038 | 48766.43 | 8.30% |
| 2025-04-24 | 23.10 | 23.01 | -0.47 | -2.00% | 22.50 | 23.60 | 199157 | 45541.17 | 7.94% |
| 2025-04-23 | 23.55 | 23.48 | 0.03 | 0.13% | 23.31 | 24.80 | 240278 | 57431.46 | 9.58% |
| 2025-04-22 | 23.73 | 23.45 | 0.60 | 2.63% | 23.22 | 25.14 | 307039 | 73965.44 | 12.24% |
| 2025-04-21 | 22.38 | 22.85 | 0.90 | 4.10% | 22.20 | 23.01 | 173560 | 39416.38 | 6.92% |
| 2025-04-18 | 22.02 | 21.95 | -0.39 | -1.75% | 21.80 | 23.20 | 293686 | 66049.57 | 11.71% |
| 2025-04-17 | 20.31 | 22.34 | 2.03 | 10.00% | 20.31 | 22.34 | 182262 | 39590.54 | 7.27% |
| 2025-04-16 | 21.48 | 20.31 | -0.21 | -1.02% | 20.01 | 21.74 | 173612 | 36213.06 | 6.92% |
| 2025-04-15 | 21.00 | 20.52 | -0.66 | -3.12% | 20.29 | 21.38 | 186145 | 38462.21 | 7.42% |
| 2025-04-14 | 19.64 | 21.18 | 1.93 | 10.03% | 19.34 | 21.18 | 178535 | 36246.82 | 7.12% |
| 2025-04-11 | 18.34 | 19.25 | 0.62 | 3.33% | 18.34 | 19.64 | 125666 | 24077.55 | 5.01% |
| 2025-04-10 | 18.72 | 18.63 | 0.44 | 2.42% | 18.60 | 19.29 | 142512 | 26928.77 | 5.68% |
| 2025-04-09 | 17.20 | 18.19 | 0.13 | 0.72% | 16.25 | 18.41 | 165781 | 28764.49 | 6.61% |
| 2025-04-08 | 19.20 | 18.06 | -2.01 | -10.01% | 18.06 | 19.90 | 131564 | 24354.45 | 5.25% |
| 2025-04-07 | 20.08 | 20.07 | -2.23 | -10.00% | 20.07 | 21.28 | 50667 | 10225.69 | 2.02% |
| 2025-04-03 | 22.07 | 22.30 | 0.00 | 0.00% | 22.06 | 22.88 | 75385 | 16922.32 | 3.01% |
| 2025-04-02 | 22.40 | 22.30 | -0.22 | -0.98% | 22.24 | 22.65 | 54657 | 12232.55 | 2.18% |
| 2025-04-01 | 22.94 | 22.52 | 0.04 | 0.18% | 22.47 | 23.18 | 86853 | 19776.10 | 3.46% |
| 2025-03-31 | 21.87 | 22.48 | 0.39 | 1.77% | 21.30 | 22.52 | 98834 | 21643.45 | 3.94% |
| 2025-03-28 | 22.35 | 22.09 | -0.48 | -2.13% | 21.97 | 22.69 | 82417 | 18317.81 | 3.29% |
| 2025-03-27 | 22.83 | 22.57 | 0.15 | 0.67% | 22.56 | 23.97 | 139296 | 32183.08 | 5.55% |
| 2025-03-26 | 22.42 | 22.42 | -0.09 | -0.40% | 22.35 | 22.95 | 72296 | 16312.95 | 2.88% |
| 2025-03-25 | 23.58 | 22.51 | -0.75 | -3.22% | 22.35 | 23.66 | 99330 | 22732.12 | 3.96% |
| 2025-03-24 | 23.53 | 23.26 | -0.28 | -1.19% | 22.46 | 23.83 | 121324 | 28012.34 | 4.84% |
| 2025-03-21 | 25.25 | 23.54 | -2.01 | -7.87% | 23.50 | 25.38 | 169240 | 41111.90 | 6.75% |
| 2025-03-20 | 25.72 | 25.55 | -0.42 | -1.62% | 25.33 | 26.05 | 118994 | 30515.70 | 4.74% |
| 2025-03-19 | 27.06 | 25.97 | -1.33 | -4.87% | 25.73 | 27.30 | 163664 | 43115.14 | 6.53% |
| 2025-03-18 | 27.50 | 27.30 | 0.01 | 0.04% | 27.14 | 28.28 | 129809 | 35841.04 | 5.18% |
| 2025-03-17 | 27.30 | 27.29 | -0.07 | -0.26% | 26.82 | 27.72 | 96813 | 26449.41 | 3.86% |
| 2025-03-14 | 27.70 | 27.36 | -0.51 | -1.83% | 26.54 | 27.72 | 166826 | 45263.23 | 6.65% |
| 2025-03-13 | 27.55 | 27.87 | 0.52 | 1.90% | 26.87 | 27.90 | 243457 | 67104.60 | 9.71% |
| 2025-03-12 | 27.00 | 27.35 | 0.98 | 3.72% | 26.90 | 27.94 | 235014 | 64322.93 | 9.37% |
| 2025-03-11 | 26.02 | 26.37 | -0.09 | -0.34% | 25.08 | 26.37 | 165514 | 42491.71 | 6.60% |
| 2025-03-10 | 26.00 | 26.46 | 0.43 | 1.65% | 25.80 | 26.58 | 99018 | 25923.38 | 3.95% |
| 2025-03-07 | 26.86 | 26.03 | -1.14 | -4.20% | 25.86 | 27.07 | 183833 | 48491.00 | 7.33% |
| 2025-03-06 | 27.14 | 27.17 | -0.21 | -0.77% | 27.04 | 27.82 | 186418 | 51147.25 | 7.43% |
| 2025-03-05 | 26.29 | 27.38 | 1.12 | 4.27% | 25.90 | 27.88 | 176322 | 47428.48 | 7.03% |
| 2025-03-04 | 25.70 | 26.26 | 0.34 | 1.31% | 25.52 | 26.53 | 121673 | 31906.38 | 4.85% |
| 2025-03-03 | 26.16 | 25.92 | -0.95 | -3.54% | 25.49 | 27.11 | 186670 | 49036.95 | 7.44% |
| 2025-02-28 | 29.32 | 26.87 | -2.98 | -9.98% | 26.87 | 29.60 | 194654 | 54411.11 | 7.76% |
| 2025-02-27 | 30.16 | 29.85 | -0.35 | -1.16% | 28.88 | 30.55 | 204562 | 60373.48 | 8.16% |
| 2025-02-26 | 29.37 | 30.20 | 0.82 | 2.79% | 28.41 | 30.20 | 253566 | 74590.64 | 10.11% |
| 2025-02-25 | 28.81 | 29.38 | -0.70 | -2.33% | 28.70 | 31.16 | 300432 | 89563.17 | 11.98% |
| 2025-02-24 | 31.00 | 30.08 | -1.08 | -3.47% | 29.70 | 31.00 | 311432 | 94063.31 | 12.42% |
| 2025-02-21 | 29.02 | 31.16 | 2.83 | 9.99% | 28.59 | 31.16 | 416309 | 125566.91 | 16.60% |
| 2025-02-20 | 27.15 | 28.33 | 1.08 | 3.96% | 26.78 | 28.35 | 292635 | 80718.97 | 11.67% |
| 2025-02-19 | 26.76 | 27.25 | 0.70 | 2.64% | 26.11 | 27.48 | 232315 | 62402.18 | 9.26% |
| 2025-02-18 | 27.25 | 26.55 | -0.90 | -3.28% | 26.39 | 29.13 | 295215 | 81723.66 | 11.77% |
| 2025-02-17 | 26.90 | 27.45 | 0.87 | 3.27% | 26.10 | 28.50 | 315385 | 86111.17 | 12.58% |
| 2025-02-14 | 25.11 | 26.58 | 1.22 | 4.81% | 24.39 | 26.88 | 324833 | 83327.38 | 12.95% |
| 2025-02-13 | 25.60 | 25.36 | -0.37 | -1.44% | 24.95 | 25.96 | 179804 | 45827.12 | 7.17% |
| 2025-02-12 | 25.52 | 25.73 | -0.18 | -0.69% | 25.30 | 26.35 | 242664 | 62740.24 | 9.68% |
| 2025-02-11 | 27.00 | 25.91 | -1.53 | -5.58% | 25.75 | 27.19 | 266294 | 70155.59 | 10.62% |
| 2025-02-10 | 28.20 | 27.44 | 0.06 | 0.22% | 27.10 | 28.67 | 251597 | 69777.58 | 10.03% |
| 2025-02-07 | 27.50 | 27.38 | 0.07 | 0.26% | 26.60 | 28.40 | 314141 | 86070.61 | 12.53% |
| 2025-02-06 | 26.72 | 27.31 | 0.59 | 2.21% | 26.21 | 28.68 | 413216 | 113379.99 | 16.48% |
| 2025-02-05 | 25.61 | 26.72 | 2.43 | 10.00% | 25.22 | 26.72 | 330129 | 87447.52 | 13.16% |
| 2025-01-27 | 25.30 | 24.29 | -0.65 | -2.61% | 23.90 | 25.61 | 184132 | 45461.19 | 7.34% |
| 2025-01-24 | 24.20 | 24.94 | 0.54 | 2.21% | 24.20 | 25.49 | 192783 | 48080.75 | 7.69% |
泰嘉股份(002843)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。
