| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.93 | 21.28 | -1.17 | -5.21% | 20.92 | 22.07 | 344183 | 73922.38 | 13.72% |
| 2026-03-24 | 22.55 | 22.45 | 0.34 | 1.54% | 21.50 | 22.88 | 225161 | 49894.23 | 8.98% |
| 2026-03-23 | 22.00 | 22.11 | -0.35 | -1.56% | 21.83 | 23.34 | 280573 | 63275.81 | 11.19% |
| 2026-03-20 | 24.01 | 22.46 | -1.02 | -4.34% | 22.39 | 24.13 | 277138 | 64010.11 | 11.05% |
| 2026-03-19 | 23.01 | 23.48 | -0.13 | -0.55% | 22.95 | 24.80 | 245108 | 58373.51 | 9.77% |
| 2026-03-18 | 23.09 | 23.61 | 0.92 | 4.05% | 22.82 | 23.70 | 209476 | 48872.05 | 8.35% |
| 2026-03-17 | 24.07 | 22.69 | -1.41 | -5.85% | 22.60 | 24.23 | 232192 | 53661.60 | 9.26% |
| 2026-03-16 | 23.37 | 24.10 | 0.73 | 3.12% | 22.76 | 24.69 | 334856 | 79186.66 | 13.35% |
| 2026-03-13 | 24.49 | 23.37 | -1.57 | -6.30% | 23.25 | 24.54 | 280224 | 66772.88 | 11.17% |
| 2026-03-12 | 26.21 | 24.94 | -1.48 | -5.60% | 24.63 | 26.75 | 405443 | 102953.89 | 16.17% |
| 2026-03-11 | 27.02 | 26.42 | -0.51 | -1.89% | 26.05 | 27.72 | 531488 | 143366.69 | 21.19% |
| 2026-03-10 | 26.50 | 26.93 | 0.27 | 1.01% | 26.27 | 27.50 | 531253 | 142824.94 | 21.18% |
| 2026-03-09 | 26.00 | 26.66 | -1.27 | -4.55% | 25.14 | 27.25 | 675427 | 174771.75 | 26.93% |
| 2026-03-06 | 24.96 | 27.93 | 2.54 | 10.00% | 24.63 | 27.93 | 823586 | 223560.02 | 32.84% |
| 2026-03-05 | 27.93 | 25.39 | -2.82 | -10.00% | 25.39 | 28.36 | 640963 | 169324.28 | 25.56% |
| 2026-03-04 | 28.87 | 28.21 | -0.78 | -2.69% | 27.50 | 29.56 | 710190 | 202619.44 | 28.32% |
| 2026-03-03 | 29.00 | 28.99 | 1.19 | 4.28% | 27.21 | 30.58 | 1007667 | 291672.44 | 40.18% |
| 2026-03-02 | 26.85 | 27.80 | 2.53 | 10.01% | 26.50 | 27.80 | 238850 | 65041.82 | 9.52% |
| 2026-02-27 | 25.27 | 25.27 | 2.30 | 10.01% | 25.27 | 25.27 | 105334 | 26617.78 | 4.20% |
| 2026-02-26 | 22.37 | 22.97 | 2.09 | 10.01% | 21.58 | 22.97 | 345122 | 78637.05 | 13.76% |
| 2026-02-25 | 22.22 | 20.88 | 0.51 | 2.50% | 20.87 | 22.41 | 442069 | 95880.34 | 17.63% |
| 2026-02-24 | 20.65 | 20.37 | -0.48 | -2.30% | 19.98 | 20.65 | 244557 | 49789.18 | 9.75% |
| 2026-02-13 | 19.36 | 20.85 | 1.90 | 10.03% | 19.32 | 20.85 | 227882 | 46514.01 | 9.09% |
| 2026-02-12 | 18.34 | 18.95 | 0.65 | 3.55% | 18.34 | 19.06 | 99941 | 18837.56 | 3.99% |
| 2026-02-11 | 18.52 | 18.30 | -0.36 | -1.93% | 18.30 | 18.74 | 61169 | 11297.77 | 2.44% |
| 2026-02-10 | 18.36 | 18.66 | 0.32 | 1.74% | 18.32 | 19.13 | 84404 | 15841.27 | 3.37% |
| 2026-02-09 | 18.00 | 18.34 | 0.54 | 3.03% | 18.00 | 18.65 | 79127 | 14457.33 | 3.16% |
| 2026-02-06 | 17.91 | 17.80 | -0.12 | -0.67% | 17.75 | 18.08 | 54735 | 9796.92 | 2.18% |
| 2026-02-05 | 18.27 | 17.92 | -0.43 | -2.34% | 17.90 | 18.30 | 47293 | 8528.17 | 1.89% |
| 2026-02-04 | 18.05 | 18.35 | 0.35 | 1.94% | 18.00 | 18.40 | 62034 | 11310.32 | 2.47% |
| 2026-02-03 | 17.73 | 18.00 | 0.29 | 1.64% | 17.73 | 18.20 | 55946 | 10035.55 | 2.23% |
| 2026-02-02 | 17.99 | 17.71 | -0.47 | -2.59% | 17.60 | 18.15 | 53732 | 9620.96 | 2.14% |
| 2026-01-30 | 18.00 | 18.18 | 0.07 | 0.39% | 17.74 | 18.18 | 68031 | 12259.17 | 2.71% |
| 2026-01-29 | 18.50 | 18.11 | -0.45 | -2.42% | 18.00 | 18.79 | 110487 | 20312.99 | 4.41% |
| 2026-01-28 | 19.48 | 18.56 | -1.63 | -8.07% | 18.56 | 19.55 | 206580 | 39223.50 | 8.24% |
| 2026-01-27 | 22.13 | 20.19 | -2.00 | -9.01% | 19.97 | 22.13 | 238464 | 48668.13 | 9.51% |
| 2026-01-26 | 21.76 | 22.19 | 0.44 | 2.02% | 21.35 | 22.38 | 154575 | 33893.77 | 6.16% |
| 2026-01-23 | 21.62 | 21.75 | -0.01 | -0.05% | 21.50 | 21.99 | 110624 | 24080.77 | 4.41% |
| 2026-01-22 | 21.84 | 21.76 | -0.17 | -0.78% | 21.54 | 22.02 | 76529 | 16663.24 | 3.05% |
| 2026-01-21 | 21.43 | 21.93 | 0.22 | 1.01% | 21.21 | 21.94 | 94853 | 20611.95 | 3.78% |
| 2026-01-20 | 22.06 | 21.71 | -0.36 | -1.63% | 21.41 | 22.30 | 96400 | 20941.02 | 3.84% |
| 2026-01-19 | 22.00 | 22.07 | 0.29 | 1.33% | 21.73 | 22.19 | 134293 | 29496.93 | 5.35% |
| 2026-01-16 | 21.63 | 21.78 | 0.16 | 0.74% | 21.22 | 21.87 | 129254 | 27903.04 | 5.15% |
| 2026-01-15 | 21.90 | 21.62 | -0.36 | -1.64% | 21.34 | 22.56 | 154007 | 33541.15 | 6.14% |
| 2026-01-14 | 21.38 | 21.98 | 0.60 | 2.81% | 21.16 | 22.57 | 223594 | 48578.89 | 8.92% |
| 2026-01-13 | 21.76 | 21.38 | -0.82 | -3.69% | 21.31 | 22.13 | 163163 | 35332.48 | 6.51% |
| 2026-01-12 | 22.00 | 22.20 | 0.46 | 2.12% | 21.59 | 22.36 | 259669 | 57243.07 | 10.35% |
| 2026-01-09 | 21.50 | 21.74 | -0.28 | -1.27% | 20.90 | 21.74 | 344843 | 73803.12 | 13.75% |
| 2026-01-08 | 20.10 | 22.02 | 2.00 | 9.99% | 20.08 | 22.02 | 261266 | 56673.26 | 10.42% |
| 2026-01-07 | 20.21 | 20.02 | -0.25 | -1.23% | 19.95 | 20.24 | 86039 | 17264.08 | 3.43% |
| 2026-01-06 | 20.00 | 20.27 | 0.20 | 1.00% | 19.90 | 20.49 | 121397 | 24471.23 | 4.84% |
| 2026-01-05 | 19.92 | 20.07 | 0.03 | 0.15% | 19.85 | 20.18 | 111863 | 22384.70 | 4.46% |
| 2025-12-31 | 20.40 | 20.04 | -0.44 | -2.15% | 20.04 | 20.72 | 122712 | 24870.46 | 4.89% |
| 2025-12-30 | 20.31 | 20.48 | -0.25 | -1.21% | 20.27 | 20.93 | 199854 | 41099.37 | 7.97% |
| 2025-12-29 | 21.00 | 20.73 | 0.61 | 3.03% | 20.29 | 21.62 | 322452 | 67300.55 | 12.86% |
| 2025-12-26 | 19.90 | 20.12 | 0.12 | 0.60% | 19.65 | 20.41 | 187936 | 37635.53 | 7.49% |
| 2025-12-25 | 19.80 | 20.00 | 0.22 | 1.11% | 19.60 | 20.14 | 172538 | 34320.68 | 6.88% |
| 2025-12-24 | 19.50 | 19.78 | -0.16 | -0.80% | 19.24 | 19.90 | 248527 | 48749.95 | 9.91% |
| 2025-12-23 | 18.07 | 19.94 | 1.81 | 9.98% | 18.00 | 19.94 | 179570 | 34615.11 | 7.16% |
| 2025-12-22 | 17.86 | 18.13 | 0.29 | 1.63% | 17.79 | 18.23 | 38596 | 6995.45 | 1.54% |
| 2025-12-19 | 17.70 | 17.84 | 0.11 | 0.62% | 17.70 | 18.01 | 31679 | 5673.35 | 1.26% |
| 2025-12-18 | 17.55 | 17.73 | 0.06 | 0.34% | 17.50 | 18.03 | 37579 | 6694.54 | 1.50% |
| 2025-12-17 | 17.31 | 17.67 | 0.28 | 1.61% | 17.18 | 17.68 | 43280 | 7549.78 | 1.73% |
| 2025-12-16 | 17.81 | 17.39 | -0.59 | -3.28% | 17.10 | 17.97 | 58800 | 10239.95 | 2.34% |
| 2025-12-15 | 18.05 | 17.98 | -0.07 | -0.39% | 17.78 | 18.19 | 30987 | 5574.57 | 1.24% |
| 2025-12-12 | 17.84 | 18.05 | 0.21 | 1.18% | 17.70 | 18.22 | 39181 | 7075.88 | 1.56% |
| 2025-12-11 | 18.25 | 17.84 | -0.52 | -2.83% | 17.84 | 18.48 | 47827 | 8630.02 | 1.91% |
| 2025-12-10 | 18.70 | 18.36 | -0.64 | -3.37% | 18.13 | 19.25 | 54752 | 10104.48 | 2.18% |
| 2025-12-09 | 18.78 | 19.00 | 0.14 | 0.74% | 18.69 | 19.17 | 42897 | 8097.85 | 1.71% |
| 2025-12-08 | 18.70 | 18.86 | 0.20 | 1.07% | 18.70 | 19.14 | 52719 | 10001.15 | 2.10% |
| 2025-12-05 | 18.26 | 18.66 | 0.40 | 2.19% | 18.08 | 18.67 | 41468 | 7646.31 | 1.65% |
| 2025-12-04 | 18.55 | 18.26 | -0.29 | -1.56% | 18.09 | 18.63 | 45848 | 8384.34 | 1.83% |
| 2025-12-03 | 18.97 | 18.55 | -0.43 | -2.27% | 18.46 | 19.04 | 44607 | 8314.31 | 1.78% |
| 2025-12-02 | 19.31 | 18.98 | -0.25 | -1.30% | 18.95 | 19.35 | 36309 | 6910.36 | 1.45% |
| 2025-12-01 | 19.02 | 19.23 | 0.22 | 1.16% | 18.95 | 19.44 | 42561 | 8162.79 | 1.70% |
| 2025-11-28 | 19.00 | 19.01 | -0.08 | -0.42% | 18.81 | 19.13 | 38557 | 7316.32 | 1.54% |
| 2025-11-27 | 19.17 | 19.09 | 0.02 | 0.10% | 18.91 | 19.35 | 40917 | 7832.22 | 1.63% |
| 2025-11-26 | 19.01 | 19.07 | -0.11 | -0.57% | 18.97 | 19.47 | 40606 | 7779.86 | 1.62% |
| 2025-11-25 | 18.90 | 19.18 | 0.39 | 2.08% | 18.71 | 19.46 | 55289 | 10632.12 | 2.20% |
| 2025-11-24 | 18.93 | 18.79 | 0.09 | 0.48% | 18.53 | 18.95 | 44557 | 8361.29 | 1.78% |
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。
