| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.44 | 18.70 | -0.95 | -4.83% | 18.65 | 19.63 | 67556 | 12871.23 | 2.69% |
| 2025-11-20 | 20.10 | 19.65 | -0.38 | -1.90% | 19.64 | 20.18 | 49890 | 9875.85 | 1.99% |
| 2025-11-19 | 20.25 | 20.03 | -0.36 | -1.77% | 19.76 | 20.50 | 48318 | 9652.72 | 1.93% |
| 2025-11-18 | 20.47 | 20.39 | -0.35 | -1.69% | 20.26 | 20.68 | 50291 | 10291.07 | 2.01% |
| 2025-11-17 | 20.90 | 20.74 | 0.44 | 2.17% | 20.51 | 21.58 | 87876 | 18339.45 | 3.50% |
| 2025-11-14 | 19.78 | 20.30 | 0.32 | 1.60% | 19.71 | 20.98 | 125322 | 25760.20 | 5.00% |
| 2025-11-13 | 19.64 | 19.98 | 0.25 | 1.27% | 19.55 | 20.10 | 44088 | 8750.63 | 1.76% |
| 2025-11-12 | 20.00 | 19.73 | -0.34 | -1.69% | 19.60 | 20.00 | 41187 | 8127.95 | 1.64% |
| 2025-11-11 | 20.22 | 20.07 | -0.17 | -0.84% | 19.98 | 20.45 | 47745 | 9614.87 | 1.90% |
| 2025-11-10 | 20.35 | 20.24 | -0.46 | -2.22% | 20.21 | 20.59 | 54372 | 11059.86 | 2.17% |
| 2025-11-07 | 20.65 | 20.70 | -0.06 | -0.29% | 20.33 | 21.25 | 69872 | 14435.75 | 2.79% |
| 2025-11-06 | 20.56 | 20.76 | 0.41 | 2.01% | 20.25 | 21.04 | 84004 | 17363.21 | 3.35% |
| 2025-11-05 | 19.91 | 20.35 | 0.13 | 0.64% | 19.82 | 20.62 | 69678 | 14126.13 | 2.78% |
| 2025-11-04 | 20.11 | 20.22 | 0.01 | 0.05% | 19.90 | 20.55 | 50958 | 10281.60 | 2.03% |
| 2025-11-03 | 20.00 | 20.21 | 0.21 | 1.05% | 19.86 | 20.25 | 38544 | 7728.71 | 1.54% |
| 2025-10-31 | 19.62 | 20.00 | 0.38 | 1.94% | 19.58 | 20.18 | 60486 | 12041.12 | 2.41% |
| 2025-10-30 | 20.18 | 19.62 | -0.56 | -2.78% | 19.60 | 20.20 | 63356 | 12555.87 | 2.53% |
| 2025-10-29 | 20.28 | 20.18 | -0.25 | -1.22% | 20.06 | 20.32 | 42413 | 8556.17 | 1.69% |
| 2025-10-28 | 20.35 | 20.43 | 0.02 | 0.10% | 20.23 | 20.62 | 44113 | 8974.00 | 1.76% |
| 2025-10-27 | 20.45 | 20.41 | 0.17 | 0.84% | 20.24 | 20.72 | 55373 | 11319.90 | 2.21% |
| 2025-10-24 | 20.06 | 20.24 | 0.05 | 0.25% | 20.00 | 20.35 | 51318 | 10376.19 | 2.05% |
| 2025-10-23 | 20.01 | 20.19 | 0.09 | 0.45% | 19.61 | 20.19 | 41182 | 8152.28 | 1.64% |
| 2025-10-22 | 20.09 | 20.10 | -0.10 | -0.50% | 19.92 | 20.25 | 44429 | 8935.70 | 1.77% |
| 2025-10-21 | 19.96 | 20.20 | 0.25 | 1.25% | 19.65 | 20.38 | 63093 | 12629.00 | 2.52% |
| 2025-10-20 | 19.76 | 19.95 | 0.58 | 2.99% | 19.66 | 20.17 | 84668 | 16876.24 | 3.38% |
| 2025-10-17 | 20.65 | 19.37 | -1.73 | -8.20% | 19.36 | 20.89 | 146010 | 29228.16 | 5.82% |
| 2025-10-16 | 21.77 | 21.10 | -0.34 | -1.59% | 21.10 | 22.14 | 83754 | 17927.74 | 3.34% |
| 2025-10-15 | 21.38 | 21.44 | -0.01 | -0.05% | 20.97 | 21.51 | 66887 | 14233.00 | 2.67% |
| 2025-10-14 | 21.97 | 21.45 | -0.43 | -1.97% | 21.10 | 22.28 | 82003 | 17755.13 | 3.27% |
| 2025-10-13 | 21.25 | 21.88 | -0.52 | -2.32% | 20.79 | 21.99 | 91356 | 19747.79 | 3.64% |
| 2025-10-10 | 23.01 | 22.40 | -0.80 | -3.45% | 22.21 | 23.43 | 125214 | 28348.75 | 4.99% |
| 2025-10-09 | 23.60 | 23.20 | -0.40 | -1.69% | 23.03 | 23.78 | 123950 | 28825.69 | 4.94% |
| 2025-09-30 | 24.10 | 23.60 | 0.42 | 1.81% | 23.46 | 24.85 | 181072 | 43594.13 | 7.22% |
| 2025-09-29 | 23.00 | 23.18 | 0.18 | 0.78% | 22.84 | 23.39 | 76837 | 17760.63 | 3.06% |
| 2025-09-26 | 23.90 | 23.00 | -1.08 | -4.49% | 23.00 | 24.16 | 103044 | 24147.41 | 4.11% |
| 2025-09-25 | 24.02 | 24.08 | 0.06 | 0.25% | 23.81 | 24.50 | 110261 | 26664.26 | 4.40% |
| 2025-09-24 | 24.30 | 24.02 | -0.39 | -1.60% | 23.68 | 24.40 | 129377 | 31048.11 | 5.16% |
| 2025-09-23 | 24.91 | 24.41 | -0.57 | -2.28% | 23.86 | 25.11 | 144878 | 35211.70 | 5.78% |
| 2025-09-22 | 25.27 | 24.98 | -0.27 | -1.07% | 24.68 | 25.46 | 170789 | 42717.05 | 6.81% |
| 2025-09-19 | 25.65 | 25.25 | 0.09 | 0.36% | 24.71 | 26.30 | 356662 | 90907.75 | 14.22% |
| 2025-09-18 | 23.74 | 25.16 | 1.42 | 5.98% | 23.73 | 26.11 | 464950 | 118267.07 | 18.54% |
| 2025-09-17 | 23.69 | 23.74 | -0.09 | -0.38% | 23.51 | 24.08 | 89587 | 21265.02 | 3.57% |
| 2025-09-16 | 23.25 | 23.83 | 0.46 | 1.97% | 23.05 | 24.04 | 100976 | 23883.55 | 4.03% |
| 2025-09-15 | 23.49 | 23.37 | 0.08 | 0.34% | 22.82 | 23.49 | 77007 | 17808.59 | 3.07% |
| 2025-09-12 | 23.60 | 23.29 | -0.29 | -1.23% | 23.21 | 23.80 | 109401 | 25690.98 | 4.36% |
| 2025-09-11 | 21.92 | 23.58 | 1.66 | 7.57% | 21.80 | 23.75 | 182659 | 41823.96 | 7.28% |
| 2025-09-10 | 22.16 | 21.92 | -0.55 | -2.45% | 21.89 | 22.38 | 73307 | 16178.32 | 2.92% |
| 2025-09-09 | 22.65 | 22.47 | -0.25 | -1.10% | 21.95 | 22.65 | 77518 | 17229.02 | 3.09% |
| 2025-09-08 | 22.98 | 22.72 | -0.26 | -1.13% | 22.59 | 23.07 | 69101 | 15720.07 | 2.76% |
| 2025-09-05 | 22.11 | 22.98 | 0.87 | 3.93% | 22.05 | 22.98 | 95325 | 21517.42 | 3.80% |
| 2025-09-04 | 23.11 | 22.11 | -0.91 | -3.95% | 21.63 | 23.60 | 130718 | 29698.07 | 5.21% |
| 2025-09-03 | 23.58 | 23.02 | -0.78 | -3.28% | 22.93 | 23.70 | 88275 | 20558.88 | 3.52% |
| 2025-09-02 | 24.39 | 23.80 | -0.59 | -2.42% | 23.06 | 24.55 | 151346 | 35653.64 | 6.03% |
| 2025-09-01 | 24.75 | 24.39 | -0.17 | -0.69% | 24.09 | 25.19 | 154545 | 37874.76 | 6.16% |
| 2025-08-29 | 25.61 | 24.56 | -1.28 | -4.95% | 24.27 | 25.83 | 199668 | 49385.01 | 7.96% |
| 2025-08-28 | 24.93 | 25.84 | 0.92 | 3.69% | 24.40 | 25.87 | 226059 | 56835.76 | 9.01% |
| 2025-08-27 | 25.36 | 24.92 | -1.08 | -4.15% | 24.91 | 26.60 | 309851 | 79972.84 | 12.35% |
| 2025-08-26 | 27.00 | 26.00 | -0.56 | -2.11% | 25.82 | 27.46 | 280772 | 74836.58 | 11.20% |
| 2025-08-25 | 27.03 | 26.56 | 0.29 | 1.10% | 25.98 | 27.39 | 333246 | 89021.32 | 13.29% |
| 2025-08-22 | 26.60 | 26.27 | 0.36 | 1.39% | 25.81 | 27.20 | 367786 | 97490.12 | 14.66% |
| 2025-08-21 | 25.57 | 25.91 | 0.33 | 1.29% | 24.90 | 26.59 | 299353 | 77154.71 | 11.94% |
| 2025-08-20 | 25.01 | 25.58 | 0.24 | 0.95% | 24.72 | 25.67 | 166801 | 42053.62 | 6.65% |
| 2025-08-19 | 25.03 | 25.34 | 0.27 | 1.08% | 24.88 | 25.95 | 207649 | 52705.01 | 8.28% |
| 2025-08-18 | 24.85 | 25.07 | 0.63 | 2.58% | 24.63 | 25.98 | 246047 | 62068.65 | 9.81% |
| 2025-08-15 | 23.73 | 24.44 | 0.54 | 2.26% | 23.64 | 24.59 | 178546 | 43392.47 | 7.12% |
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。
