| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
