| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 25.53 | 24.40 | -0.98 | -3.86% | 24.06 | 26.49 | 263542 | 66813.82 | 10.51% |
| 2025-01-22 | 24.71 | 25.38 | 0.44 | 1.76% | 24.28 | 26.63 | 257523 | 64822.86 | 10.27% |
| 2025-01-21 | 24.22 | 24.94 | 0.66 | 2.72% | 23.81 | 25.67 | 231952 | 57297.30 | 9.25% |
| 2025-01-20 | 24.44 | 24.28 | -0.30 | -1.22% | 23.93 | 24.83 | 220206 | 53797.55 | 8.78% |
| 2025-01-17 | 25.04 | 24.58 | -0.61 | -2.42% | 24.33 | 25.54 | 323764 | 80289.82 | 12.91% |
| 2025-01-16 | 23.00 | 25.19 | 2.29 | 10.00% | 22.98 | 25.19 | 437781 | 106629.27 | 17.46% |
| 2025-01-15 | 23.50 | 22.90 | -0.97 | -4.06% | 22.85 | 24.00 | 252945 | 58777.52 | 10.09% |
| 2025-01-14 | 23.00 | 23.87 | 0.92 | 4.01% | 22.60 | 25.00 | 428435 | 101037.12 | 17.08% |
| 2025-01-13 | 20.20 | 22.95 | 1.62 | 7.59% | 20.11 | 23.46 | 481497 | 108173.57 | 19.20% |
| 2025-01-10 | 20.50 | 21.33 | 0.96 | 4.71% | 20.30 | 22.41 | 372704 | 81480.68 | 14.86% |
| 2025-01-09 | 20.55 | 20.37 | 0.03 | 0.15% | 20.00 | 21.18 | 180282 | 37082.59 | 7.19% |
| 2025-01-08 | 20.68 | 20.34 | -0.89 | -4.19% | 19.11 | 20.98 | 246803 | 49435.70 | 9.84% |
| 2025-01-07 | 20.22 | 21.23 | 1.32 | 6.63% | 19.59 | 21.48 | 229180 | 46849.52 | 9.14% |
| 2025-01-06 | 19.64 | 19.91 | 0.25 | 1.27% | 18.91 | 20.48 | 152064 | 30312.00 | 6.08% |
| 2025-01-03 | 20.78 | 19.66 | -0.94 | -4.56% | 19.49 | 21.07 | 162878 | 33121.27 | 6.52% |
| 2025-01-02 | 20.81 | 20.60 | -0.72 | -3.38% | 20.26 | 21.55 | 173942 | 36434.47 | 6.96% |
| 2024-12-31 | 23.51 | 21.32 | -2.37 | -10.00% | 21.32 | 23.58 | 243582 | 53870.25 | 9.74% |
| 2024-12-30 | 23.36 | 23.69 | 0.52 | 2.24% | 23.00 | 24.48 | 222938 | 52916.08 | 8.92% |
| 2024-12-27 | 23.72 | 23.17 | -0.76 | -3.18% | 22.92 | 23.93 | 241809 | 56553.48 | 9.67% |
| 2024-12-26 | 22.01 | 23.93 | 0.85 | 3.68% | 22.01 | 25.29 | 475037 | 112352.54 | 19.00% |
| 2024-12-25 | 21.01 | 23.08 | 2.10 | 10.01% | 20.35 | 23.08 | 242193 | 53640.46 | 9.69% |
| 2024-12-24 | 21.00 | 20.98 | -0.09 | -0.43% | 20.45 | 21.45 | 135438 | 28346.02 | 5.42% |
| 2024-12-23 | 21.50 | 21.07 | -0.14 | -0.66% | 20.80 | 22.13 | 202660 | 43730.42 | 8.11% |
| 2024-12-20 | 20.51 | 21.21 | 0.68 | 3.31% | 20.37 | 22.08 | 172063 | 36391.54 | 6.88% |
| 2024-12-19 | 19.30 | 20.53 | 0.83 | 4.21% | 19.28 | 20.95 | 154330 | 31377.64 | 6.17% |
| 2024-12-18 | 19.55 | 19.70 | 0.34 | 1.76% | 18.58 | 20.14 | 88811 | 17376.13 | 3.55% |
| 2024-12-17 | 20.13 | 19.36 | -0.78 | -3.87% | 19.30 | 20.22 | 100487 | 19726.55 | 4.02% |
| 2024-12-16 | 20.50 | 20.14 | -0.46 | -2.23% | 20.14 | 21.60 | 140113 | 29099.18 | 5.60% |
| 2024-12-13 | 20.99 | 20.60 | -0.50 | -2.37% | 20.20 | 21.11 | 120803 | 24929.39 | 4.83% |
| 2024-12-12 | 21.55 | 21.10 | -0.57 | -2.63% | 20.72 | 21.78 | 194151 | 41077.43 | 7.77% |
| 2024-12-11 | 19.89 | 21.67 | 1.54 | 7.65% | 19.35 | 22.14 | 332374 | 69505.16 | 13.29% |
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。
