| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 14.18 | 14.51 | 0.20 | 1.40% | 14.01 | 14.55 | 131024 | 18725.16 | 5.94% |
| 2025-03-28 | 14.71 | 14.31 | -0.44 | -2.98% | 14.31 | 14.80 | 123417 | 17903.92 | 5.59% |
| 2025-03-27 | 14.84 | 14.75 | -0.18 | -1.21% | 14.71 | 15.07 | 123866 | 18360.97 | 5.61% |
| 2025-03-26 | 14.75 | 14.93 | 0.22 | 1.50% | 14.66 | 15.14 | 165004 | 24645.86 | 7.48% |
| 2025-03-25 | 15.22 | 14.71 | -0.57 | -3.73% | 14.60 | 15.35 | 232461 | 34577.20 | 10.54% |
| 2025-03-24 | 16.10 | 15.28 | -1.70 | -10.01% | 15.28 | 16.18 | 219027 | 34049.12 | 9.93% |
| 2025-03-21 | 17.67 | 16.98 | -1.89 | -10.02% | 16.98 | 18.35 | 440545 | 76401.62 | 19.97% |
| 2025-03-20 | 20.11 | 18.87 | -0.29 | -1.51% | 18.69 | 21.08 | 628192 | 128984.66 | 28.47% |
| 2025-03-19 | 19.16 | 19.16 | 1.74 | 9.99% | 17.43 | 19.16 | 346718 | 63936.69 | 15.71% |
| 2025-03-18 | 16.66 | 17.42 | 1.58 | 9.97% | 16.48 | 17.42 | 115598 | 19829.95 | 5.24% |
| 2025-03-17 | 15.70 | 15.84 | 0.33 | 2.13% | 15.46 | 16.01 | 231237 | 36343.32 | 10.48% |
| 2025-03-14 | 16.05 | 15.51 | -0.70 | -4.32% | 15.26 | 16.19 | 288452 | 44795.39 | 13.07% |
| 2025-03-13 | 15.66 | 16.21 | 0.45 | 2.86% | 15.36 | 17.34 | 473838 | 77118.62 | 21.48% |
| 2025-03-12 | 14.42 | 15.76 | 1.43 | 9.98% | 14.42 | 15.76 | 179098 | 27986.77 | 8.12% |
| 2025-03-11 | 14.28 | 14.33 | -0.12 | -0.83% | 14.02 | 14.35 | 63869 | 9045.42 | 2.89% |
| 2025-03-10 | 14.51 | 14.45 | -0.12 | -0.82% | 14.30 | 14.66 | 57879 | 8358.26 | 2.62% |
| 2025-03-07 | 14.89 | 14.57 | -0.23 | -1.55% | 14.37 | 14.90 | 91590 | 13402.27 | 4.15% |
| 2025-03-06 | 14.72 | 14.80 | 0.08 | 0.54% | 14.63 | 14.97 | 120208 | 17823.65 | 5.45% |
| 2025-03-05 | 14.80 | 14.72 | -0.08 | -0.54% | 14.48 | 14.90 | 110042 | 16173.28 | 4.99% |
| 2025-03-04 | 14.13 | 14.80 | 0.59 | 4.15% | 14.01 | 15.08 | 175568 | 25788.88 | 7.96% |
| 2025-03-03 | 14.04 | 14.21 | 0.13 | 0.92% | 14.04 | 14.48 | 96655 | 13812.45 | 4.38% |
| 2025-02-28 | 14.50 | 14.08 | -0.47 | -3.23% | 13.85 | 14.54 | 101318 | 14302.54 | 4.59% |
| 2025-02-27 | 14.25 | 14.55 | 0.31 | 2.18% | 14.15 | 14.69 | 161328 | 23295.62 | 7.31% |
| 2025-02-26 | 14.22 | 14.24 | 0.02 | 0.14% | 13.95 | 14.32 | 90231 | 12758.97 | 4.09% |
| 2025-02-25 | 14.23 | 14.22 | -0.28 | -1.93% | 14.17 | 14.42 | 83307 | 11895.60 | 3.78% |
| 2025-02-24 | 14.10 | 14.50 | 0.31 | 2.18% | 13.91 | 14.60 | 131674 | 18897.43 | 5.97% |
| 2025-02-21 | 14.07 | 14.19 | 0.17 | 1.21% | 14.02 | 14.34 | 120141 | 17078.74 | 5.45% |
| 2025-02-20 | 14.10 | 14.02 | -0.02 | -0.14% | 13.84 | 14.11 | 59750 | 8351.04 | 2.71% |
| 2025-02-19 | 13.67 | 14.04 | 0.21 | 1.52% | 13.67 | 14.06 | 65664 | 9159.76 | 2.98% |
| 2025-02-18 | 14.36 | 13.83 | -0.42 | -2.95% | 13.69 | 14.37 | 99841 | 13977.64 | 4.53% |
| 2025-02-17 | 14.03 | 14.25 | 0.26 | 1.86% | 13.93 | 14.27 | 115536 | 16334.66 | 5.24% |
| 2025-02-14 | 14.02 | 13.99 | -0.09 | -0.64% | 13.84 | 14.27 | 120126 | 16853.95 | 5.44% |
| 2025-02-13 | 14.45 | 14.08 | -0.24 | -1.68% | 13.91 | 14.45 | 134788 | 19035.01 | 6.11% |
| 2025-02-12 | 14.60 | 14.32 | -0.41 | -2.78% | 14.19 | 14.88 | 237921 | 34379.50 | 10.78% |
| 2025-02-11 | 13.47 | 14.73 | 1.34 | 10.01% | 13.24 | 14.73 | 283843 | 40394.65 | 12.86% |
| 2025-02-10 | 13.06 | 13.39 | 0.48 | 3.72% | 12.92 | 13.40 | 100085 | 13196.70 | 4.54% |
| 2025-02-07 | 12.63 | 12.91 | 0.28 | 2.22% | 12.63 | 13.06 | 113272 | 14604.24 | 5.13% |
| 2025-02-06 | 12.33 | 12.63 | 0.28 | 2.27% | 12.24 | 12.63 | 70759 | 8809.39 | 3.21% |
| 2025-02-05 | 12.41 | 12.35 | 0.03 | 0.24% | 12.23 | 12.48 | 57083 | 7030.71 | 2.59% |
| 2025-01-27 | 12.81 | 12.32 | -0.46 | -3.60% | 12.30 | 12.90 | 68596 | 8562.30 | 3.11% |
| 2025-01-24 | 12.68 | 12.78 | -0.03 | -0.23% | 12.65 | 13.15 | 89258 | 11432.20 | 4.05% |
| 2025-01-23 | 13.00 | 12.81 | -0.13 | -1.00% | 12.75 | 13.40 | 117769 | 15434.83 | 5.34% |
| 2025-01-22 | 12.67 | 12.94 | 0.26 | 2.05% | 12.53 | 13.45 | 149335 | 19337.26 | 6.77% |
| 2025-01-21 | 12.81 | 12.68 | 0.02 | 0.16% | 12.44 | 12.90 | 91983 | 11588.26 | 4.17% |
| 2025-01-20 | 12.41 | 12.66 | 0.40 | 3.26% | 12.37 | 12.74 | 146283 | 18447.80 | 6.63% |
| 2025-01-17 | 12.40 | 12.26 | -0.13 | -1.05% | 12.03 | 12.47 | 117588 | 14364.98 | 5.33% |
| 2025-01-16 | 12.26 | 12.39 | 0.17 | 1.39% | 12.26 | 12.83 | 151475 | 18962.54 | 6.87% |
| 2025-01-15 | 12.70 | 12.22 | -0.56 | -4.38% | 12.14 | 12.79 | 159133 | 19738.96 | 7.21% |
| 2025-01-14 | 12.37 | 12.78 | 0.26 | 2.08% | 12.17 | 12.87 | 219694 | 27692.21 | 9.96% |
| 2025-01-13 | 12.67 | 12.52 | -1.39 | -9.99% | 12.52 | 12.98 | 149554 | 18794.61 | 6.78% |
| 2025-01-10 | 15.25 | 13.91 | -1.55 | -10.03% | 13.91 | 15.58 | 257748 | 37400.55 | 11.68% |
| 2025-01-09 | 16.00 | 15.46 | -0.68 | -4.21% | 15.35 | 16.25 | 283766 | 44636.95 | 12.86% |
| 2025-01-08 | 16.47 | 16.14 | -0.64 | -3.81% | 15.64 | 17.44 | 400048 | 65253.79 | 18.13% |
| 2025-01-07 | 14.80 | 16.78 | 1.53 | 10.03% | 14.80 | 16.78 | 373614 | 58772.86 | 16.93% |
| 2025-01-06 | 14.55 | 15.25 | 0.60 | 4.10% | 13.65 | 15.52 | 291016 | 43424.49 | 13.19% |
| 2025-01-03 | 14.25 | 14.65 | 0.19 | 1.31% | 13.51 | 15.30 | 278599 | 40915.24 | 12.63% |
| 2025-01-02 | 14.04 | 14.46 | -0.33 | -2.23% | 13.46 | 14.75 | 194027 | 27466.38 | 8.79% |
| 2024-12-31 | 14.38 | 14.79 | 0.51 | 3.57% | 14.00 | 15.71 | 282415 | 42353.64 | 12.80% |
| 2024-12-30 | 14.50 | 14.28 | -0.32 | -2.19% | 14.16 | 14.70 | 93515 | 13441.05 | 4.24% |
| 2024-12-27 | 14.63 | 14.60 | -0.31 | -2.08% | 14.42 | 14.85 | 146369 | 21391.38 | 6.63% |
| 2024-12-26 | 14.16 | 14.91 | 0.67 | 4.71% | 14.00 | 15.02 | 241275 | 35282.19 | 10.94% |
| 2024-12-25 | 14.60 | 14.24 | -0.34 | -2.33% | 13.99 | 14.70 | 233269 | 33256.45 | 10.57% |
| 2024-12-24 | 13.26 | 14.58 | 1.33 | 10.04% | 13.26 | 14.58 | 93232 | 13332.42 | 4.23% |
| 2024-12-23 | 13.99 | 13.25 | -0.78 | -5.56% | 13.23 | 14.41 | 89177 | 12216.64 | 4.04% |
| 2024-12-20 | 13.97 | 14.03 | 0.03 | 0.21% | 13.75 | 14.13 | 98534 | 13777.74 | 4.47% |
| 2024-12-19 | 13.19 | 14.00 | 0.63 | 4.71% | 13.11 | 14.58 | 158062 | 22077.48 | 7.16% |
| 2024-12-18 | 13.13 | 13.37 | 0.29 | 2.22% | 12.80 | 13.55 | 58275 | 7725.44 | 2.64% |
| 2024-12-17 | 13.69 | 13.08 | -0.67 | -4.87% | 13.00 | 13.70 | 80791 | 10754.75 | 3.66% |
| 2024-12-16 | 13.74 | 13.75 | 0.01 | 0.07% | 13.61 | 14.15 | 69768 | 9663.75 | 3.16% |
| 2024-12-13 | 13.70 | 13.74 | -0.04 | -0.29% | 13.54 | 14.15 | 76716 | 10591.01 | 3.48% |
| 2024-12-12 | 13.67 | 13.78 | 0.08 | 0.58% | 13.56 | 13.82 | 70659 | 9688.29 | 3.20% |
| 2024-12-11 | 13.71 | 13.70 | -0.11 | -0.80% | 13.55 | 13.88 | 80746 | 11030.22 | 3.66% |
| 2024-12-10 | 14.32 | 13.81 | -0.20 | -1.43% | 13.76 | 14.42 | 110825 | 15542.29 | 5.02% |
| 2024-12-09 | 13.99 | 14.01 | -0.02 | -0.14% | 13.82 | 14.42 | 101891 | 14336.50 | 4.62% |
| 2024-12-06 | 13.96 | 14.03 | 0.07 | 0.50% | 13.77 | 14.29 | 129838 | 18149.17 | 5.88% |
| 2024-12-05 | 13.47 | 13.96 | 0.38 | 2.80% | 13.45 | 14.14 | 131319 | 18150.38 | 5.95% |
| 2024-12-04 | 13.69 | 13.58 | -0.07 | -0.51% | 13.47 | 14.10 | 128671 | 17739.18 | 5.83% |
| 2024-12-03 | 13.70 | 13.65 | -0.07 | -0.51% | 13.46 | 13.78 | 100780 | 13739.31 | 4.57% |
| 2024-12-02 | 13.60 | 13.72 | 0.02 | 0.15% | 13.59 | 13.88 | 122229 | 16788.61 | 5.54% |
| 2024-11-29 | 13.95 | 13.70 | -0.23 | -1.65% | 13.49 | 14.09 | 180699 | 24785.40 | 8.19% |
泰永长征(002927)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。
