| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.22 | 15.42 | 0.23 | 1.51% | 15.17 | 15.45 | 47671 | 7296.50 | 2.16% |
| 2025-10-23 | 15.20 | 15.19 | -0.05 | -0.33% | 14.90 | 15.31 | 47258 | 7111.07 | 2.14% |
| 2025-10-22 | 15.46 | 15.24 | -0.33 | -2.12% | 15.22 | 15.51 | 57217 | 8782.16 | 2.59% |
| 2025-10-21 | 15.50 | 15.57 | 0.05 | 0.32% | 15.34 | 15.78 | 77624 | 12090.50 | 3.52% |
| 2025-10-20 | 15.41 | 15.52 | 0.27 | 1.77% | 15.34 | 15.70 | 69166 | 10707.47 | 3.13% |
| 2025-10-17 | 16.23 | 15.25 | -0.71 | -4.45% | 15.21 | 16.36 | 104939 | 16282.34 | 4.75% |
| 2025-10-16 | 16.43 | 15.96 | 0.01 | 0.06% | 15.85 | 16.60 | 160805 | 25889.18 | 7.28% |
| 2025-10-15 | 15.21 | 15.95 | 0.74 | 4.87% | 15.11 | 16.03 | 149172 | 23467.95 | 6.76% |
| 2025-10-14 | 15.39 | 15.21 | 0.06 | 0.40% | 15.13 | 15.59 | 72976 | 11198.14 | 3.31% |
| 2025-10-13 | 14.80 | 15.15 | -0.37 | -2.38% | 14.77 | 15.25 | 94145 | 14189.75 | 4.27% |
| 2025-10-10 | 15.00 | 15.52 | 0.47 | 3.12% | 14.96 | 16.44 | 142923 | 22329.54 | 6.47% |
| 2025-10-09 | 14.86 | 15.05 | 0.21 | 1.42% | 14.76 | 15.06 | 40158 | 5999.83 | 1.82% |
| 2025-09-30 | 14.80 | 14.84 | 0.05 | 0.34% | 14.73 | 14.95 | 24932 | 3703.54 | 1.13% |
| 2025-09-29 | 14.72 | 14.79 | 0.17 | 1.16% | 14.38 | 14.89 | 39972 | 5894.53 | 1.81% |
| 2025-09-26 | 14.62 | 14.62 | -0.07 | -0.48% | 14.54 | 14.82 | 26198 | 3856.50 | 1.19% |
| 2025-09-25 | 14.90 | 14.69 | -0.10 | -0.68% | 14.63 | 15.00 | 30689 | 4539.18 | 1.39% |
| 2025-09-24 | 14.55 | 14.79 | 0.19 | 1.30% | 14.36 | 14.81 | 26863 | 3945.48 | 1.22% |
| 2025-09-23 | 14.74 | 14.60 | -0.10 | -0.68% | 14.25 | 14.81 | 45072 | 6529.13 | 2.04% |
| 2025-09-22 | 14.90 | 14.70 | 0.02 | 0.14% | 14.57 | 14.95 | 25102 | 3697.66 | 1.14% |
| 2025-09-19 | 14.87 | 14.68 | -0.15 | -1.01% | 14.63 | 14.88 | 31577 | 4644.62 | 1.43% |
| 2025-09-18 | 15.11 | 14.83 | -0.30 | -1.98% | 14.73 | 15.16 | 54187 | 8116.75 | 2.45% |
| 2025-09-17 | 15.10 | 15.13 | 0.00 | 0.00% | 15.00 | 15.23 | 41005 | 6206.93 | 1.86% |
| 2025-09-16 | 14.95 | 15.13 | 0.18 | 1.20% | 14.85 | 15.14 | 39711 | 5957.38 | 1.80% |
| 2025-09-15 | 15.01 | 14.95 | -0.14 | -0.93% | 14.84 | 15.16 | 41052 | 6125.56 | 1.86% |
| 2025-09-12 | 15.19 | 15.09 | -0.10 | -0.66% | 15.00 | 15.23 | 43686 | 6594.79 | 1.98% |
| 2025-09-11 | 15.05 | 15.19 | 0.13 | 0.86% | 14.88 | 15.25 | 42236 | 6370.19 | 1.91% |
| 2025-09-10 | 15.06 | 15.06 | -0.01 | -0.07% | 14.96 | 15.15 | 30600 | 4600.78 | 1.39% |
| 2025-09-09 | 15.18 | 15.07 | -0.13 | -0.86% | 14.94 | 15.26 | 37774 | 5697.79 | 1.71% |
| 2025-09-08 | 15.15 | 15.20 | 0.12 | 0.80% | 14.97 | 15.23 | 45618 | 6889.30 | 2.07% |
| 2025-09-05 | 14.79 | 15.08 | 0.31 | 2.10% | 14.76 | 15.08 | 42014 | 6289.15 | 1.90% |
| 2025-09-04 | 14.80 | 14.77 | 0.09 | 0.61% | 14.61 | 15.05 | 58602 | 8725.26 | 2.65% |
| 2025-09-03 | 15.04 | 14.68 | -0.43 | -2.85% | 14.61 | 15.19 | 52069 | 7741.90 | 2.36% |
| 2025-09-02 | 15.25 | 15.11 | -0.14 | -0.92% | 14.79 | 15.29 | 61209 | 9187.75 | 2.77% |
| 2025-09-01 | 15.23 | 15.25 | -0.07 | -0.46% | 15.19 | 15.56 | 53964 | 8288.46 | 2.44% |
| 2025-08-29 | 15.55 | 15.32 | -0.27 | -1.73% | 15.27 | 15.60 | 48938 | 7516.29 | 2.22% |
| 2025-08-28 | 15.54 | 15.59 | -0.09 | -0.57% | 15.02 | 15.87 | 84053 | 13018.36 | 3.81% |
| 2025-08-27 | 16.32 | 15.68 | -0.67 | -4.10% | 15.68 | 16.38 | 83983 | 13496.19 | 3.81% |
| 2025-08-26 | 16.34 | 16.35 | -0.04 | -0.24% | 16.30 | 16.50 | 61336 | 10057.41 | 2.78% |
| 2025-08-25 | 16.48 | 16.39 | -0.09 | -0.55% | 16.29 | 16.66 | 79614 | 13115.46 | 3.61% |
| 2025-08-22 | 16.56 | 16.48 | -0.17 | -1.02% | 16.27 | 16.69 | 78061 | 12816.03 | 3.54% |
| 2025-08-21 | 16.92 | 16.65 | -0.26 | -1.54% | 16.60 | 17.05 | 86710 | 14527.47 | 3.93% |
| 2025-08-20 | 16.99 | 16.91 | -0.19 | -1.11% | 16.70 | 17.00 | 86789 | 14627.56 | 3.93% |
| 2025-08-19 | 16.99 | 17.10 | 0.05 | 0.29% | 16.76 | 17.50 | 120829 | 20629.02 | 5.48% |
| 2025-08-18 | 16.95 | 17.05 | 0.14 | 0.83% | 16.88 | 17.11 | 126298 | 21446.46 | 5.72% |
| 2025-08-15 | 16.72 | 16.91 | 0.19 | 1.14% | 16.72 | 16.96 | 99492 | 16768.52 | 4.51% |
| 2025-08-14 | 16.91 | 16.72 | -0.15 | -0.89% | 16.67 | 17.11 | 167456 | 28230.19 | 7.59% |
| 2025-08-13 | 16.96 | 16.87 | -0.05 | -0.30% | 16.70 | 17.15 | 211136 | 35542.52 | 9.57% |
| 2025-08-12 | 16.51 | 16.92 | 0.71 | 4.38% | 16.51 | 17.83 | 350621 | 60566.14 | 15.89% |
| 2025-08-11 | 16.08 | 16.21 | 0.24 | 1.50% | 15.99 | 16.42 | 53311 | 8639.50 | 2.42% |
| 2025-08-08 | 15.78 | 15.97 | 0.12 | 0.76% | 15.66 | 16.12 | 61836 | 9826.52 | 2.80% |
| 2025-08-07 | 16.41 | 15.85 | -0.57 | -3.47% | 15.84 | 16.45 | 93684 | 14998.21 | 4.25% |
| 2025-08-06 | 16.46 | 16.42 | -0.05 | -0.30% | 16.38 | 16.56 | 52277 | 8604.75 | 2.37% |
| 2025-08-05 | 16.32 | 16.47 | 0.10 | 0.61% | 16.31 | 16.51 | 39223 | 6437.99 | 1.78% |
| 2025-08-04 | 16.19 | 16.37 | 0.10 | 0.61% | 16.03 | 16.40 | 37173 | 6049.32 | 1.68% |
| 2025-08-01 | 16.36 | 16.27 | 0.09 | 0.56% | 16.01 | 16.42 | 53422 | 8657.53 | 2.42% |
| 2025-07-31 | 16.54 | 16.18 | -0.36 | -2.18% | 16.09 | 16.67 | 82691 | 13485.63 | 3.75% |
| 2025-07-30 | 16.78 | 16.54 | -0.24 | -1.43% | 16.45 | 16.95 | 67304 | 11246.05 | 3.05% |
| 2025-07-29 | 16.85 | 16.78 | -0.10 | -0.59% | 16.50 | 16.85 | 68683 | 11458.03 | 3.11% |
| 2025-07-28 | 16.75 | 16.88 | 0.10 | 0.60% | 16.50 | 16.97 | 94085 | 15703.53 | 4.26% |
| 2025-07-25 | 16.95 | 16.78 | -0.14 | -0.83% | 16.56 | 17.06 | 111244 | 18613.49 | 5.04% |
| 2025-07-24 | 16.52 | 16.92 | 0.42 | 2.55% | 16.45 | 17.18 | 180916 | 30490.15 | 8.20% |
| 2025-07-23 | 17.00 | 16.50 | 0.34 | 2.10% | 16.43 | 17.45 | 346839 | 58431.74 | 15.72% |
| 2025-07-22 | 16.22 | 16.16 | 0.02 | 0.12% | 15.88 | 16.28 | 225066 | 36179.48 | 10.20% |
| 2025-07-21 | 15.35 | 16.14 | 0.80 | 5.22% | 15.33 | 16.87 | 327867 | 53560.43 | 14.86% |
| 2025-07-18 | 15.65 | 15.34 | -0.26 | -1.67% | 15.25 | 15.68 | 110677 | 16999.13 | 5.02% |
| 2025-07-17 | 15.66 | 15.60 | -0.03 | -0.19% | 15.40 | 15.75 | 138587 | 21518.93 | 6.28% |
| 2025-07-16 | 15.67 | 15.63 | -0.06 | -0.38% | 15.51 | 15.98 | 159236 | 24986.84 | 7.22% |
| 2025-07-15 | 16.07 | 15.69 | -0.61 | -3.74% | 15.41 | 16.09 | 324560 | 50932.82 | 14.71% |
| 2025-07-14 | 15.13 | 16.30 | 1.14 | 7.52% | 15.03 | 16.68 | 474711 | 77572.59 | 21.51% |
| 2025-07-11 | 15.72 | 15.16 | -0.59 | -3.75% | 15.03 | 15.72 | 190995 | 29023.26 | 8.66% |
| 2025-07-10 | 15.93 | 15.75 | 0.00 | 0.00% | 15.64 | 16.30 | 284760 | 45238.38 | 12.91% |
| 2025-07-09 | 15.02 | 15.75 | 0.77 | 5.14% | 15.02 | 16.48 | 424035 | 68357.89 | 19.22% |
| 2025-07-08 | 15.09 | 14.98 | 0.01 | 0.07% | 14.77 | 15.19 | 155383 | 23193.33 | 7.04% |
| 2025-07-07 | 14.41 | 14.97 | 0.52 | 3.60% | 14.38 | 14.98 | 164653 | 24316.54 | 7.46% |
| 2025-07-04 | 14.35 | 14.45 | 0.06 | 0.42% | 14.20 | 14.85 | 116628 | 16953.08 | 5.29% |
| 2025-07-03 | 14.29 | 14.39 | 0.05 | 0.35% | 14.23 | 14.45 | 38874 | 5574.23 | 1.76% |
| 2025-07-02 | 14.28 | 14.34 | 0.03 | 0.21% | 14.19 | 14.39 | 45907 | 6565.41 | 2.08% |
| 2025-07-01 | 14.30 | 14.31 | 0.00 | 0.00% | 14.16 | 14.36 | 42166 | 6021.04 | 1.91% |
| 2025-06-30 | 14.22 | 14.31 | 0.12 | 0.85% | 14.17 | 14.33 | 41294 | 5894.75 | 1.87% |
| 2025-06-27 | 13.95 | 14.19 | 0.24 | 1.72% | 13.94 | 14.24 | 52731 | 7449.25 | 2.39% |
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。
