| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 18.02 | 17.53 | -0.59 | -3.26% | 17.40 | 18.15 | 57073 | 10087.63 | 2.59% |
| 2026-03-25 | 17.79 | 18.12 | 0.42 | 2.37% | 17.71 | 18.29 | 56063 | 10133.51 | 2.54% |
| 2026-03-24 | 17.60 | 17.70 | 0.58 | 3.39% | 16.90 | 17.70 | 73650 | 12813.19 | 3.34% |
| 2026-03-23 | 17.22 | 17.12 | -0.81 | -4.52% | 17.00 | 18.06 | 76829 | 13431.01 | 3.48% |
| 2026-03-20 | 19.55 | 17.93 | -1.18 | -6.17% | 17.90 | 19.55 | 113377 | 21017.70 | 5.14% |
| 2026-03-19 | 19.82 | 19.11 | -0.89 | -4.45% | 19.00 | 19.85 | 57193 | 11043.72 | 2.59% |
| 2026-03-18 | 19.57 | 20.00 | 0.58 | 2.99% | 19.50 | 20.04 | 56431 | 11160.21 | 2.56% |
| 2026-03-17 | 20.58 | 19.42 | -1.11 | -5.41% | 19.40 | 20.63 | 88518 | 17543.53 | 4.01% |
| 2026-03-16 | 20.59 | 20.53 | -0.04 | -0.19% | 20.23 | 21.02 | 67027 | 13760.16 | 3.04% |
| 2026-03-13 | 21.49 | 20.57 | -1.17 | -5.38% | 20.50 | 21.58 | 111669 | 23302.92 | 5.06% |
| 2026-03-12 | 21.60 | 21.74 | 0.20 | 0.93% | 21.21 | 21.87 | 127995 | 27735.53 | 5.80% |
| 2026-03-11 | 22.05 | 21.54 | -0.76 | -3.41% | 21.35 | 22.19 | 167096 | 36201.73 | 7.57% |
| 2026-03-10 | 21.76 | 22.30 | 0.41 | 1.87% | 21.51 | 22.30 | 185571 | 40786.94 | 8.41% |
| 2026-03-09 | 21.02 | 21.89 | -0.17 | -0.77% | 20.86 | 21.96 | 192414 | 41608.07 | 8.72% |
| 2026-03-06 | 21.00 | 22.06 | 1.07 | 5.10% | 20.88 | 23.00 | 286498 | 62963.75 | 12.98% |
| 2026-03-05 | 20.45 | 20.99 | 1.04 | 5.21% | 20.20 | 21.52 | 224405 | 47226.06 | 10.17% |
| 2026-03-04 | 18.87 | 19.95 | 0.70 | 3.64% | 18.87 | 20.23 | 94439 | 18767.09 | 4.28% |
| 2026-03-03 | 20.47 | 19.25 | -1.38 | -6.69% | 19.20 | 20.80 | 107199 | 21335.96 | 4.86% |
| 2026-03-02 | 19.71 | 20.63 | 0.26 | 1.28% | 19.70 | 20.95 | 130527 | 26627.28 | 5.91% |
| 2026-02-27 | 20.30 | 20.37 | -0.13 | -0.63% | 20.00 | 20.37 | 72065 | 14553.80 | 3.26% |
| 2026-02-26 | 20.01 | 20.50 | 0.51 | 2.55% | 19.83 | 20.50 | 109009 | 22144.29 | 4.94% |
| 2026-02-25 | 20.09 | 19.99 | -0.14 | -0.70% | 19.90 | 20.20 | 74848 | 14993.94 | 3.39% |
| 2026-02-24 | 19.98 | 20.13 | 0.42 | 2.13% | 19.74 | 20.20 | 82664 | 16580.52 | 3.74% |
| 2026-02-13 | 19.60 | 19.71 | -0.08 | -0.40% | 19.32 | 19.99 | 86345 | 17022.22 | 3.91% |
| 2026-02-12 | 19.02 | 19.79 | 0.82 | 4.32% | 18.75 | 20.35 | 133854 | 26460.53 | 6.06% |
| 2026-02-11 | 18.94 | 18.97 | -0.06 | -0.32% | 18.93 | 19.14 | 33658 | 6402.15 | 1.52% |
| 2026-02-10 | 19.17 | 19.03 | -0.21 | -1.09% | 18.98 | 19.29 | 39887 | 7626.53 | 1.81% |
| 2026-02-09 | 19.05 | 19.24 | 0.49 | 2.61% | 18.80 | 19.35 | 59345 | 11339.26 | 2.69% |
| 2026-02-06 | 18.50 | 18.75 | 0.13 | 0.70% | 18.38 | 18.98 | 53985 | 10153.86 | 2.45% |
| 2026-02-05 | 19.17 | 18.62 | -0.89 | -4.56% | 18.60 | 19.17 | 80116 | 15053.45 | 3.63% |
| 2026-02-04 | 19.55 | 19.51 | -0.04 | -0.20% | 19.29 | 20.17 | 100723 | 19909.42 | 4.56% |
| 2026-02-03 | 19.29 | 19.55 | 0.27 | 1.40% | 18.97 | 19.58 | 86629 | 16765.92 | 3.92% |
| 2026-02-02 | 18.97 | 19.28 | 0.57 | 3.05% | 18.97 | 19.77 | 126142 | 24484.57 | 5.71% |
| 2026-01-30 | 18.52 | 18.71 | 0.16 | 0.86% | 18.17 | 18.83 | 74305 | 13741.26 | 3.37% |
| 2026-01-29 | 19.09 | 18.55 | -0.45 | -2.37% | 18.43 | 19.09 | 73817 | 13845.66 | 3.34% |
| 2026-01-28 | 19.36 | 19.00 | -0.35 | -1.81% | 18.90 | 19.48 | 77128 | 14728.07 | 3.49% |
| 2026-01-27 | 19.54 | 19.35 | -0.16 | -0.82% | 18.82 | 19.65 | 89886 | 17239.18 | 4.07% |
| 2026-01-26 | 21.00 | 19.51 | -1.48 | -7.05% | 19.47 | 21.00 | 154704 | 30941.23 | 7.01% |
| 2026-01-23 | 20.68 | 20.99 | 0.49 | 2.39% | 20.48 | 21.08 | 139538 | 29117.92 | 6.32% |
| 2026-01-22 | 20.43 | 20.50 | 0.10 | 0.49% | 20.37 | 21.25 | 122256 | 25325.50 | 5.54% |
| 2026-01-21 | 20.45 | 20.40 | -0.22 | -1.07% | 19.82 | 20.75 | 141412 | 28660.93 | 6.41% |
| 2026-01-20 | 22.49 | 20.62 | -2.00 | -8.84% | 20.53 | 22.49 | 235703 | 50076.14 | 10.68% |
| 2026-01-19 | 21.93 | 22.62 | -0.62 | -2.67% | 21.93 | 23.62 | 282914 | 63924.85 | 12.82% |
| 2026-01-16 | 24.40 | 23.24 | 0.30 | 1.31% | 23.13 | 25.23 | 271001 | 66092.12 | 12.28% |
| 2026-01-15 | 22.00 | 22.94 | 0.67 | 3.01% | 21.81 | 23.27 | 152104 | 34192.48 | 6.89% |
| 2026-01-14 | 23.10 | 22.27 | -0.83 | -3.59% | 22.16 | 23.60 | 216023 | 49520.75 | 9.79% |
| 2026-01-13 | 23.89 | 23.10 | -1.54 | -6.25% | 22.20 | 24.27 | 282231 | 64908.73 | 12.79% |
| 2026-01-12 | 24.01 | 24.64 | 1.26 | 5.39% | 23.50 | 25.71 | 341965 | 82721.44 | 15.49% |
| 2026-01-09 | 21.13 | 23.38 | 2.13 | 10.02% | 20.83 | 23.38 | 297257 | 65587.98 | 13.47% |
| 2026-01-08 | 21.00 | 21.25 | 0.14 | 0.66% | 20.78 | 21.55 | 180602 | 38122.06 | 8.18% |
| 2026-01-07 | 20.50 | 21.11 | 0.69 | 3.38% | 20.29 | 22.03 | 255556 | 53956.75 | 11.58% |
| 2026-01-06 | 20.56 | 20.42 | -0.11 | -0.54% | 19.83 | 20.67 | 176240 | 35761.08 | 7.98% |
| 2026-01-05 | 19.56 | 20.53 | 0.45 | 2.24% | 19.56 | 20.68 | 174975 | 35547.68 | 7.93% |
| 2025-12-31 | 19.60 | 20.08 | 0.52 | 2.66% | 19.28 | 20.30 | 147627 | 29240.72 | 6.69% |
| 2025-12-30 | 20.11 | 19.56 | -0.84 | -4.12% | 19.43 | 20.76 | 179190 | 35736.46 | 8.12% |
| 2025-12-29 | 21.01 | 20.40 | -0.66 | -3.13% | 20.21 | 21.06 | 164818 | 33661.38 | 7.47% |
| 2025-12-26 | 20.38 | 21.06 | 0.67 | 3.29% | 20.02 | 21.31 | 312864 | 64499.74 | 14.17% |
| 2025-12-25 | 20.03 | 20.39 | 0.24 | 1.19% | 19.70 | 20.64 | 277632 | 56119.44 | 12.58% |
| 2025-12-24 | 18.81 | 20.15 | 1.16 | 6.11% | 18.61 | 20.89 | 379343 | 77061.45 | 17.19% |
| 2025-12-23 | 19.20 | 18.99 | -0.34 | -1.76% | 18.71 | 19.40 | 145841 | 27660.12 | 6.61% |
| 2025-12-22 | 19.84 | 19.33 | -0.49 | -2.47% | 19.21 | 19.95 | 176379 | 34291.12 | 7.99% |
| 2025-12-19 | 19.80 | 19.82 | 0.57 | 2.96% | 19.39 | 20.38 | 241728 | 47868.78 | 10.95% |
| 2025-12-18 | 19.74 | 19.25 | -0.55 | -2.78% | 19.01 | 19.97 | 266409 | 51907.97 | 12.07% |
| 2025-12-17 | 19.31 | 19.80 | 0.76 | 3.99% | 18.42 | 20.68 | 350336 | 67977.71 | 15.87% |
| 2025-12-16 | 19.47 | 19.04 | -0.43 | -2.21% | 18.95 | 19.64 | 194414 | 37331.32 | 8.81% |
| 2025-12-15 | 20.05 | 19.47 | -0.69 | -3.42% | 19.46 | 20.47 | 319673 | 63256.11 | 14.48% |
| 2025-12-12 | 18.32 | 20.16 | 1.83 | 9.98% | 18.32 | 20.16 | 294778 | 57358.45 | 13.35% |
| 2025-12-11 | 19.65 | 18.33 | -0.71 | -3.73% | 18.26 | 19.77 | 198255 | 37173.72 | 8.98% |
| 2025-12-10 | 19.25 | 19.04 | -0.40 | -2.06% | 18.70 | 19.56 | 285354 | 54313.48 | 12.93% |
| 2025-12-09 | 17.90 | 19.44 | 1.77 | 10.02% | 17.66 | 19.44 | 227262 | 43195.61 | 10.30% |
| 2025-12-08 | 17.74 | 17.67 | 0.07 | 0.40% | 17.53 | 18.11 | 128177 | 22772.10 | 5.81% |
| 2025-12-05 | 16.54 | 17.60 | 1.11 | 6.73% | 16.47 | 17.78 | 173790 | 30016.68 | 7.87% |
| 2025-12-04 | 16.61 | 16.49 | -0.23 | -1.38% | 16.29 | 16.66 | 90140 | 14837.34 | 4.08% |
| 2025-12-03 | 17.14 | 16.72 | -0.53 | -3.07% | 16.66 | 17.22 | 99757 | 16772.23 | 4.52% |
| 2025-12-02 | 17.01 | 17.25 | 0.04 | 0.23% | 16.80 | 17.40 | 125995 | 21612.56 | 5.71% |
| 2025-12-01 | 17.90 | 17.21 | -0.64 | -3.59% | 17.12 | 18.10 | 177537 | 31093.93 | 8.04% |
| 2025-11-28 | 17.19 | 17.85 | 0.77 | 4.51% | 17.03 | 18.27 | 189722 | 33597.80 | 8.59% |
| 2025-11-27 | 17.59 | 17.08 | -0.50 | -2.84% | 17.01 | 17.73 | 163697 | 28340.77 | 7.42% |
| 2025-11-26 | 18.24 | 17.58 | -0.45 | -2.50% | 17.48 | 18.70 | 330718 | 59422.09 | 14.98% |
| 2025-11-25 | 16.54 | 18.03 | 1.64 | 10.01% | 16.54 | 18.03 | 337204 | 59837.80 | 15.28% |
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。
