| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 14.08 | 13.95 | -0.08 | -0.57% | 13.91 | 14.12 | 36299 | 5080.58 | 1.65% |
| 2025-06-25 | 14.07 | 14.08 | 0.03 | 0.21% | 13.90 | 14.12 | 57540 | 8067.71 | 2.61% |
| 2025-06-24 | 13.60 | 14.05 | 0.54 | 4.00% | 13.51 | 14.08 | 72052 | 10029.71 | 3.27% |
| 2025-06-23 | 13.10 | 13.51 | 0.27 | 2.04% | 13.07 | 13.54 | 34866 | 4677.89 | 1.58% |
| 2025-06-20 | 13.50 | 13.24 | -0.24 | -1.78% | 13.23 | 13.61 | 44162 | 5900.89 | 2.00% |
| 2025-06-19 | 13.94 | 13.48 | -0.45 | -3.23% | 13.41 | 14.00 | 60644 | 8270.04 | 2.75% |
| 2025-06-18 | 13.95 | 13.93 | -0.13 | -0.92% | 13.79 | 14.04 | 35160 | 4880.88 | 1.59% |
| 2025-06-17 | 14.00 | 14.06 | 0.01 | 0.07% | 13.88 | 14.10 | 38652 | 5397.16 | 1.75% |
| 2025-06-16 | 13.78 | 14.05 | 0.14 | 1.01% | 13.78 | 14.10 | 38078 | 5337.66 | 1.73% |
| 2025-06-13 | 14.38 | 13.91 | -0.55 | -3.80% | 13.90 | 14.39 | 84474 | 11892.56 | 3.83% |
| 2025-06-12 | 14.38 | 14.46 | 0.03 | 0.21% | 14.29 | 14.51 | 47595 | 6849.91 | 2.16% |
| 2025-06-11 | 14.47 | 14.43 | -0.13 | -0.89% | 14.35 | 14.60 | 53784 | 7783.25 | 2.44% |
| 2025-06-10 | 14.65 | 14.56 | -0.19 | -1.29% | 14.19 | 14.68 | 94198 | 13602.73 | 4.27% |
| 2025-06-09 | 14.64 | 14.75 | 0.01 | 0.07% | 14.55 | 14.79 | 77889 | 11422.29 | 3.53% |
| 2025-06-06 | 14.95 | 14.74 | -0.23 | -1.54% | 14.63 | 14.97 | 110210 | 16248.38 | 4.99% |
| 2025-06-05 | 14.56 | 14.97 | 0.57 | 3.96% | 14.44 | 15.08 | 204908 | 30450.58 | 9.29% |
| 2025-06-04 | 14.45 | 14.40 | 0.05 | 0.35% | 14.31 | 14.55 | 77212 | 11126.18 | 3.50% |
| 2025-06-03 | 14.34 | 14.35 | -0.13 | -0.90% | 14.28 | 14.66 | 90334 | 12982.48 | 4.09% |
| 2025-05-30 | 14.69 | 14.48 | -0.38 | -2.56% | 14.40 | 15.03 | 133137 | 19471.56 | 6.03% |
| 2025-05-29 | 14.25 | 14.86 | 0.58 | 4.06% | 14.20 | 14.89 | 178942 | 26172.07 | 8.11% |
| 2025-05-28 | 14.12 | 14.28 | 0.11 | 0.78% | 14.08 | 14.42 | 96158 | 13699.92 | 4.36% |
| 2025-05-27 | 13.92 | 14.17 | 0.23 | 1.65% | 13.81 | 14.26 | 91777 | 12899.58 | 4.16% |
| 2025-05-26 | 13.64 | 13.94 | 0.34 | 2.50% | 13.61 | 14.05 | 87683 | 12187.97 | 3.97% |
| 2025-05-23 | 13.82 | 13.60 | -0.31 | -2.23% | 13.60 | 14.27 | 120992 | 16858.60 | 5.48% |
| 2025-05-22 | 13.87 | 13.91 | 0.01 | 0.07% | 13.82 | 14.51 | 159131 | 22608.66 | 7.21% |
| 2025-05-21 | 14.00 | 13.90 | -0.10 | -0.71% | 13.77 | 14.03 | 39696 | 5508.55 | 1.80% |
| 2025-05-20 | 13.98 | 14.00 | 0.08 | 0.57% | 13.76 | 14.02 | 48584 | 6769.72 | 2.20% |
| 2025-05-19 | 13.72 | 13.92 | 0.19 | 1.38% | 13.63 | 13.95 | 46152 | 6377.36 | 2.09% |
| 2025-05-16 | 13.65 | 13.73 | 0.10 | 0.73% | 13.59 | 13.94 | 48032 | 6632.75 | 2.18% |
| 2025-05-15 | 13.80 | 13.63 | -0.14 | -1.02% | 13.50 | 13.80 | 35099 | 4780.13 | 1.59% |
| 2025-05-14 | 13.90 | 13.77 | -0.13 | -0.94% | 13.73 | 13.95 | 42777 | 5905.83 | 1.94% |
| 2025-05-13 | 14.12 | 13.90 | -0.13 | -0.93% | 13.89 | 14.17 | 41779 | 5849.44 | 1.89% |
| 2025-05-12 | 14.04 | 14.03 | 0.12 | 0.86% | 13.93 | 14.10 | 47067 | 6595.69 | 2.13% |
| 2025-05-09 | 14.07 | 13.91 | -0.13 | -0.93% | 13.77 | 14.11 | 47736 | 6635.70 | 2.16% |
| 2025-05-08 | 13.67 | 14.04 | 0.34 | 2.48% | 13.59 | 14.11 | 69125 | 9649.29 | 3.13% |
| 2025-05-07 | 13.81 | 13.70 | -0.04 | -0.29% | 13.58 | 13.94 | 60101 | 8249.70 | 2.72% |
| 2025-05-06 | 13.33 | 13.74 | 0.49 | 3.70% | 13.33 | 13.74 | 54384 | 7388.96 | 2.46% |
| 2025-04-30 | 13.21 | 13.25 | 0.16 | 1.22% | 13.05 | 13.30 | 38196 | 5051.58 | 1.73% |
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。
