| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.69 | 21.55 | 0.87 | 4.21% | 20.17 | 22.39 | 248896 | 52759.48 | 6.75% | 39.00 |
| 2025-12-16 | 21.50 | 20.68 | -1.42 | -6.43% | 20.48 | 21.74 | 230044 | 47991.02 | 6.24% | 1.00 |
| 2025-12-15 | 21.77 | 22.10 | 0.93 | 4.39% | 21.73 | 22.79 | 336729 | 74732.41 | 9.13% | 1.00 |
| 2025-12-12 | 19.99 | 21.17 | 1.70 | 8.73% | 19.99 | 21.70 | 281433 | 58815.51 | 7.63% | 3.00 |
| 2025-12-11 | 19.48 | 19.47 | -0.03 | -0.15% | 19.40 | 19.85 | 52699 | 10345.61 | 1.43% | 0.00 |
| 2025-12-10 | 19.31 | 19.50 | 0.20 | 1.04% | 19.13 | 19.52 | 37182 | 7193.57 | 1.01% | 0.00 |
| 2025-12-09 | 19.41 | 19.30 | -0.19 | -0.97% | 19.29 | 19.60 | 38160 | 7398.79 | 1.03% | 0.00 |
| 2025-12-08 | 19.63 | 19.49 | -0.15 | -0.76% | 19.39 | 19.74 | 54929 | 10751.25 | 1.49% | 0.00 |
| 2025-12-05 | 19.08 | 19.64 | 0.48 | 2.51% | 19.04 | 19.68 | 53354 | 10366.34 | 1.45% | 0.00 |
| 2025-12-04 | 19.11 | 19.16 | 0.02 | 0.10% | 18.97 | 19.24 | 33848 | 6474.74 | 0.92% | 0.00 |
| 2025-12-03 | 19.16 | 19.14 | 0.04 | 0.21% | 19.05 | 19.35 | 40736 | 7811.19 | 1.10% | 0.00 |
| 2025-12-02 | 19.39 | 19.10 | -0.35 | -1.80% | 19.04 | 19.57 | 51771 | 9906.66 | 1.40% | 23.00 |
| 2025-12-01 | 19.52 | 19.45 | -0.02 | -0.10% | 19.36 | 19.68 | 44745 | 8718.92 | 1.21% | 6.00 |
| 2025-11-28 | 19.19 | 19.47 | 0.33 | 1.72% | 19.12 | 19.58 | 43487 | 8434.21 | 1.18% | 5.00 |
| 2025-11-27 | 19.18 | 19.14 | 0.03 | 0.16% | 19.05 | 19.48 | 43591 | 8405.22 | 1.18% | 0.00 |
| 2025-11-26 | 19.30 | 19.11 | -0.10 | -0.52% | 19.04 | 19.59 | 54448 | 10476.59 | 1.48% | 0.00 |
| 2025-11-25 | 19.00 | 19.21 | 0.26 | 1.37% | 18.99 | 19.39 | 42833 | 8224.08 | 1.16% | 0.00 |
| 2025-11-24 | 18.77 | 18.95 | 0.38 | 2.05% | 18.59 | 19.10 | 57704 | 10872.28 | 1.56% | 16.00 |
| 2025-11-21 | 19.20 | 18.57 | -0.83 | -4.28% | 18.55 | 19.37 | 105869 | 19964.19 | 2.87% | 0.00 |
| 2025-11-20 | 19.92 | 19.40 | -0.36 | -1.82% | 19.31 | 20.08 | 66407 | 13000.58 | 1.80% | 0.00 |
| 2025-11-19 | 20.21 | 19.76 | -0.55 | -2.71% | 19.64 | 20.41 | 76817 | 15330.16 | 2.08% | 5.00 |
| 2025-11-18 | 20.75 | 20.31 | -0.57 | -2.73% | 20.25 | 21.20 | 85812 | 17564.75 | 2.33% | 5.00 |
| 2025-11-17 | 20.55 | 20.88 | 0.40 | 1.95% | 20.27 | 21.15 | 95513 | 19807.16 | 2.59% | 10.00 |
| 2025-11-14 | 20.52 | 20.48 | -0.19 | -0.92% | 20.35 | 20.72 | 52464 | 10772.16 | 1.42% | 10.00 |
| 2025-11-13 | 20.12 | 20.67 | 0.56 | 2.78% | 20.04 | 20.79 | 78465 | 16135.95 | 2.13% | 0.00 |
| 2025-11-12 | 20.51 | 20.11 | -0.39 | -1.90% | 20.05 | 20.51 | 60414 | 12224.96 | 1.64% | 0.00 |
| 2025-11-11 | 20.52 | 20.50 | 0.03 | 0.15% | 20.30 | 20.88 | 74922 | 15424.28 | 2.03% | 0.00 |
| 2025-11-10 | 20.50 | 20.47 | -0.10 | -0.49% | 20.43 | 20.79 | 74636 | 15351.38 | 2.02% | 0.00 |
| 2025-11-07 | 20.46 | 20.57 | -0.09 | -0.44% | 20.19 | 20.96 | 73969 | 15226.87 | 2.01% | 5.00 |
| 2025-11-06 | 20.60 | 20.66 | 0.00 | 0.00% | 20.51 | 20.86 | 61896 | 12790.71 | 1.68% | 0.00 |
| 2025-11-05 | 19.93 | 20.66 | 0.48 | 2.38% | 19.88 | 20.79 | 97150 | 19841.29 | 2.63% | 23.00 |
| 2025-11-04 | 20.61 | 20.18 | -0.51 | -2.46% | 20.05 | 20.68 | 108532 | 21977.10 | 2.94% | 0.00 |
| 2025-11-03 | 21.10 | 20.69 | -0.28 | -1.34% | 20.42 | 21.12 | 100339 | 20730.87 | 2.72% | 4.00 |
| 2025-10-31 | 21.39 | 20.97 | -0.65 | -3.01% | 20.96 | 21.60 | 112614 | 23862.56 | 3.05% | 0.00 |
| 2025-10-30 | 21.75 | 21.62 | 0.13 | 0.60% | 21.12 | 22.07 | 164443 | 35617.63 | 4.46% | 0.00 |
| 2025-10-29 | 21.85 | 21.49 | -0.14 | -0.65% | 20.98 | 21.88 | 132750 | 28315.89 | 3.60% | 0.00 |
| 2025-10-28 | 21.28 | 21.63 | 0.03 | 0.14% | 21.21 | 22.09 | 167511 | 36360.67 | 4.54% | 21.00 |
| 2025-10-27 | 21.21 | 21.60 | 0.66 | 3.15% | 21.10 | 21.80 | 134363 | 28817.96 | 3.64% | 19.00 |
| 2025-10-24 | 20.89 | 20.94 | 0.26 | 1.26% | 20.70 | 21.20 | 85781 | 17966.73 | 2.33% | 0.00 |
| 2025-10-23 | 20.66 | 20.68 | -0.28 | -1.34% | 20.04 | 20.90 | 91998 | 18714.49 | 2.49% | 0.00 |
| 2025-10-22 | 20.80 | 20.96 | 0.12 | 0.58% | 20.48 | 21.10 | 94716 | 19668.87 | 2.57% | 0.00 |
| 2025-10-21 | 20.44 | 20.84 | 0.49 | 2.41% | 20.23 | 21.07 | 112078 | 23300.58 | 3.04% | 0.00 |
| 2025-10-20 | 20.75 | 20.35 | -0.16 | -0.78% | 20.15 | 20.83 | 103333 | 21184.08 | 2.80% | 0.00 |
| 2025-10-17 | 21.06 | 20.51 | -0.67 | -3.16% | 20.49 | 21.45 | 121698 | 25278.85 | 3.30% | 0.00 |
| 2025-10-16 | 21.48 | 21.18 | -0.77 | -3.51% | 20.58 | 21.51 | 152912 | 32343.42 | 4.15% | 0.00 |
| 2025-10-15 | 21.89 | 21.95 | 0.56 | 2.62% | 21.41 | 22.27 | 201649 | 43989.47 | 5.47% | 0.00 |
| 2025-10-14 | 22.15 | 21.39 | -0.04 | -0.19% | 21.24 | 23.67 | 276892 | 61629.11 | 7.51% | 0.00 |
| 2025-10-13 | 20.98 | 21.43 | -0.33 | -1.52% | 20.52 | 21.61 | 244119 | 51305.41 | 6.62% | 0.00 |
| 2025-10-10 | 20.96 | 21.76 | 1.19 | 5.79% | 20.69 | 22.15 | 282654 | 61169.42 | 7.66% | 0.00 |
| 2025-10-09 | 21.04 | 20.57 | -0.10 | -0.48% | 20.52 | 21.33 | 170728 | 35575.92 | 4.63% | 0.00 |
| 2025-09-30 | 20.42 | 20.67 | 0.27 | 1.32% | 20.42 | 21.06 | 117150 | 24315.17 | 3.18% | 0.00 |
| 2025-09-29 | 19.98 | 20.40 | -0.60 | -2.86% | 19.71 | 20.49 | 219715 | 44284.56 | 5.96% | 0.00 |
| 2025-09-26 | 21.42 | 21.00 | -0.45 | -2.10% | 20.95 | 22.05 | 165126 | 35253.37 | 4.48% | 0.00 |
| 2025-09-25 | 21.50 | 21.45 | -0.40 | -1.83% | 21.38 | 21.86 | 184582 | 39836.41 | 5.00% | 0.00 |
| 2025-09-24 | 21.02 | 21.85 | 0.87 | 4.15% | 20.74 | 22.37 | 324424 | 70074.95 | 8.80% | 1.00 |
| 2025-09-23 | 20.29 | 20.98 | 0.96 | 4.80% | 20.02 | 21.09 | 254285 | 52353.90 | 6.89% | 0.00 |
| 2025-09-22 | 20.03 | 20.02 | -0.09 | -0.45% | 19.75 | 20.32 | 153662 | 30753.93 | 4.17% | 3.00 |
| 2025-09-19 | 20.52 | 20.11 | 0.26 | 1.31% | 19.96 | 20.90 | 235697 | 48074.68 | 6.39% | 5.00 |
| 2025-09-18 | 19.70 | 19.85 | 0.60 | 3.12% | 19.57 | 20.89 | 411139 | 82794.52 | 11.15% | 0.00 |
| 2025-09-17 | 18.59 | 19.25 | 0.48 | 2.56% | 18.42 | 19.64 | 218016 | 41685.59 | 5.91% | 0.00 |
| 2025-09-16 | 18.65 | 18.77 | 0.50 | 2.74% | 18.34 | 19.05 | 158835 | 29700.15 | 4.31% | 0.00 |
| 2025-09-15 | 18.45 | 18.27 | -0.16 | -0.87% | 18.15 | 18.57 | 78871 | 14443.47 | 2.14% | 0.00 |
| 2025-09-12 | 18.73 | 18.43 | -0.30 | -1.60% | 18.37 | 18.78 | 119251 | 22113.95 | 3.23% | 0.00 |
| 2025-09-11 | 18.20 | 18.73 | 0.53 | 2.91% | 18.06 | 18.90 | 187808 | 35129.00 | 5.09% | 0.00 |
| 2025-09-10 | 18.46 | 18.20 | -0.34 | -1.83% | 18.18 | 18.66 | 131456 | 24139.08 | 3.56% | 0.00 |
| 2025-09-09 | 18.65 | 18.54 | -0.17 | -0.91% | 18.43 | 19.40 | 229210 | 43243.29 | 6.21% | 0.00 |
| 2025-09-08 | 17.80 | 18.71 | 0.89 | 4.99% | 17.54 | 19.20 | 273300 | 50310.33 | 7.41% | 0.00 |
| 2025-09-05 | 17.30 | 17.82 | 0.50 | 2.89% | 17.19 | 17.84 | 138218 | 24285.26 | 3.75% | 0.00 |
| 2025-09-04 | 17.47 | 17.32 | -0.08 | -0.46% | 16.97 | 17.60 | 139161 | 24092.95 | 3.77% | 0.00 |
| 2025-09-03 | 17.70 | 17.40 | -0.34 | -1.92% | 17.30 | 17.77 | 116071 | 20319.70 | 3.15% | 10.00 |
| 2025-09-02 | 18.00 | 17.74 | -0.34 | -1.88% | 17.31 | 18.13 | 228154 | 40351.32 | 6.19% | 0.00 |
| 2025-09-01 | 18.10 | 18.08 | -0.11 | -0.60% | 17.88 | 18.28 | 207971 | 37530.80 | 5.64% | 0.00 |
| 2025-08-29 | 18.75 | 18.19 | -0.39 | -2.10% | 17.83 | 19.09 | 329627 | 60094.88 | 8.94% | 0.00 |
| 2025-08-28 | 18.50 | 18.58 | 2.01 | 12.13% | 18.10 | 19.50 | 557483 | 104701.91 | 15.12% | 0.00 |
| 2025-08-27 | 16.57 | 16.57 | 0.00 | 0.00% | 16.46 | 16.87 | 149304 | 24867.15 | 4.05% | 0.00 |
| 2025-08-26 | 16.96 | 16.57 | -0.99 | -5.64% | 16.10 | 16.96 | 277894 | 46003.81 | 7.53% | 0.00 |
| 2025-08-25 | 17.20 | 17.56 | 0.36 | 2.09% | 17.13 | 17.65 | 175331 | 30515.58 | 4.75% | 0.00 |
| 2025-08-22 | 16.96 | 17.20 | 0.24 | 1.42% | 16.89 | 17.35 | 104697 | 17937.69 | 2.84% | 0.00 |
| 2025-08-21 | 17.32 | 16.96 | -0.34 | -1.97% | 16.86 | 17.33 | 91981 | 15649.39 | 2.49% | 0.00 |
| 2025-08-20 | 17.38 | 17.30 | 0.12 | 0.70% | 17.08 | 17.65 | 117291 | 20308.29 | 3.18% | 0.00 |
中泰股份(300435)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。
