| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.68 | 13.73 | 0.07 | 0.51% | 13.62 | 14.21 | 74480 | 10367.39 | 2.02% | 0.00 |
| 2025-05-22 | 13.83 | 13.66 | -0.19 | -1.37% | 13.64 | 13.86 | 37886 | 5196.75 | 1.03% | 0.00 |
| 2025-05-21 | 13.89 | 13.85 | -0.08 | -0.57% | 13.73 | 13.94 | 34738 | 4801.26 | 0.94% | 0.00 |
| 2025-05-20 | 13.68 | 13.93 | 0.25 | 1.83% | 13.62 | 13.95 | 64223 | 8897.73 | 1.74% | 0.00 |
| 2025-05-19 | 13.82 | 13.88 | 0.05 | 0.36% | 13.57 | 13.95 | 45051 | 6215.79 | 1.22% | 0.00 |
| 2025-05-16 | 13.73 | 13.83 | 0.09 | 0.66% | 13.72 | 14.05 | 42653 | 5909.69 | 1.16% | 0.00 |
| 2025-05-15 | 13.90 | 13.74 | -0.25 | -1.79% | 13.69 | 13.99 | 51263 | 7068.51 | 1.39% | 0.00 |
| 2025-05-14 | 14.06 | 13.99 | -0.12 | -0.85% | 13.85 | 14.15 | 54233 | 7566.84 | 1.47% | 0.00 |
| 2025-05-13 | 14.29 | 14.11 | -0.12 | -0.84% | 14.02 | 14.34 | 61250 | 8677.43 | 1.66% | 0.00 |
| 2025-05-12 | 14.20 | 14.23 | 0.07 | 0.49% | 14.02 | 14.35 | 79206 | 11230.89 | 2.15% | 0.00 |
| 2025-05-09 | 14.30 | 14.16 | -0.21 | -1.46% | 14.13 | 14.49 | 76605 | 10921.94 | 2.08% | 0.00 |
| 2025-05-08 | 13.83 | 14.37 | 0.54 | 3.90% | 13.77 | 14.55 | 153635 | 21894.04 | 4.17% | 0.00 |
| 2025-05-07 | 14.05 | 13.83 | -0.10 | -0.72% | 13.75 | 14.15 | 87496 | 12216.13 | 2.37% | 0.00 |
| 2025-05-06 | 13.65 | 13.93 | 0.35 | 2.58% | 13.60 | 14.07 | 112296 | 15581.29 | 3.04% | 0.00 |
| 2025-04-30 | 13.54 | 13.58 | 0.16 | 1.19% | 13.44 | 13.77 | 71219 | 9698.95 | 1.93% | 0.00 |
| 2025-04-29 | 13.37 | 13.42 | -0.05 | -0.37% | 13.33 | 13.75 | 83317 | 11248.84 | 2.26% | 0.00 |
| 2025-04-28 | 13.50 | 13.47 | -0.07 | -0.52% | 13.44 | 13.77 | 70105 | 9514.72 | 1.90% | 0.00 |
| 2025-04-25 | 13.70 | 13.54 | -0.19 | -1.38% | 13.50 | 13.80 | 86478 | 11784.03 | 2.34% | 0.00 |
| 2025-04-24 | 13.74 | 13.73 | 0.05 | 0.37% | 13.65 | 14.01 | 131235 | 18125.51 | 3.56% | 0.00 |
| 2025-04-23 | 13.58 | 13.68 | -0.13 | -0.94% | 13.50 | 13.88 | 132961 | 18217.49 | 3.61% | 0.00 |
| 2025-04-22 | 13.52 | 13.81 | 0.23 | 1.69% | 12.95 | 13.90 | 272523 | 36597.91 | 7.39% | 3.00 |
| 2025-04-21 | 12.39 | 13.58 | 1.18 | 9.52% | 12.31 | 14.05 | 231531 | 30762.49 | 6.28% | 0.00 |
| 2025-04-18 | 12.34 | 12.40 | 0.06 | 0.49% | 12.23 | 12.48 | 32375 | 4003.76 | 0.88% | 0.00 |
| 2025-04-17 | 12.20 | 12.34 | 0.03 | 0.24% | 12.17 | 12.58 | 29565 | 3664.32 | 0.80% | 0.00 |
| 2025-04-16 | 12.60 | 12.31 | -0.38 | -2.99% | 12.24 | 12.67 | 42765 | 5315.97 | 1.16% | 0.00 |
| 2025-04-15 | 12.35 | 12.69 | 0.28 | 2.26% | 12.35 | 12.84 | 66290 | 8350.04 | 1.80% | 0.00 |
| 2025-04-14 | 12.26 | 12.41 | 0.26 | 2.14% | 12.18 | 12.53 | 56365 | 6953.51 | 1.53% | 0.00 |
| 2025-04-11 | 11.96 | 12.15 | 0.15 | 1.25% | 11.83 | 12.49 | 57168 | 6977.31 | 1.55% | 0.00 |
| 2025-04-10 | 12.06 | 12.00 | 0.35 | 3.00% | 11.97 | 12.34 | 79677 | 9638.58 | 2.16% | 0.00 |
| 2025-04-09 | 11.20 | 11.65 | 0.23 | 2.01% | 10.59 | 11.72 | 86490 | 9705.12 | 2.35% | 0.00 |
| 2025-04-08 | 11.40 | 11.42 | 0.12 | 1.06% | 11.10 | 11.82 | 84543 | 9665.56 | 2.29% | 0.00 |
| 2025-04-07 | 12.60 | 11.30 | -2.02 | -15.17% | 10.77 | 12.60 | 146662 | 17115.65 | 3.98% | 0.00 |
| 2025-04-03 | 13.58 | 13.32 | -0.36 | -2.63% | 13.10 | 13.72 | 64276 | 8606.98 | 1.74% | 0.00 |
| 2025-04-02 | 13.75 | 13.68 | -0.06 | -0.44% | 13.53 | 13.98 | 64951 | 8945.73 | 1.76% | 0.00 |
| 2025-04-01 | 13.29 | 13.74 | 0.46 | 3.46% | 13.21 | 14.00 | 90040 | 12245.95 | 2.44% | 0.00 |
| 2025-03-31 | 13.38 | 13.28 | -0.18 | -1.34% | 13.09 | 13.48 | 52892 | 7026.52 | 1.43% | 0.00 |
| 2025-03-28 | 13.60 | 13.46 | -0.17 | -1.25% | 13.37 | 13.72 | 34479 | 4659.44 | 0.93% | 0.00 |
| 2025-03-27 | 13.60 | 13.63 | 0.03 | 0.22% | 13.39 | 13.72 | 56445 | 7667.36 | 1.53% | 0.00 |
| 2025-03-26 | 13.85 | 13.60 | -0.25 | -1.81% | 13.57 | 13.99 | 75987 | 10398.28 | 2.06% | 0.00 |
| 2025-03-25 | 13.77 | 13.85 | -0.06 | -0.43% | 13.68 | 14.14 | 60223 | 8368.27 | 1.63% | 0.00 |
| 2025-03-24 | 14.01 | 13.91 | -0.10 | -0.71% | 13.49 | 14.14 | 89641 | 12382.74 | 2.43% | 0.00 |
| 2025-03-21 | 14.26 | 14.01 | -0.38 | -2.64% | 13.89 | 14.38 | 87949 | 12396.58 | 2.38% | 0.00 |
| 2025-03-20 | 14.58 | 14.39 | -0.06 | -0.42% | 14.25 | 14.78 | 115162 | 16724.97 | 3.12% | 0.00 |
| 2025-03-19 | 14.25 | 14.45 | 0.18 | 1.26% | 14.15 | 14.84 | 230740 | 33357.66 | 6.26% | 1.00 |
| 2025-03-18 | 13.74 | 14.27 | 0.93 | 6.97% | 13.71 | 14.35 | 246718 | 34622.94 | 6.69% | 31.00 |
| 2025-03-17 | 13.54 | 13.34 | 0.03 | 0.23% | 13.30 | 14.05 | 81255 | 11005.66 | 2.20% | 0.00 |
| 2025-03-14 | 13.26 | 13.31 | 0.04 | 0.30% | 13.12 | 13.36 | 53874 | 7133.18 | 1.46% | 0.00 |
| 2025-03-13 | 13.37 | 13.27 | -0.13 | -0.97% | 13.12 | 13.38 | 60868 | 8049.66 | 1.65% | 0.00 |
| 2025-03-12 | 13.55 | 13.40 | -0.15 | -1.11% | 13.23 | 13.64 | 95059 | 12784.60 | 2.58% | 0.00 |
| 2025-03-11 | 13.54 | 13.55 | -0.09 | -0.66% | 13.30 | 13.82 | 95396 | 12913.60 | 2.59% | 0.00 |
| 2025-03-10 | 13.60 | 13.64 | 0.15 | 1.11% | 13.51 | 14.09 | 154090 | 21156.70 | 4.18% | 0.00 |
| 2025-03-07 | 13.09 | 13.49 | 0.53 | 4.09% | 12.84 | 13.56 | 169061 | 22555.73 | 4.58% | 0.00 |
| 2025-03-06 | 12.27 | 12.96 | 0.71 | 5.80% | 12.21 | 13.23 | 173520 | 22263.72 | 4.70% | 0.00 |
| 2025-03-05 | 12.12 | 12.25 | 0.08 | 0.66% | 12.09 | 12.37 | 37674 | 4610.75 | 1.02% | 0.00 |
| 2025-03-04 | 11.91 | 12.17 | 0.31 | 2.61% | 11.78 | 12.17 | 31808 | 3826.94 | 0.86% | 0.00 |
| 2025-03-03 | 11.95 | 11.86 | -0.06 | -0.50% | 11.76 | 12.08 | 39766 | 4747.84 | 1.08% | 0.00 |
| 2025-02-28 | 12.22 | 11.92 | -0.31 | -2.53% | 11.87 | 12.23 | 43480 | 5236.87 | 1.18% | 0.00 |
| 2025-02-27 | 12.35 | 12.23 | -0.06 | -0.49% | 12.10 | 12.41 | 40414 | 4925.93 | 1.10% | 0.00 |
| 2025-02-26 | 12.02 | 12.29 | 0.33 | 2.76% | 11.98 | 12.30 | 56629 | 6893.27 | 1.54% | 0.00 |
| 2025-02-25 | 12.06 | 11.96 | -0.21 | -1.73% | 11.92 | 12.08 | 41045 | 4923.64 | 1.11% | 0.00 |
| 2025-02-24 | 12.21 | 12.17 | 0.11 | 0.91% | 12.04 | 12.35 | 79121 | 9620.17 | 2.15% | 0.00 |
| 2025-02-21 | 12.14 | 12.06 | -0.10 | -0.82% | 12.02 | 12.19 | 35539 | 4287.82 | 0.96% | 37.00 |
| 2025-02-20 | 12.16 | 12.16 | 0.00 | 0.00% | 12.01 | 12.18 | 31409 | 3800.96 | 0.85% | 0.00 |
| 2025-02-19 | 12.09 | 12.16 | 0.14 | 1.16% | 12.05 | 12.21 | 25400 | 3084.44 | 0.69% | 0.00 |
| 2025-02-18 | 12.36 | 12.02 | -0.34 | -2.75% | 12.01 | 12.36 | 33503 | 4079.73 | 0.91% | 0.00 |
| 2025-02-17 | 12.38 | 12.36 | -0.02 | -0.16% | 12.21 | 12.43 | 41148 | 5058.95 | 1.12% | 0.00 |
| 2025-02-14 | 12.53 | 12.38 | -0.14 | -1.12% | 12.30 | 12.53 | 40043 | 4960.73 | 1.09% | 0.00 |
| 2025-02-13 | 12.70 | 12.52 | -0.22 | -1.73% | 12.51 | 12.79 | 47840 | 6045.07 | 1.30% | 0.00 |
| 2025-02-12 | 12.68 | 12.74 | 0.07 | 0.55% | 12.56 | 12.84 | 61951 | 7868.91 | 1.68% | 0.00 |
| 2025-02-11 | 12.26 | 12.67 | 0.45 | 3.68% | 12.13 | 12.77 | 130723 | 16393.33 | 3.54% | 0.00 |
| 2025-02-10 | 11.95 | 12.22 | 0.32 | 2.69% | 11.90 | 12.23 | 67531 | 8189.18 | 1.83% | 0.00 |
| 2025-02-07 | 11.88 | 11.90 | 0.06 | 0.51% | 11.76 | 12.12 | 57981 | 6934.95 | 1.57% | 0.00 |
| 2025-02-06 | 11.88 | 11.84 | 0.02 | 0.17% | 11.62 | 11.92 | 44125 | 5195.10 | 1.20% | 0.00 |
| 2025-02-05 | 11.91 | 11.82 | -0.05 | -0.42% | 11.76 | 12.06 | 56782 | 6748.04 | 1.54% | 0.00 |
| 2025-01-27 | 11.29 | 11.87 | 0.58 | 5.14% | 11.29 | 12.08 | 112175 | 13259.67 | 3.04% | 0.00 |
| 2025-01-24 | 11.31 | 11.29 | 0.05 | 0.44% | 11.18 | 11.38 | 40551 | 4569.11 | 1.10% | 0.00 |
| 2025-01-23 | 11.11 | 11.24 | 0.25 | 2.27% | 11.10 | 11.66 | 78121 | 8886.99 | 2.12% | 0.00 |
| 2025-01-22 | 11.11 | 10.99 | -0.14 | -1.26% | 10.83 | 11.14 | 74044 | 8137.32 | 2.01% | 0.00 |
| 2025-01-21 | 11.00 | 11.13 | -0.43 | -3.72% | 10.90 | 11.40 | 152712 | 16957.93 | 4.14% | 0.00 |
| 2025-01-20 | 11.70 | 11.56 | -0.01 | -0.09% | 11.50 | 11.70 | 29240 | 3391.83 | 0.79% | 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。
