| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.00 | 31.50 | 0.70 | 2.27% | 30.75 | 31.69 | 203361 | 63666.29 | 5.51% | 4.00 |
| 2026-02-02 | 30.67 | 30.80 | -0.16 | -0.52% | 30.54 | 32.29 | 223094 | 70304.00 | 6.05% | 0.00 |
| 2026-01-30 | 30.89 | 30.96 | -0.22 | -0.71% | 29.50 | 31.35 | 270246 | 82310.92 | 7.33% | 0.00 |
| 2026-01-29 | 32.70 | 31.18 | -1.37 | -4.21% | 31.07 | 33.30 | 312046 | 99502.64 | 8.46% | 1.20 |
| 2026-01-28 | 33.25 | 32.55 | -0.72 | -2.16% | 32.11 | 33.37 | 271334 | 88189.82 | 7.36% | 3.00 |
| 2026-01-27 | 33.30 | 33.27 | -0.31 | -0.92% | 32.70 | 34.49 | 346776 | 115946.47 | 9.40% | 0.00 |
| 2026-01-26 | 34.67 | 33.58 | -0.94 | -2.72% | 33.54 | 35.78 | 430532 | 148754.23 | 11.67% | 15.00 |
| 2026-01-23 | 35.00 | 34.52 | -0.75 | -2.13% | 33.99 | 36.39 | 529964 | 186226.94 | 14.37% | 0.00 |
| 2026-01-22 | 30.71 | 35.27 | 4.62 | 15.07% | 30.71 | 36.50 | 634098 | 217169.95 | 17.19% | 9.00 |
| 2026-01-21 | 32.25 | 30.65 | -2.49 | -7.51% | 30.52 | 32.65 | 456307 | 142974.95 | 12.37% | 8.00 |
| 2026-01-20 | 30.30 | 33.14 | 2.84 | 9.37% | 30.00 | 34.88 | 581940 | 186572.16 | 15.78% | 0.00 |
| 2026-01-19 | 28.42 | 30.30 | 2.24 | 7.98% | 28.42 | 30.74 | 417232 | 123890.10 | 11.31% | 31.00 |
| 2026-01-16 | 29.10 | 28.06 | -0.62 | -2.16% | 27.92 | 29.28 | 240510 | 68152.76 | 6.52% | 0.00 |
| 2026-01-15 | 28.41 | 28.68 | -0.46 | -1.58% | 27.90 | 28.80 | 290367 | 82403.82 | 7.87% | 3.00 |
| 2026-01-14 | 29.59 | 29.14 | -0.54 | -1.82% | 28.75 | 31.85 | 541206 | 161233.44 | 14.67% | 0.00 |
| 2026-01-13 | 33.28 | 29.68 | -1.92 | -6.08% | 29.61 | 34.23 | 638550 | 198811.09 | 17.31% | 21.00 |
| 2026-01-12 | 27.66 | 31.60 | 5.27 | 20.02% | 27.66 | 31.60 | 489707 | 146230.69 | 13.28% | 12.00 |
| 2026-01-09 | 26.27 | 26.33 | 0.50 | 1.94% | 26.00 | 27.10 | 289367 | 76540.89 | 7.85% | 1.00 |
| 2026-01-08 | 25.28 | 25.83 | 0.50 | 1.97% | 25.28 | 27.38 | 339813 | 89065.50 | 9.21% | 1.00 |
| 2026-01-07 | 24.30 | 25.33 | 1.98 | 8.48% | 23.88 | 25.77 | 404923 | 100487.62 | 10.98% | 9.00 |
| 2026-01-06 | 23.50 | 23.35 | -0.34 | -1.44% | 23.29 | 23.69 | 148433 | 34793.18 | 4.02% | 0.00 |
| 2026-01-05 | 22.52 | 23.69 | 1.47 | 6.62% | 22.42 | 23.97 | 229290 | 53767.52 | 6.22% | 0.00 |
| 2025-12-31 | 22.15 | 22.22 | 0.12 | 0.54% | 22.01 | 22.58 | 95750 | 21316.33 | 2.60% | 0.00 |
| 2025-12-30 | 22.30 | 22.10 | -0.44 | -1.95% | 22.03 | 22.53 | 117571 | 26096.45 | 3.19% | 0.00 |
| 2025-12-29 | 22.76 | 22.54 | -0.38 | -1.66% | 22.30 | 22.90 | 130034 | 29225.24 | 3.53% | 6.00 |
| 2025-12-26 | 23.21 | 22.92 | -0.53 | -2.26% | 22.45 | 23.23 | 184567 | 42175.56 | 5.00% | 5.00 |
| 2025-12-25 | 22.42 | 23.45 | 1.10 | 4.92% | 22.29 | 23.75 | 265604 | 61406.77 | 7.20% | 2.00 |
| 2025-12-24 | 21.65 | 22.35 | 0.70 | 3.23% | 21.45 | 22.60 | 159522 | 35319.25 | 4.33% | 1.00 |
| 2025-12-23 | 21.67 | 21.65 | -0.20 | -0.92% | 21.57 | 22.07 | 115089 | 25026.27 | 3.12% | 0.00 |
| 2025-12-22 | 22.24 | 21.85 | -0.28 | -1.27% | 21.65 | 22.67 | 178441 | 39172.84 | 4.84% | 7.00 |
| 2025-12-19 | 21.53 | 22.13 | 0.77 | 3.60% | 21.30 | 22.60 | 221990 | 49228.09 | 6.02% | 16.00 |
| 2025-12-18 | 21.23 | 21.36 | -0.19 | -0.88% | 21.15 | 21.83 | 158451 | 34086.29 | 4.30% | 5.00 |
| 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 |
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。
