| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.55 | 29.70 | 0.13 | 0.44% | 29.05 | 29.92 | 47161 | 13912.73 | 3.46% | 0.00 |
| 2026-02-03 | 29.14 | 29.57 | 0.88 | 3.07% | 28.90 | 29.59 | 46122 | 13529.99 | 3.38% | 0.00 |
| 2026-02-02 | 29.60 | 28.69 | -1.13 | -3.79% | 28.67 | 29.88 | 44305 | 12956.79 | 3.25% | 0.00 |
| 2026-01-30 | 29.68 | 29.82 | 0.02 | 0.07% | 28.88 | 30.17 | 68640 | 20239.06 | 5.03% | 0.00 |
| 2026-01-29 | 30.80 | 29.80 | -1.01 | -3.28% | 29.74 | 31.12 | 83034 | 25207.82 | 6.08% | 7.00 |
| 2026-01-28 | 31.28 | 30.81 | -0.47 | -1.50% | 30.70 | 31.51 | 70565 | 21864.36 | 5.17% | 0.00 |
| 2026-01-27 | 33.01 | 31.28 | -2.28 | -6.79% | 30.68 | 33.10 | 126180 | 39624.77 | 9.24% | 29.00 |
| 2026-01-26 | 33.51 | 33.56 | -0.25 | -0.74% | 33.34 | 34.64 | 103746 | 35241.45 | 7.60% | 11.00 |
| 2026-01-23 | 34.96 | 33.81 | -1.41 | -4.00% | 33.62 | 35.15 | 149432 | 50783.06 | 10.95% | 5.00 |
| 2026-01-22 | 35.03 | 35.22 | -0.60 | -1.68% | 34.45 | 35.79 | 140321 | 49231.82 | 10.28% | 2.00 |
| 2026-01-21 | 34.00 | 35.82 | 0.98 | 2.81% | 33.60 | 36.40 | 214685 | 75148.73 | 15.73% | 2.00 |
| 2026-01-20 | 32.68 | 34.84 | 2.19 | 6.71% | 32.03 | 34.88 | 219972 | 74035.90 | 16.12% | 3.00 |
| 2026-01-19 | 33.10 | 32.65 | -0.74 | -2.22% | 32.13 | 33.69 | 153959 | 50715.66 | 11.28% | 6.00 |
| 2026-01-16 | 31.38 | 33.39 | 2.02 | 6.44% | 31.26 | 33.97 | 240403 | 78683.45 | 17.61% | 30.00 |
| 2026-01-15 | 30.00 | 31.37 | 0.89 | 2.92% | 29.90 | 32.00 | 148015 | 46414.32 | 10.84% | 52.00 |
| 2026-01-14 | 30.25 | 30.48 | 0.09 | 0.30% | 29.88 | 31.16 | 129414 | 39517.11 | 9.48% | 0.00 |
| 2026-01-13 | 32.66 | 30.39 | -2.19 | -6.72% | 30.20 | 32.69 | 173225 | 53804.40 | 12.69% | 0.00 |
| 2026-01-12 | 31.30 | 32.58 | 1.69 | 5.47% | 31.14 | 32.66 | 205958 | 66194.07 | 15.09% | 3.00 |
| 2026-01-09 | 30.70 | 30.89 | -0.20 | -0.64% | 30.52 | 31.36 | 127491 | 39452.16 | 9.34% | 18.00 |
| 2026-01-08 | 31.21 | 31.09 | 0.06 | 0.19% | 30.60 | 31.69 | 161933 | 50423.98 | 11.86% | 11.00 |
| 2026-01-07 | 30.95 | 31.03 | 0.20 | 0.65% | 30.83 | 31.68 | 156089 | 48654.66 | 11.44% | 0.00 |
| 2026-01-06 | 31.50 | 30.83 | -1.08 | -3.38% | 30.70 | 31.75 | 226669 | 70552.66 | 16.61% | 7.00 |
| 2026-01-05 | 27.82 | 31.91 | 4.28 | 15.49% | 27.82 | 32.07 | 284503 | 86666.03 | 20.84% | 5.00 |
| 2025-12-31 | 28.04 | 27.63 | -0.44 | -1.57% | 27.43 | 28.04 | 60723 | 16802.03 | 4.45% | 0.00 |
| 2025-12-30 | 27.53 | 28.07 | 0.22 | 0.79% | 27.32 | 28.38 | 80784 | 22511.28 | 5.92% | 0.00 |
| 2025-12-29 | 28.29 | 27.85 | -0.45 | -1.59% | 27.71 | 28.80 | 106291 | 29893.27 | 7.79% | 0.00 |
| 2025-12-26 | 28.04 | 28.30 | 0.50 | 1.80% | 27.64 | 29.06 | 130430 | 36937.36 | 9.56% | 12.00 |
| 2025-12-25 | 27.70 | 27.80 | -0.02 | -0.07% | 27.30 | 27.89 | 73743 | 20365.00 | 5.40% | 1.00 |
| 2025-12-24 | 26.90 | 27.82 | 0.74 | 2.73% | 26.76 | 28.14 | 108620 | 30084.51 | 7.96% | 9.00 |
| 2025-12-23 | 26.40 | 27.08 | 0.56 | 2.11% | 26.20 | 27.55 | 119756 | 32233.40 | 8.77% | 0.00 |
| 2025-12-22 | 26.45 | 26.52 | 0.21 | 0.80% | 26.30 | 26.85 | 51523 | 13706.70 | 3.77% | 0.00 |
| 2025-12-19 | 26.56 | 26.31 | 0.01 | 0.04% | 26.00 | 26.58 | 47301 | 12452.66 | 3.47% | 0.00 |
| 2025-12-18 | 26.20 | 26.30 | -0.14 | -0.53% | 26.06 | 26.90 | 49670 | 13190.21 | 3.64% | 0.00 |
| 2025-12-17 | 26.10 | 26.44 | 0.42 | 1.61% | 25.70 | 26.50 | 48415 | 12654.14 | 3.55% | 0.00 |
| 2025-12-16 | 26.76 | 26.02 | -0.85 | -3.16% | 25.76 | 26.76 | 58304 | 15202.95 | 4.27% | 14.00 |
| 2025-12-15 | 27.20 | 26.87 | -0.38 | -1.39% | 26.79 | 27.49 | 53778 | 14546.59 | 3.94% | 0.00 |
| 2025-12-12 | 27.50 | 27.25 | -0.38 | -1.38% | 27.09 | 28.08 | 65085 | 17807.53 | 4.77% | 4.00 |
| 2025-12-11 | 28.31 | 27.63 | -0.74 | -2.61% | 27.58 | 28.65 | 52867 | 14788.81 | 3.87% | 2.00 |
| 2025-12-10 | 28.36 | 28.37 | 0.01 | 0.04% | 27.69 | 28.49 | 58898 | 16548.92 | 4.32% | 9.00 |
| 2025-12-09 | 28.68 | 28.36 | -0.43 | -1.49% | 28.21 | 28.75 | 56300 | 16003.04 | 4.12% | 1.00 |
| 2025-12-08 | 27.91 | 28.79 | 0.81 | 2.89% | 27.85 | 28.95 | 79476 | 22629.98 | 5.82% | 0.00 |
| 2025-12-05 | 27.70 | 27.98 | 0.22 | 0.79% | 27.00 | 28.00 | 66789 | 18493.43 | 4.89% | 0.00 |
| 2025-12-04 | 28.42 | 27.76 | -0.94 | -3.28% | 27.42 | 28.73 | 116325 | 32454.59 | 8.52% | 0.00 |
| 2025-12-03 | 29.14 | 28.70 | -0.48 | -1.64% | 28.68 | 29.96 | 129655 | 38049.76 | 9.50% | 9.00 |
| 2025-12-02 | 29.15 | 29.18 | -0.26 | -0.88% | 28.76 | 29.82 | 77331 | 22592.44 | 5.67% | 0.00 |
| 2025-12-01 | 29.90 | 29.44 | -0.64 | -2.13% | 29.22 | 30.76 | 124898 | 37277.75 | 9.15% | 0.00 |
| 2025-11-28 | 29.80 | 30.08 | 0.01 | 0.03% | 29.50 | 30.61 | 137416 | 41401.38 | 10.07% | 5.00 |
| 2025-11-27 | 28.71 | 30.07 | 1.11 | 3.83% | 28.60 | 30.76 | 180038 | 53944.66 | 13.19% | 10.00 |
| 2025-11-26 | 29.49 | 28.96 | -0.73 | -2.46% | 28.82 | 30.25 | 106310 | 31185.05 | 7.79% | 0.00 |
| 2025-11-25 | 29.02 | 29.69 | 0.78 | 2.70% | 29.00 | 30.07 | 123043 | 36314.71 | 9.01% | 21.00 |
| 2025-11-24 | 30.01 | 28.91 | -0.23 | -0.79% | 28.55 | 30.01 | 112731 | 32757.87 | 8.26% | 9.00 |
| 2025-11-21 | 31.50 | 29.14 | -2.89 | -9.02% | 29.06 | 31.50 | 159925 | 47948.73 | 11.72% | 1.00 |
| 2025-11-20 | 33.23 | 32.03 | -1.49 | -4.45% | 31.79 | 34.15 | 181308 | 59183.13 | 13.28% | 14.00 |
| 2025-11-19 | 34.65 | 33.52 | -1.48 | -4.23% | 33.38 | 35.79 | 187225 | 64046.12 | 13.72% | 18.00 |
| 2025-11-18 | 36.20 | 35.00 | -2.92 | -7.70% | 34.55 | 37.20 | 244691 | 86796.73 | 17.93% | 28.00 |
| 2025-11-17 | 38.42 | 37.92 | -1.27 | -3.24% | 35.28 | 39.49 | 375303 | 140369.30 | 27.50% | 6.00 |
| 2025-11-14 | 41.76 | 39.19 | -2.89 | -6.87% | 37.94 | 43.42 | 416440 | 166953.16 | 30.51% | 2.00 |
| 2025-11-13 | 38.00 | 42.08 | 7.01 | 19.99% | 38.00 | 42.08 | 366696 | 150542.03 | 26.87% | 1.00 |
| 2025-11-12 | 32.14 | 35.07 | 2.82 | 8.74% | 31.80 | 36.99 | 354137 | 121720.16 | 25.95% | 25.00 |
| 2025-11-11 | 29.95 | 32.25 | 1.98 | 6.54% | 29.90 | 32.82 | 226134 | 71459.54 | 16.57% | 14.00 |
| 2025-11-10 | 32.07 | 30.27 | -1.44 | -4.54% | 30.07 | 32.27 | 171148 | 52526.73 | 12.54% | 0.00 |
| 2025-11-07 | 31.00 | 31.71 | 0.47 | 1.50% | 30.65 | 32.93 | 184972 | 59092.30 | 13.55% | 78.00 |
| 2025-11-06 | 30.99 | 31.24 | 0.34 | 1.10% | 30.83 | 32.88 | 165029 | 52463.64 | 12.09% | 35.00 |
| 2025-11-05 | 29.67 | 30.90 | 0.68 | 2.25% | 29.64 | 31.18 | 153118 | 46770.43 | 11.22% | 13.00 |
| 2025-11-04 | 32.00 | 30.22 | -2.21 | -6.81% | 29.99 | 32.30 | 149424 | 45846.73 | 10.95% | 32.00 |
| 2025-11-03 | 31.25 | 32.43 | 1.04 | 3.31% | 29.62 | 33.22 | 263226 | 83265.88 | 19.29% | 7.00 |
| 2025-10-31 | 30.41 | 31.39 | 1.39 | 4.63% | 30.01 | 31.90 | 240392 | 74472.09 | 17.61% | 1.00 |
| 2025-10-30 | 31.92 | 30.00 | -1.92 | -6.02% | 29.80 | 32.66 | 232674 | 71687.20 | 17.05% | 4.00 |
| 2025-10-29 | 30.44 | 31.92 | 1.50 | 4.93% | 30.02 | 33.15 | 281474 | 89871.48 | 20.62% | 26.00 |
| 2025-10-28 | 27.89 | 30.42 | 2.15 | 7.61% | 27.42 | 31.48 | 228853 | 66332.59 | 16.77% | 9.00 |
| 2025-10-27 | 28.06 | 28.27 | 0.33 | 1.18% | 27.95 | 29.68 | 177507 | 50977.51 | 13.00% | 0.00 |
| 2025-10-24 | 27.39 | 27.94 | 0.26 | 0.94% | 27.15 | 28.10 | 131801 | 36481.07 | 9.66% | 0.00 |
| 2025-10-23 | 27.16 | 27.68 | 0.65 | 2.40% | 27.03 | 28.29 | 162190 | 44927.50 | 11.88% | 0.00 |
| 2025-10-22 | 25.25 | 27.03 | 1.43 | 5.59% | 25.06 | 27.59 | 164385 | 43592.98 | 12.04% | 0.00 |
| 2025-10-21 | 25.67 | 25.60 | 0.21 | 0.83% | 25.13 | 25.99 | 74454 | 18958.53 | 5.45% | 15.00 |
| 2025-10-20 | 24.94 | 25.39 | 0.77 | 3.13% | 24.62 | 25.67 | 70258 | 17781.88 | 5.15% | 5.00 |
| 2025-10-17 | 25.51 | 24.62 | -1.01 | -3.94% | 24.62 | 26.15 | 61054 | 15362.57 | 4.47% | 0.00 |
| 2025-10-16 | 26.22 | 25.63 | -0.71 | -2.70% | 25.43 | 26.45 | 57131 | 14730.07 | 4.19% | 0.00 |
| 2025-10-15 | 26.02 | 26.34 | 0.39 | 1.50% | 25.93 | 26.96 | 63109 | 16610.81 | 4.62% | 2.00 |
| 2025-10-14 | 26.32 | 25.95 | -0.11 | -0.42% | 25.82 | 27.33 | 105323 | 28156.79 | 7.72% | 0.00 |
泰和科技(300801)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。
