| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.10 | 25.40 | 0.21 | 0.83% | 25.00 | 26.03 | 52253 | 13379.59 | 3.83% | 4.00 |
| 2026-03-25 | 25.04 | 25.19 | 0.15 | 0.60% | 24.92 | 25.30 | 37830 | 9505.79 | 2.77% | 0.00 |
| 2026-03-24 | 24.60 | 25.04 | 0.93 | 3.86% | 24.02 | 25.08 | 37752 | 9277.54 | 2.77% | 0.00 |
| 2026-03-23 | 24.85 | 24.11 | -1.13 | -4.48% | 23.96 | 25.38 | 36769 | 9033.44 | 2.69% | 0.00 |
| 2026-03-20 | 26.00 | 25.24 | -0.68 | -2.62% | 25.22 | 26.26 | 33620 | 8633.49 | 2.46% | 0.00 |
| 2026-03-19 | 26.72 | 25.92 | -1.13 | -4.18% | 25.77 | 26.80 | 43801 | 11435.78 | 3.21% | 0.00 |
| 2026-03-18 | 26.88 | 27.05 | 0.32 | 1.20% | 26.48 | 27.22 | 35660 | 9554.32 | 2.61% | 0.00 |
| 2026-03-17 | 28.56 | 26.73 | -2.11 | -7.32% | 26.69 | 28.99 | 73398 | 20281.26 | 5.38% | 0.00 |
| 2026-03-16 | 28.94 | 28.84 | 0.23 | 0.80% | 28.54 | 29.30 | 38921 | 11257.08 | 2.85% | 10.00 |
| 2026-03-13 | 28.50 | 28.61 | -0.18 | -0.63% | 28.50 | 29.77 | 53181 | 15526.21 | 3.90% | 1.00 |
| 2026-03-12 | 29.04 | 28.79 | -0.21 | -0.72% | 28.51 | 29.27 | 43387 | 12542.60 | 3.18% | 0.00 |
| 2026-03-11 | 28.86 | 29.00 | 0.11 | 0.38% | 28.76 | 29.67 | 49976 | 14610.19 | 3.66% | 0.00 |
| 2026-03-10 | 28.41 | 28.89 | 0.65 | 2.30% | 28.27 | 28.93 | 31870 | 9154.80 | 2.33% | 7.00 |
| 2026-03-09 | 28.05 | 28.24 | -0.37 | -1.29% | 27.63 | 28.47 | 41646 | 11681.86 | 3.05% | 0.00 |
| 2026-03-06 | 28.10 | 28.61 | 0.51 | 1.81% | 27.85 | 28.79 | 39489 | 11227.79 | 2.89% | 10.00 |
| 2026-03-05 | 28.11 | 28.10 | 0.43 | 1.55% | 27.79 | 28.35 | 38675 | 10861.76 | 2.83% | 0.00 |
| 2026-03-04 | 27.37 | 27.67 | -0.02 | -0.07% | 27.30 | 28.23 | 40054 | 11131.87 | 2.93% | 0.00 |
| 2026-03-03 | 30.30 | 27.69 | -2.60 | -8.58% | 27.67 | 30.58 | 94932 | 27280.00 | 6.96% | 2.00 |
| 2026-03-02 | 30.85 | 30.29 | -1.29 | -4.08% | 30.02 | 31.09 | 63381 | 19306.48 | 4.64% | 0.00 |
| 2026-02-27 | 31.38 | 31.58 | -0.09 | -0.28% | 31.16 | 31.80 | 52783 | 16555.49 | 3.87% | 0.00 |
| 2026-02-26 | 31.55 | 31.67 | -0.31 | -0.97% | 31.21 | 31.91 | 78809 | 24823.32 | 5.77% | 1.00 |
| 2026-02-25 | 30.08 | 31.98 | 1.83 | 6.07% | 30.08 | 32.18 | 117491 | 37167.85 | 8.61% | 0.00 |
| 2026-02-24 | 29.76 | 30.15 | 0.78 | 2.66% | 29.58 | 30.24 | 41625 | 12489.13 | 3.05% | 2.00 |
| 2026-02-13 | 29.80 | 29.37 | -0.44 | -1.48% | 29.37 | 30.05 | 30510 | 9079.14 | 2.24% | 0.00 |
| 2026-02-12 | 30.08 | 29.81 | -0.42 | -1.39% | 29.50 | 30.18 | 42552 | 12718.29 | 3.12% | 0.00 |
| 2026-02-11 | 29.77 | 30.23 | 0.35 | 1.17% | 29.71 | 30.66 | 46717 | 14152.68 | 3.42% | 8.00 |
| 2026-02-10 | 30.15 | 29.88 | -0.47 | -1.55% | 29.86 | 30.35 | 37093 | 11134.00 | 2.72% | 8.00 |
| 2026-02-09 | 29.90 | 30.35 | 0.71 | 2.40% | 29.70 | 30.45 | 51550 | 15510.98 | 3.78% | 0.00 |
| 2026-02-06 | 28.93 | 29.64 | 0.83 | 2.88% | 28.65 | 29.99 | 60043 | 17745.55 | 4.40% | 14.00 |
| 2026-02-05 | 29.48 | 28.81 | -0.89 | -3.00% | 28.80 | 29.80 | 40327 | 11743.55 | 2.95% | 1.00 |
| 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 |
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。
