| 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 | 24.52 | 24.64 | 0.12 | 0.49% | 24.31 | 24.91 | 15811 | 3895.51 | 2.08% | 0.00 |
| 2026-02-03 | 24.40 | 24.52 | 0.27 | 1.11% | 24.13 | 24.58 | 14570 | 3555.36 | 1.92% | 0.00 |
| 2026-02-02 | 24.58 | 24.25 | -0.38 | -1.54% | 24.21 | 24.78 | 17919 | 4385.41 | 2.36% | 0.00 |
| 2026-01-30 | 24.34 | 24.63 | 0.11 | 0.45% | 24.00 | 24.67 | 23855 | 5807.43 | 3.14% | 0.00 |
| 2026-01-29 | 25.21 | 24.52 | -0.83 | -3.27% | 24.42 | 25.62 | 38718 | 9623.83 | 5.09% | 0.00 |
| 2026-01-28 | 26.60 | 25.35 | -1.50 | -5.59% | 25.25 | 26.60 | 43980 | 11302.73 | 5.78% | 0.00 |
| 2026-01-27 | 27.51 | 26.85 | -0.48 | -1.76% | 25.04 | 27.57 | 76170 | 19909.79 | 10.02% | 1.00 |
| 2026-01-26 | 26.80 | 27.33 | 0.94 | 3.56% | 26.15 | 27.79 | 73197 | 19828.69 | 9.62% | 0.00 |
| 2026-01-23 | 26.06 | 26.39 | 0.33 | 1.27% | 25.97 | 26.49 | 28849 | 7579.60 | 3.79% | 0.00 |
| 2026-01-22 | 25.73 | 26.06 | 0.30 | 1.16% | 25.50 | 26.30 | 24502 | 6332.71 | 3.22% | 0.00 |
| 2026-01-21 | 25.41 | 25.76 | 0.25 | 0.98% | 25.22 | 25.88 | 19221 | 4936.79 | 2.53% | 0.00 |
| 2026-01-20 | 26.12 | 25.51 | -0.41 | -1.58% | 25.27 | 26.13 | 24177 | 6205.82 | 3.18% | 0.00 |
| 2026-01-19 | 25.80 | 25.92 | 0.01 | 0.04% | 25.68 | 26.19 | 22566 | 5855.32 | 2.97% | 0.00 |
| 2026-01-16 | 26.12 | 25.91 | -0.21 | -0.80% | 25.64 | 26.28 | 26766 | 6926.04 | 3.52% | 0.00 |
| 2026-01-15 | 27.20 | 26.12 | -0.88 | -3.26% | 25.86 | 27.20 | 45308 | 11901.80 | 5.96% | 0.00 |
| 2026-01-14 | 26.91 | 27.00 | 0.11 | 0.41% | 26.36 | 27.80 | 68635 | 18565.35 | 9.02% | 0.00 |
| 2026-01-13 | 26.58 | 26.89 | 0.33 | 1.24% | 25.98 | 27.70 | 66381 | 17861.08 | 8.73% | 0.00 |
| 2026-01-12 | 26.18 | 26.56 | 0.36 | 1.37% | 25.76 | 26.56 | 39212 | 10281.63 | 5.16% | 85.00 |
| 2026-01-09 | 25.84 | 26.20 | 0.36 | 1.39% | 25.46 | 26.34 | 39368 | 10193.94 | 5.18% | 0.00 |
| 2026-01-08 | 25.44 | 25.84 | 0.27 | 1.06% | 25.39 | 25.95 | 29680 | 7650.18 | 3.90% | 0.00 |
| 2026-01-07 | 25.46 | 25.57 | 0.10 | 0.39% | 25.21 | 25.95 | 34724 | 8871.57 | 4.57% | 0.00 |
| 2026-01-06 | 26.11 | 25.47 | -0.63 | -2.41% | 25.21 | 26.27 | 41369 | 10553.70 | 5.44% | 0.00 |
| 2026-01-05 | 24.68 | 26.10 | 1.53 | 6.23% | 24.68 | 26.60 | 47280 | 12313.96 | 6.22% | 0.00 |
| 2025-12-31 | 24.72 | 24.57 | -0.05 | -0.20% | 24.21 | 24.85 | 19517 | 4778.63 | 2.57% | 0.00 |
| 2025-12-30 | 24.38 | 24.62 | 0.04 | 0.16% | 24.33 | 25.50 | 26326 | 6541.79 | 3.46% | 0.00 |
| 2025-12-29 | 24.64 | 24.58 | -0.13 | -0.53% | 24.33 | 24.91 | 18661 | 4589.21 | 2.45% | 0.00 |
| 2025-12-26 | 25.38 | 24.71 | -0.56 | -2.22% | 24.45 | 25.38 | 19907 | 4937.74 | 2.62% | 0.00 |
| 2025-12-25 | 25.07 | 25.27 | 0.41 | 1.65% | 24.69 | 25.37 | 15681 | 3924.56 | 2.06% | 0.00 |
| 2025-12-24 | 24.48 | 24.86 | 0.25 | 1.02% | 24.47 | 24.95 | 13182 | 3259.58 | 1.73% | 0.00 |
| 2025-12-23 | 24.62 | 24.61 | -0.06 | -0.24% | 24.30 | 24.86 | 15294 | 3749.38 | 2.01% | 0.00 |
| 2025-12-22 | 24.97 | 24.67 | -0.23 | -0.92% | 24.51 | 25.46 | 16383 | 4080.77 | 2.15% | 0.00 |
| 2025-12-19 | 24.98 | 24.90 | 0.07 | 0.28% | 24.71 | 25.15 | 14482 | 3608.95 | 1.90% | 0.00 |
| 2025-12-18 | 25.00 | 24.83 | 0.11 | 0.44% | 24.58 | 25.22 | 12492 | 3115.47 | 1.64% | 0.00 |
| 2025-12-17 | 24.56 | 24.72 | 0.16 | 0.65% | 23.99 | 24.88 | 16768 | 4099.19 | 2.20% | 0.00 |
| 2025-12-16 | 24.93 | 24.56 | -0.42 | -1.68% | 24.42 | 25.05 | 11449 | 2817.29 | 1.51% | 0.00 |
| 2025-12-15 | 25.22 | 24.98 | -0.42 | -1.65% | 24.94 | 25.51 | 15517 | 3901.27 | 2.04% | 0.00 |
| 2025-12-12 | 25.76 | 25.40 | -0.36 | -1.40% | 25.30 | 26.18 | 18418 | 4741.91 | 2.42% | 0.00 |
| 2025-12-11 | 25.94 | 25.76 | 0.05 | 0.19% | 25.32 | 26.19 | 15470 | 3972.54 | 2.03% | 0.00 |
| 2025-12-10 | 25.56 | 25.71 | 0.25 | 0.98% | 25.24 | 26.35 | 21215 | 5499.27 | 2.79% | 0.00 |
| 2025-12-09 | 25.77 | 25.46 | -0.37 | -1.43% | 25.38 | 26.10 | 16456 | 4218.10 | 2.16% | 0.00 |
| 2025-12-08 | 25.79 | 25.83 | -0.02 | -0.08% | 25.61 | 26.20 | 14309 | 3719.26 | 1.88% | 0.00 |
| 2025-12-05 | 25.48 | 25.85 | 0.37 | 1.45% | 25.14 | 25.85 | 17080 | 4360.91 | 2.25% | 0.00 |
| 2025-12-04 | 26.27 | 25.48 | -0.98 | -3.70% | 25.18 | 26.54 | 27612 | 7072.46 | 3.63% | 1.00 |
| 2025-12-03 | 26.18 | 26.46 | 0.12 | 0.46% | 25.90 | 26.63 | 14371 | 3778.45 | 1.89% | 0.00 |
| 2025-12-02 | 27.00 | 26.34 | -0.80 | -2.95% | 26.24 | 27.05 | 16583 | 4382.20 | 2.18% | 0.00 |
| 2025-12-01 | 26.56 | 27.14 | 0.57 | 2.15% | 26.41 | 27.31 | 23724 | 6391.89 | 3.12% | 0.00 |
| 2025-11-28 | 27.16 | 26.57 | -0.63 | -2.32% | 26.24 | 27.16 | 29194 | 7755.66 | 3.84% | 0.00 |
| 2025-11-27 | 26.06 | 27.20 | 1.27 | 4.90% | 26.05 | 27.35 | 39326 | 10625.48 | 5.17% | 0.00 |
| 2025-11-26 | 26.71 | 25.93 | -0.67 | -2.52% | 25.86 | 26.81 | 19242 | 5060.54 | 2.53% | 0.00 |
| 2025-11-25 | 26.69 | 26.60 | 0.04 | 0.15% | 26.53 | 26.99 | 17149 | 4589.15 | 2.25% | 0.00 |
| 2025-11-24 | 26.38 | 26.56 | 0.38 | 1.45% | 26.05 | 27.07 | 19371 | 5122.70 | 2.55% | 0.00 |
| 2025-11-21 | 27.29 | 26.18 | -1.25 | -4.56% | 26.15 | 27.79 | 23451 | 6238.75 | 3.08% | 0.00 |
| 2025-11-20 | 27.85 | 27.43 | -0.42 | -1.51% | 27.16 | 28.24 | 15862 | 4359.93 | 2.09% | 0.00 |
| 2025-11-19 | 28.17 | 27.85 | -0.46 | -1.62% | 27.73 | 28.57 | 25185 | 7062.76 | 3.31% | 0.00 |
| 2025-11-18 | 29.10 | 28.31 | -0.79 | -2.71% | 28.00 | 29.41 | 21829 | 6226.76 | 2.87% | 0.00 |
| 2025-11-17 | 30.02 | 29.10 | -0.32 | -1.09% | 28.35 | 30.02 | 35526 | 10318.47 | 4.67% | 0.00 |
| 2025-11-14 | 29.01 | 29.42 | 0.12 | 0.41% | 28.66 | 30.28 | 35712 | 10524.05 | 4.70% | 0.00 |
| 2025-11-13 | 28.86 | 29.30 | 0.44 | 1.52% | 28.41 | 30.86 | 47714 | 14136.91 | 6.27% | 0.00 |
| 2025-11-12 | 28.52 | 28.86 | 0.40 | 1.41% | 28.12 | 30.48 | 46454 | 13515.68 | 6.11% | 1.00 |
| 2025-11-11 | 28.87 | 28.46 | -0.21 | -0.73% | 28.07 | 28.93 | 22989 | 6564.37 | 3.02% | 0.00 |
| 2025-11-10 | 28.90 | 28.67 | -0.35 | -1.21% | 28.52 | 29.36 | 23556 | 6789.38 | 3.10% | 0.00 |
| 2025-11-07 | 29.40 | 29.02 | -0.67 | -2.26% | 28.81 | 29.63 | 26424 | 7700.00 | 3.47% | 0.00 |
| 2025-11-06 | 31.12 | 29.69 | -1.22 | -3.95% | 29.49 | 31.12 | 37403 | 11234.62 | 4.92% | 0.00 |
| 2025-11-05 | 32.38 | 30.91 | -1.59 | -4.89% | 30.84 | 32.38 | 45068 | 14163.96 | 5.93% | 0.00 |
| 2025-11-04 | 33.21 | 32.50 | -0.96 | -2.87% | 32.11 | 34.08 | 65474 | 21472.37 | 8.61% | 0.00 |
| 2025-11-03 | 30.14 | 33.46 | 3.61 | 12.09% | 30.13 | 34.87 | 85561 | 28543.18 | 11.25% | 10.00 |
| 2025-10-31 | 28.67 | 29.85 | 1.25 | 4.37% | 28.66 | 30.36 | 34545 | 10293.78 | 4.54% | 0.00 |
| 2025-10-30 | 29.68 | 28.60 | -1.08 | -3.64% | 28.43 | 29.77 | 26662 | 7724.06 | 3.51% | 0.00 |
| 2025-10-29 | 29.21 | 29.68 | 0.35 | 1.19% | 29.21 | 30.40 | 40238 | 12011.26 | 5.29% | 0.00 |
| 2025-10-28 | 30.13 | 29.33 | -0.61 | -2.04% | 28.65 | 30.24 | 37487 | 11008.85 | 4.93% | 0.00 |
| 2025-10-27 | 32.18 | 29.94 | -2.15 | -6.70% | 29.75 | 32.35 | 47440 | 14603.01 | 6.24% | 0.00 |
| 2025-10-24 | 31.99 | 32.09 | 0.00 | 0.00% | 31.60 | 32.40 | 17581 | 5611.70 | 2.31% | 0.00 |
| 2025-10-23 | 32.33 | 32.09 | -0.35 | -1.08% | 31.58 | 32.90 | 16878 | 5403.21 | 2.22% | 0.00 |
| 2025-10-22 | 31.77 | 32.44 | 0.41 | 1.28% | 31.77 | 33.50 | 24947 | 8177.23 | 3.28% | 0.00 |
| 2025-10-21 | 31.12 | 32.03 | 1.07 | 3.46% | 31.01 | 32.20 | 23131 | 7312.47 | 3.04% | 0.00 |
| 2025-10-20 | 31.56 | 30.96 | -0.53 | -1.68% | 30.51 | 32.25 | 19053 | 5931.61 | 2.51% | 0.00 |
| 2025-10-17 | 32.27 | 31.49 | -0.93 | -2.87% | 31.26 | 32.48 | 20634 | 6546.63 | 2.71% | 0.00 |
| 2025-10-16 | 33.13 | 32.42 | -0.45 | -1.37% | 32.07 | 33.66 | 24857 | 8125.54 | 3.27% | 0.00 |
| 2025-10-15 | 32.28 | 32.87 | 0.29 | 0.89% | 32.21 | 33.76 | 23673 | 7830.84 | 3.11% | 0.00 |
| 2025-10-14 | 33.13 | 32.58 | -0.55 | -1.66% | 32.32 | 34.22 | 27140 | 8973.21 | 3.57% | 0.00 |
泰林生物(300813)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。
