| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.90 | 25.36 | 0.42 | 1.68% | 24.68 | 25.66 | 22320 | 5645.54 | 2.88% | 0.00 |
| 2025-12-17 | 25.26 | 24.94 | -0.09 | -0.36% | 24.22 | 25.26 | 18937 | 4682.86 | 2.44% | 0.00 |
| 2025-12-16 | 25.09 | 25.03 | -0.33 | -1.30% | 24.50 | 25.20 | 14743 | 3662.65 | 1.90% | 0.00 |
| 2025-12-15 | 25.02 | 25.36 | -0.03 | -0.12% | 24.42 | 25.64 | 30897 | 7799.05 | 3.99% | 0.00 |
| 2025-12-12 | 23.77 | 25.39 | 1.54 | 6.46% | 23.61 | 25.70 | 37486 | 9372.09 | 4.84% | 5.00 |
| 2025-12-11 | 24.62 | 23.85 | -0.75 | -3.05% | 23.83 | 24.78 | 12940 | 3131.16 | 1.67% | 0.00 |
| 2025-12-10 | 25.00 | 24.60 | -0.27 | -1.09% | 24.31 | 25.07 | 11672 | 2879.26 | 1.51% | 0.00 |
| 2025-12-09 | 24.97 | 24.87 | -0.09 | -0.36% | 24.82 | 25.24 | 10484 | 2620.65 | 1.35% | 0.00 |
| 2025-12-08 | 24.85 | 24.96 | 0.24 | 0.97% | 24.55 | 25.29 | 17257 | 4318.16 | 2.23% | 0.00 |
| 2025-12-05 | 23.68 | 24.72 | 1.04 | 4.39% | 23.45 | 24.81 | 16294 | 3961.88 | 2.10% | 0.00 |
| 2025-12-04 | 24.27 | 23.68 | -0.53 | -2.19% | 23.60 | 24.33 | 17298 | 4115.13 | 2.23% | 0.00 |
| 2025-12-03 | 24.67 | 24.21 | -0.46 | -1.86% | 24.08 | 24.76 | 7723 | 1876.32 | 1.00% | 0.00 |
| 2025-12-02 | 25.00 | 24.67 | -0.26 | -1.04% | 24.44 | 25.30 | 8951 | 2207.74 | 1.16% | 0.00 |
| 2025-12-01 | 25.50 | 24.93 | -0.51 | -2.00% | 24.80 | 25.50 | 16376 | 4119.25 | 2.11% | 0.00 |
| 2025-11-28 | 24.94 | 25.44 | 0.27 | 1.07% | 24.66 | 25.57 | 19461 | 4914.14 | 2.51% | 0.00 |
| 2025-11-27 | 23.83 | 25.17 | 1.23 | 5.14% | 23.74 | 25.52 | 25889 | 6363.63 | 3.34% | 0.00 |
| 2025-11-26 | 24.30 | 23.94 | -0.44 | -1.80% | 23.78 | 24.60 | 14524 | 3497.10 | 1.87% | 0.00 |
| 2025-11-25 | 24.09 | 24.38 | 0.41 | 1.71% | 23.91 | 24.70 | 13300 | 3250.29 | 1.72% | 0.00 |
| 2025-11-24 | 23.63 | 23.97 | 0.52 | 2.22% | 23.47 | 24.15 | 15730 | 3749.81 | 2.03% | 0.00 |
| 2025-11-21 | 24.58 | 23.45 | -1.15 | -4.67% | 23.19 | 24.70 | 25614 | 6111.85 | 3.31% | 0.00 |
| 2025-11-20 | 24.95 | 24.60 | -0.14 | -0.57% | 24.20 | 25.02 | 16769 | 4136.18 | 2.16% | 0.00 |
| 2025-11-19 | 25.20 | 24.74 | -0.51 | -2.02% | 24.72 | 25.33 | 13023 | 3240.80 | 1.68% | 0.00 |
| 2025-11-18 | 25.47 | 25.25 | -0.22 | -0.86% | 24.94 | 25.60 | 15977 | 4018.55 | 2.06% | 0.00 |
| 2025-11-17 | 25.77 | 25.47 | -0.03 | -0.12% | 25.11 | 25.77 | 14022 | 3566.19 | 1.81% | 0.00 |
| 2025-11-14 | 25.86 | 25.50 | -0.40 | -1.54% | 25.38 | 26.08 | 26482 | 6807.35 | 3.42% | 0.00 |
| 2025-11-13 | 24.43 | 25.90 | 1.61 | 6.63% | 24.09 | 26.27 | 73469 | 18743.37 | 9.48% | 0.00 |
| 2025-11-12 | 24.53 | 24.29 | -0.24 | -0.98% | 24.04 | 24.80 | 12287 | 2989.56 | 1.59% | 0.00 |
| 2025-11-11 | 24.75 | 24.53 | -0.22 | -0.89% | 24.39 | 24.94 | 15287 | 3759.44 | 1.97% | 0.00 |
| 2025-11-10 | 24.82 | 24.75 | 0.02 | 0.08% | 24.50 | 24.93 | 14404 | 3553.29 | 1.86% | 0.00 |
| 2025-11-07 | 24.94 | 24.73 | -0.24 | -0.96% | 24.50 | 24.96 | 14056 | 3476.68 | 1.81% | 0.00 |
| 2025-11-06 | 24.58 | 24.97 | 0.42 | 1.71% | 24.50 | 25.67 | 28763 | 7191.58 | 3.71% | 0.00 |
| 2025-11-05 | 24.12 | 24.55 | 0.19 | 0.78% | 23.86 | 24.70 | 22718 | 5558.24 | 2.93% | 0.00 |
| 2025-11-04 | 23.73 | 24.36 | 0.65 | 2.74% | 23.73 | 24.39 | 32592 | 7872.40 | 4.21% | 0.00 |
| 2025-11-03 | 24.45 | 23.71 | -1.22 | -4.89% | 23.50 | 24.47 | 55029 | 13101.76 | 7.10% | 0.00 |
| 2025-10-31 | 24.98 | 24.93 | 0.18 | 0.73% | 24.76 | 25.18 | 19361 | 4846.99 | 2.50% | 0.00 |
| 2025-10-30 | 25.08 | 24.75 | -0.33 | -1.32% | 24.64 | 25.38 | 19092 | 4754.89 | 2.46% | 0.00 |
| 2025-10-29 | 25.50 | 25.08 | -0.52 | -2.03% | 24.94 | 25.65 | 20491 | 5154.40 | 2.64% | 0.00 |
| 2025-10-28 | 25.74 | 25.60 | -0.10 | -0.39% | 25.20 | 26.00 | 17709 | 4537.92 | 2.29% | 0.00 |
| 2025-10-27 | 26.14 | 25.70 | -0.44 | -1.68% | 25.60 | 26.50 | 27654 | 7172.54 | 3.57% | 0.00 |
| 2025-10-24 | 26.40 | 26.14 | 0.00 | 0.00% | 26.00 | 26.43 | 11702 | 3053.86 | 1.51% | 0.00 |
| 2025-10-23 | 26.20 | 26.14 | -0.03 | -0.11% | 25.66 | 26.30 | 15839 | 4124.97 | 2.04% | 0.00 |
| 2025-10-22 | 25.80 | 26.17 | 0.41 | 1.59% | 25.51 | 26.44 | 18739 | 4894.48 | 2.42% | 0.00 |
| 2025-10-21 | 25.56 | 25.76 | 0.38 | 1.50% | 25.14 | 25.83 | 11141 | 2849.72 | 1.44% | 0.00 |
| 2025-10-20 | 25.08 | 25.38 | 0.59 | 2.38% | 24.78 | 25.60 | 10855 | 2750.31 | 1.40% | 0.00 |
| 2025-10-17 | 25.34 | 24.79 | -0.58 | -2.29% | 24.77 | 25.48 | 13583 | 3403.44 | 1.75% | 0.00 |
| 2025-10-16 | 25.78 | 25.37 | -0.48 | -1.86% | 25.32 | 25.79 | 9397 | 2397.57 | 1.21% | 0.00 |
| 2025-10-15 | 25.30 | 25.85 | 0.65 | 2.58% | 25.10 | 25.88 | 13756 | 3522.55 | 1.78% | 0.00 |
| 2025-10-14 | 26.08 | 25.20 | -0.79 | -3.04% | 25.12 | 26.40 | 20355 | 5215.22 | 2.63% | 0.00 |
| 2025-10-13 | 26.01 | 25.99 | -0.58 | -2.18% | 25.25 | 26.56 | 18179 | 4706.87 | 2.35% | 0.00 |
| 2025-10-10 | 26.24 | 26.57 | 0.67 | 2.59% | 25.92 | 27.43 | 35256 | 9423.26 | 4.55% | 0.00 |
| 2025-10-09 | 25.96 | 25.90 | 0.10 | 0.39% | 25.72 | 26.29 | 16252 | 4209.92 | 2.10% | 0.00 |
| 2025-09-30 | 26.44 | 25.80 | -0.54 | -2.05% | 25.76 | 26.44 | 18731 | 4873.08 | 2.42% | 0.00 |
| 2025-09-29 | 26.58 | 26.34 | 0.30 | 1.15% | 25.74 | 26.96 | 18432 | 4857.18 | 2.38% | 7.00 |
| 2025-09-26 | 26.13 | 26.04 | -0.24 | -0.91% | 25.90 | 26.73 | 14896 | 3908.34 | 1.92% | 0.00 |
| 2025-09-25 | 26.57 | 26.28 | -0.26 | -0.98% | 26.12 | 27.29 | 24258 | 6471.68 | 3.13% | 0.00 |
| 2025-09-24 | 25.20 | 26.54 | 1.28 | 5.07% | 24.91 | 27.10 | 40681 | 10739.55 | 5.25% | 0.00 |
| 2025-09-23 | 25.72 | 25.26 | -0.34 | -1.33% | 24.48 | 25.97 | 22376 | 5610.29 | 2.89% | 0.00 |
| 2025-09-22 | 25.90 | 25.60 | -0.20 | -0.78% | 25.40 | 26.03 | 12978 | 3320.00 | 1.67% | 0.00 |
| 2025-09-19 | 25.90 | 25.80 | -0.21 | -0.81% | 25.50 | 26.24 | 21802 | 5622.01 | 2.81% | 0.00 |
| 2025-09-18 | 26.45 | 26.01 | -0.66 | -2.47% | 25.73 | 27.10 | 28173 | 7463.98 | 3.64% | 0.00 |
| 2025-09-17 | 26.44 | 26.67 | 0.35 | 1.33% | 26.18 | 27.02 | 23800 | 6348.66 | 3.07% | 0.00 |
| 2025-09-16 | 25.94 | 26.32 | 0.39 | 1.50% | 25.82 | 26.37 | 21524 | 5636.40 | 2.78% | 0.00 |
| 2025-09-15 | 26.17 | 25.93 | -0.38 | -1.44% | 25.88 | 26.28 | 16197 | 4215.15 | 2.09% | 0.00 |
| 2025-09-12 | 26.63 | 26.31 | -0.35 | -1.31% | 26.13 | 26.75 | 20836 | 5487.77 | 2.69% | 0.00 |
| 2025-09-11 | 25.96 | 26.66 | 0.44 | 1.68% | 25.83 | 26.85 | 22396 | 5927.27 | 2.89% | 0.00 |
| 2025-09-10 | 25.94 | 26.22 | 0.20 | 0.77% | 25.94 | 26.72 | 20512 | 5394.42 | 2.65% | 0.00 |
| 2025-09-09 | 27.01 | 26.02 | -0.34 | -1.29% | 25.85 | 27.33 | 37334 | 9931.73 | 4.82% | 0.00 |
| 2025-09-08 | 26.39 | 26.36 | 0.04 | 0.15% | 25.89 | 26.48 | 28448 | 7452.05 | 3.67% | 0.00 |
| 2025-09-05 | 26.33 | 26.32 | 0.09 | 0.34% | 26.02 | 26.45 | 27358 | 7184.75 | 3.53% | 0.00 |
| 2025-09-04 | 26.56 | 26.23 | -0.27 | -1.02% | 25.70 | 27.44 | 37216 | 9915.37 | 4.80% | 0.00 |
| 2025-09-03 | 28.05 | 26.50 | -1.35 | -4.85% | 26.44 | 28.05 | 34661 | 9405.26 | 4.47% | 0.00 |
| 2025-09-02 | 28.83 | 27.85 | -0.98 | -3.40% | 27.20 | 28.99 | 40683 | 11312.61 | 5.25% | 0.00 |
| 2025-09-01 | 29.01 | 28.83 | -0.03 | -0.10% | 28.78 | 29.38 | 28526 | 8276.36 | 3.68% | 0.00 |
| 2025-08-29 | 29.80 | 28.86 | -1.24 | -4.12% | 28.62 | 30.48 | 46136 | 13483.80 | 5.95% | 0.00 |
| 2025-08-28 | 29.33 | 30.10 | 0.30 | 1.01% | 29.33 | 30.77 | 44653 | 13387.51 | 5.76% | 7.00 |
| 2025-08-27 | 30.41 | 29.80 | -0.89 | -2.90% | 29.64 | 30.85 | 43003 | 13016.68 | 5.55% | 0.00 |
| 2025-08-26 | 30.18 | 30.69 | 0.50 | 1.66% | 28.99 | 31.50 | 58791 | 17972.33 | 7.59% | 0.00 |
| 2025-08-25 | 29.91 | 30.19 | 0.12 | 0.40% | 29.61 | 30.30 | 42796 | 12813.73 | 5.52% | 0.00 |
| 2025-08-22 | 30.31 | 30.07 | -0.53 | -1.73% | 29.88 | 31.00 | 43676 | 13182.34 | 5.64% | 0.00 |
| 2025-08-21 | 30.95 | 30.60 | -0.80 | -2.55% | 29.90 | 31.44 | 59935 | 18342.16 | 7.73% | 0.00 |
泰福泵业(300992)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。
