| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.11 | 34.90 | 2.03 | 6.18% | 33.11 | 37.36 | 101082 | 35625.81 | 13.04% | 0.00 |
| 2026-03-20 | 31.56 | 32.87 | 1.92 | 6.20% | 30.75 | 33.63 | 61888 | 19981.16 | 7.99% | 0.00 |
| 2026-03-19 | 30.49 | 30.95 | -0.10 | -0.32% | 30.05 | 32.57 | 38954 | 12269.12 | 5.03% | 0.00 |
| 2026-03-18 | 30.17 | 31.05 | 0.80 | 2.64% | 30.17 | 31.55 | 26237 | 8118.26 | 3.39% | 0.00 |
| 2026-03-17 | 31.87 | 30.25 | -1.41 | -4.45% | 29.98 | 31.93 | 22370 | 6894.77 | 2.89% | 0.00 |
| 2026-03-16 | 32.63 | 31.66 | -1.16 | -3.53% | 31.17 | 32.99 | 34733 | 11057.22 | 4.48% | 0.00 |
| 2026-03-13 | 33.50 | 32.82 | -0.66 | -1.97% | 32.12 | 34.15 | 43467 | 14422.84 | 5.61% | 0.00 |
| 2026-03-12 | 33.88 | 33.48 | -0.10 | -0.30% | 32.88 | 34.00 | 28646 | 9561.47 | 3.70% | 0.00 |
| 2026-03-11 | 32.60 | 33.58 | 0.97 | 2.97% | 32.31 | 34.00 | 60999 | 20339.42 | 7.87% | 0.00 |
| 2026-03-10 | 30.38 | 32.61 | 2.33 | 7.69% | 30.02 | 33.10 | 50743 | 16313.08 | 6.55% | 0.00 |
| 2026-03-09 | 30.28 | 30.28 | -0.15 | -0.49% | 24.56 | 31.00 | 31889 | 9588.88 | 4.11% | 0.00 |
| 2026-03-06 | 29.47 | 30.43 | 0.97 | 3.29% | 29.00 | 30.55 | 16802 | 5048.49 | 2.17% | 0.00 |
| 2026-03-05 | 29.81 | 29.46 | 0.18 | 0.61% | 29.14 | 30.33 | 14787 | 4383.70 | 1.91% | 0.00 |
| 2026-03-04 | 29.52 | 29.28 | -0.38 | -1.28% | 29.06 | 29.74 | 15795 | 4636.16 | 2.04% | 0.00 |
| 2026-03-03 | 31.72 | 29.66 | -1.44 | -4.63% | 29.20 | 31.85 | 21919 | 6633.86 | 2.83% | 0.00 |
| 2026-03-02 | 31.18 | 31.10 | -0.78 | -2.45% | 30.71 | 32.00 | 20838 | 6538.11 | 2.69% | 0.00 |
| 2026-02-27 | 31.97 | 31.88 | -0.08 | -0.25% | 31.39 | 32.05 | 19199 | 6088.21 | 2.48% | 0.00 |
| 2026-02-26 | 31.77 | 31.96 | 0.20 | 0.63% | 31.50 | 32.48 | 14931 | 4764.23 | 1.93% | 0.00 |
| 2026-02-25 | 32.65 | 31.76 | -1.02 | -3.11% | 31.59 | 32.80 | 20766 | 6623.55 | 2.68% | 0.00 |
| 2026-02-24 | 32.14 | 32.78 | 0.86 | 2.69% | 32.14 | 33.14 | 27677 | 9027.82 | 3.57% | 0.00 |
| 2026-02-13 | 31.65 | 31.92 | 0.22 | 0.69% | 31.48 | 32.50 | 23053 | 7350.44 | 2.97% | 0.00 |
| 2026-02-12 | 31.80 | 31.70 | 0.38 | 1.21% | 31.18 | 32.72 | 35207 | 11282.17 | 4.54% | 0.00 |
| 2026-02-11 | 31.07 | 31.32 | 0.25 | 0.80% | 31.07 | 32.94 | 34879 | 11164.54 | 4.50% | 0.00 |
| 2026-02-10 | 30.90 | 31.07 | 0.22 | 0.71% | 30.50 | 31.78 | 26861 | 8387.59 | 3.47% | 3.00 |
| 2026-02-09 | 31.69 | 30.85 | -0.24 | -0.77% | 30.55 | 31.70 | 22868 | 7064.37 | 2.95% | 0.00 |
| 2026-02-06 | 30.63 | 31.09 | 0.29 | 0.94% | 30.07 | 31.79 | 30568 | 9455.52 | 3.94% | 0.00 |
| 2026-02-05 | 30.77 | 30.80 | -0.20 | -0.65% | 30.45 | 31.36 | 21642 | 6662.22 | 2.79% | 0.00 |
| 2026-02-04 | 31.46 | 31.00 | -0.40 | -1.27% | 30.34 | 31.52 | 28027 | 8676.21 | 3.62% | 0.00 |
| 2026-02-03 | 32.00 | 31.40 | -0.39 | -1.23% | 31.39 | 32.36 | 21886 | 6944.53 | 2.82% | 0.00 |
| 2026-02-02 | 32.47 | 31.79 | -1.09 | -3.32% | 31.70 | 33.54 | 26897 | 8745.81 | 3.47% | 0.00 |
| 2026-01-30 | 33.00 | 32.88 | -0.12 | -0.36% | 32.23 | 33.30 | 21078 | 6872.94 | 2.72% | 0.00 |
| 2026-01-29 | 32.94 | 33.00 | 0.32 | 0.98% | 32.48 | 33.72 | 48506 | 16022.82 | 6.26% | 0.00 |
| 2026-01-28 | 32.94 | 32.68 | -0.36 | -1.09% | 31.60 | 33.64 | 35899 | 11679.48 | 4.63% | 0.00 |
| 2026-01-27 | 32.61 | 33.04 | 0.38 | 1.16% | 31.30 | 33.27 | 36741 | 11972.79 | 4.74% | 0.00 |
| 2026-01-26 | 33.33 | 32.66 | -0.62 | -1.86% | 32.00 | 33.70 | 39688 | 12999.92 | 5.12% | 0.00 |
| 2026-01-23 | 34.00 | 33.28 | -0.72 | -2.12% | 32.59 | 34.05 | 44883 | 14896.49 | 5.79% | 0.00 |
| 2026-01-22 | 34.20 | 34.00 | -0.06 | -0.18% | 33.25 | 34.80 | 30572 | 10319.68 | 3.95% | 0.00 |
| 2026-01-21 | 34.36 | 34.06 | 0.01 | 0.03% | 33.45 | 35.14 | 33597 | 11498.17 | 4.34% | 0.00 |
| 2026-01-20 | 34.11 | 34.05 | -0.28 | -0.82% | 33.23 | 35.00 | 52343 | 17848.21 | 6.75% | 0.00 |
| 2026-01-19 | 31.85 | 34.33 | 2.47 | 7.75% | 31.41 | 35.27 | 73412 | 24633.38 | 9.47% | 0.00 |
| 2026-01-16 | 32.38 | 31.86 | -0.43 | -1.33% | 30.91 | 32.38 | 38073 | 12057.21 | 4.91% | 0.00 |
| 2026-01-15 | 31.29 | 32.29 | 1.18 | 3.79% | 31.02 | 32.69 | 51844 | 16557.33 | 6.69% | 0.00 |
| 2026-01-14 | 30.00 | 31.11 | 0.73 | 2.40% | 29.39 | 31.87 | 49412 | 15351.12 | 6.38% | 0.00 |
| 2026-01-13 | 29.78 | 30.38 | 1.23 | 4.22% | 29.15 | 31.38 | 66400 | 20199.89 | 8.57% | 0.00 |
| 2026-01-12 | 30.20 | 29.15 | -0.09 | -0.31% | 28.11 | 30.20 | 53991 | 15680.02 | 6.97% | 0.00 |
| 2026-01-09 | 30.00 | 29.24 | -0.58 | -1.95% | 28.98 | 30.27 | 34557 | 10109.04 | 4.46% | 0.00 |
| 2026-01-08 | 28.40 | 29.82 | 1.22 | 4.27% | 28.24 | 30.00 | 49819 | 14722.62 | 6.43% | 0.00 |
| 2026-01-07 | 27.06 | 28.60 | 1.53 | 5.65% | 26.93 | 29.28 | 53569 | 15242.56 | 6.91% | 0.00 |
| 2026-01-06 | 27.06 | 27.07 | 0.12 | 0.45% | 26.82 | 27.26 | 20873 | 5654.04 | 2.69% | 0.00 |
| 2026-01-05 | 27.02 | 26.95 | -0.05 | -0.19% | 26.56 | 27.42 | 26259 | 7083.23 | 3.39% | 0.00 |
| 2025-12-31 | 26.37 | 27.00 | 0.67 | 2.54% | 25.79 | 27.20 | 27228 | 7245.28 | 3.51% | 0.00 |
| 2025-12-30 | 26.06 | 26.33 | 0.25 | 0.96% | 25.70 | 26.84 | 23473 | 6194.97 | 3.03% | 0.00 |
| 2025-12-29 | 26.38 | 26.08 | -0.39 | -1.47% | 25.60 | 26.38 | 21353 | 5535.54 | 2.76% | 0.00 |
| 2025-12-26 | 26.96 | 26.47 | -0.64 | -2.36% | 26.25 | 27.22 | 26095 | 6943.74 | 3.37% | 0.00 |
| 2025-12-25 | 26.75 | 27.11 | 0.36 | 1.35% | 26.60 | 27.80 | 29142 | 7953.92 | 3.76% | 0.00 |
| 2025-12-24 | 27.37 | 26.75 | -0.73 | -2.66% | 26.63 | 27.55 | 30551 | 8262.57 | 3.94% | 0.00 |
| 2025-12-23 | 27.02 | 27.48 | 0.47 | 1.74% | 26.58 | 27.82 | 39075 | 10710.29 | 5.04% | 0.00 |
| 2025-12-22 | 26.11 | 27.01 | 0.90 | 3.45% | 26.11 | 27.90 | 48502 | 13172.38 | 6.26% | 0.00 |
| 2025-12-19 | 25.42 | 26.11 | 0.75 | 2.96% | 25.26 | 26.54 | 25048 | 6520.43 | 3.23% | 0.00 |
| 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 |
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。
