| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 40.79 | 37.30 | -4.63 | -11.04% | 35.89 | 42.50 | 59574 | 22576.54 | 12.45% | 0.00 |
| 2025-10-28 | 39.70 | 41.93 | 2.31 | 5.83% | 39.30 | 42.39 | 33078 | 13582.47 | 6.91% | 0.00 |
| 2025-10-27 | 39.51 | 39.62 | 0.88 | 2.27% | 38.37 | 40.00 | 24996 | 9792.95 | 5.22% | 0.00 |
| 2025-10-24 | 35.09 | 38.74 | 3.40 | 9.62% | 35.09 | 40.00 | 28933 | 10916.96 | 6.04% | 0.00 |
| 2025-10-23 | 34.86 | 35.34 | 0.65 | 1.87% | 33.80 | 35.43 | 8337 | 2876.41 | 1.74% | 20.00 |
| 2025-10-22 | 34.83 | 34.69 | -0.21 | -0.60% | 34.33 | 35.80 | 9619 | 3366.32 | 2.01% | 0.00 |
| 2025-10-21 | 35.50 | 34.90 | 0.16 | 0.46% | 34.10 | 35.50 | 9782 | 3387.66 | 2.04% | 0.00 |
| 2025-10-20 | 33.97 | 34.74 | 1.37 | 4.11% | 33.01 | 35.50 | 17964 | 6246.83 | 3.75% | 0.00 |
| 2025-10-17 | 35.33 | 33.37 | -1.61 | -4.60% | 33.25 | 35.60 | 15335 | 5230.02 | 3.20% | 0.00 |
| 2025-10-16 | 35.99 | 34.98 | -0.50 | -1.41% | 34.56 | 36.50 | 15409 | 5482.41 | 3.22% | 0.00 |
| 2025-10-15 | 33.62 | 35.48 | 2.20 | 6.61% | 33.00 | 35.74 | 19255 | 6697.12 | 4.02% | 0.00 |
| 2025-10-14 | 34.29 | 33.28 | -0.26 | -0.78% | 32.86 | 34.38 | 14399 | 4830.76 | 3.01% | 0.00 |
| 2025-10-13 | 33.99 | 33.54 | -1.40 | -4.01% | 32.31 | 35.25 | 24041 | 8158.90 | 5.02% | 0.00 |
| 2025-10-10 | 36.41 | 34.94 | -1.46 | -4.01% | 34.75 | 36.92 | 24285 | 8700.27 | 5.07% | 0.00 |
| 2025-10-09 | 32.58 | 36.40 | 3.82 | 11.72% | 31.97 | 36.77 | 35580 | 12650.67 | 7.43% | 0.00 |
| 2025-09-30 | 31.70 | 32.58 | 0.92 | 2.91% | 31.30 | 33.00 | 18305 | 5903.29 | 3.82% | 0.00 |
| 2025-09-29 | 30.91 | 31.66 | 0.75 | 2.43% | 30.51 | 32.29 | 18845 | 5971.82 | 3.94% | 0.00 |
| 2025-09-26 | 30.64 | 30.91 | -0.04 | -0.13% | 29.70 | 32.30 | 26066 | 8153.15 | 5.45% | 0.00 |
| 2025-09-25 | 30.46 | 30.95 | 1.10 | 3.69% | 29.68 | 31.99 | 36536 | 11187.98 | 7.63% | 0.00 |
| 2025-09-24 | 27.43 | 29.85 | 2.29 | 8.31% | 27.08 | 30.80 | 25987 | 7496.85 | 5.43% | 0.00 |
| 2025-09-23 | 27.57 | 27.56 | 0.00 | 0.00% | 26.53 | 27.81 | 14730 | 3984.17 | 3.08% | 0.00 |
| 2025-09-22 | 27.65 | 27.56 | -0.27 | -0.97% | 26.80 | 28.29 | 11603 | 3217.23 | 2.42% | 0.00 |
| 2025-09-19 | 28.13 | 27.83 | -0.17 | -0.61% | 27.50 | 28.20 | 11624 | 3235.76 | 2.43% | 0.00 |
| 2025-09-18 | 29.01 | 28.00 | -1.03 | -3.55% | 27.61 | 29.30 | 16030 | 4585.08 | 3.35% | 0.00 |
| 2025-09-17 | 29.01 | 29.03 | -0.06 | -0.21% | 28.85 | 29.39 | 9076 | 2637.60 | 1.90% | 0.00 |
| 2025-09-16 | 29.14 | 29.09 | -0.04 | -0.14% | 28.89 | 29.76 | 11500 | 3358.17 | 2.40% | 0.00 |
| 2025-09-15 | 28.92 | 29.13 | 0.23 | 0.80% | 28.70 | 29.38 | 10680 | 3101.21 | 2.23% | 0.00 |
| 2025-09-12 | 29.76 | 28.90 | -0.85 | -2.86% | 28.80 | 30.19 | 14982 | 4391.34 | 3.13% | 20.00 |
| 2025-09-11 | 29.18 | 29.75 | 0.49 | 1.67% | 28.71 | 30.15 | 7856 | 2317.94 | 1.64% | 0.00 |
| 2025-09-10 | 29.44 | 29.26 | -0.15 | -0.51% | 29.10 | 30.22 | 7766 | 2294.38 | 1.62% | 0.00 |
| 2025-09-09 | 30.88 | 29.41 | -1.39 | -4.51% | 29.00 | 30.88 | 11949 | 3577.71 | 2.50% | 0.00 |
| 2025-09-08 | 29.43 | 30.80 | 1.36 | 4.62% | 29.10 | 30.98 | 18035 | 5426.73 | 3.77% | 0.00 |
| 2025-09-05 | 29.18 | 29.44 | 0.34 | 1.17% | 28.52 | 29.62 | 15467 | 4516.76 | 3.23% | 0.00 |
| 2025-09-04 | 30.37 | 29.10 | -0.41 | -1.39% | 28.61 | 30.96 | 19393 | 5809.71 | 4.05% | 0.00 |
| 2025-09-03 | 30.76 | 29.51 | -0.73 | -2.41% | 29.13 | 30.77 | 11028 | 3300.08 | 2.30% | 0.00 |
| 2025-09-02 | 31.49 | 30.24 | -1.36 | -4.30% | 30.16 | 31.90 | 15895 | 4876.04 | 3.32% | 0.00 |
| 2025-09-01 | 32.63 | 31.60 | -1.03 | -3.16% | 31.35 | 32.81 | 12702 | 4057.64 | 2.65% | 0.00 |
| 2025-08-29 | 32.10 | 32.63 | 0.55 | 1.71% | 31.57 | 32.89 | 13864 | 4478.76 | 2.90% | 0.00 |
| 2025-08-28 | 32.58 | 32.08 | -0.49 | -1.50% | 31.08 | 33.33 | 23252 | 7442.22 | 4.86% | 0.00 |
| 2025-08-27 | 34.14 | 32.57 | -1.93 | -5.59% | 32.00 | 34.70 | 31440 | 10452.06 | 6.57% | 0.00 |
| 2025-08-26 | 33.06 | 34.50 | 0.78 | 2.31% | 33.06 | 34.90 | 27307 | 9354.56 | 5.70% | 0.00 |
| 2025-08-25 | 31.02 | 33.72 | 2.87 | 9.30% | 30.96 | 34.30 | 38060 | 12506.96 | 7.95% | 0.00 |
| 2025-08-22 | 30.33 | 30.85 | 0.24 | 0.78% | 29.80 | 31.25 | 28184 | 8555.23 | 5.89% | 0.00 |
| 2025-08-21 | 28.40 | 30.61 | 2.18 | 7.67% | 28.14 | 32.28 | 40031 | 12230.55 | 8.36% | 0.00 |
| 2025-08-20 | 28.00 | 28.43 | 0.46 | 1.64% | 27.70 | 28.53 | 11305 | 3183.84 | 2.36% | 25.00 |
| 2025-08-19 | 27.62 | 27.97 | 0.35 | 1.27% | 27.24 | 28.07 | 12396 | 3442.39 | 2.59% | 0.00 |
| 2025-08-18 | 26.87 | 27.62 | 0.86 | 3.21% | 26.55 | 27.79 | 16531 | 4518.67 | 3.45% | 0.00 |
| 2025-08-15 | 27.15 | 26.76 | 0.01 | 0.04% | 26.36 | 27.45 | 13527 | 3635.67 | 2.83% | 0.00 |
| 2025-08-14 | 27.56 | 26.75 | -0.64 | -2.34% | 26.66 | 27.68 | 15196 | 4115.52 | 3.17% | 0.00 |
| 2025-08-13 | 27.52 | 27.39 | -0.09 | -0.33% | 26.70 | 27.80 | 11129 | 3030.48 | 2.32% | 0.00 |
| 2025-08-12 | 27.85 | 27.48 | -0.24 | -0.87% | 27.25 | 28.14 | 11271 | 3113.80 | 2.35% | 0.00 |
| 2025-08-11 | 27.50 | 27.72 | 0.31 | 1.13% | 27.10 | 28.67 | 18358 | 5115.70 | 3.84% | 0.00 |
| 2025-08-08 | 27.34 | 27.41 | 0.26 | 0.96% | 26.98 | 27.68 | 11081 | 3027.05 | 2.31% | 0.00 |
| 2025-08-07 | 26.80 | 27.15 | 0.45 | 1.69% | 26.44 | 27.60 | 17663 | 4757.68 | 3.69% | 0.00 |
| 2025-08-06 | 27.14 | 26.70 | -0.34 | -1.26% | 26.61 | 27.14 | 11614 | 3111.28 | 2.43% | 0.00 |
| 2025-08-05 | 26.77 | 27.04 | 0.61 | 2.31% | 26.40 | 27.13 | 11802 | 3157.72 | 2.47% | 0.00 |
| 2025-08-04 | 26.78 | 26.43 | 0.01 | 0.04% | 26.08 | 26.78 | 11036 | 2918.00 | 2.31% | 0.00 |
| 2025-08-01 | 25.88 | 26.42 | 0.49 | 1.89% | 25.88 | 26.57 | 11852 | 3108.31 | 2.48% | 0.00 |
| 2025-07-31 | 26.28 | 25.93 | -0.58 | -2.19% | 25.70 | 26.89 | 12027 | 3146.85 | 2.51% | 0.00 |
| 2025-07-30 | 26.64 | 26.51 | -0.17 | -0.64% | 26.27 | 27.14 | 10330 | 2742.63 | 2.16% | 0.00 |
| 2025-07-29 | 26.99 | 26.68 | -0.55 | -2.02% | 26.50 | 27.25 | 13562 | 3630.50 | 2.83% | 0.00 |
| 2025-07-28 | 26.28 | 27.23 | 1.21 | 4.65% | 26.23 | 27.84 | 22158 | 6041.44 | 4.63% | 0.00 |
| 2025-07-25 | 25.65 | 26.02 | 0.42 | 1.64% | 25.47 | 26.35 | 12306 | 3194.73 | 2.57% | 0.00 |
| 2025-07-24 | 25.11 | 25.60 | 0.49 | 1.95% | 25.11 | 25.81 | 13874 | 3531.53 | 2.90% | 0.00 |
| 2025-07-23 | 25.55 | 25.11 | -0.59 | -2.30% | 25.00 | 25.82 | 13184 | 3324.92 | 2.75% | 0.00 |
| 2025-07-22 | 25.44 | 25.70 | 0.26 | 1.02% | 25.36 | 26.22 | 14771 | 3806.26 | 3.09% | 0.00 |
| 2025-07-21 | 25.65 | 25.44 | -0.24 | -0.93% | 25.28 | 25.79 | 12494 | 3190.69 | 2.61% | 0.00 |
| 2025-07-18 | 25.52 | 25.68 | 0.18 | 0.71% | 25.10 | 25.77 | 17106 | 4364.34 | 3.57% | 0.00 |
| 2025-07-17 | 26.39 | 25.50 | -0.81 | -3.08% | 25.30 | 26.39 | 24060 | 6189.84 | 5.03% | 0.00 |
| 2025-07-16 | 26.27 | 26.31 | 0.17 | 0.65% | 25.89 | 26.53 | 11983 | 3137.84 | 2.50% | 0.00 |
| 2025-07-15 | 27.09 | 26.14 | -0.99 | -3.65% | 26.01 | 27.09 | 20871 | 5510.46 | 4.36% | 3.00 |
| 2025-07-14 | 25.97 | 27.13 | 1.25 | 4.83% | 25.51 | 27.20 | 24860 | 6614.68 | 5.19% | 0.00 |
| 2025-07-11 | 25.80 | 25.88 | -0.02 | -0.08% | 25.30 | 26.00 | 18494 | 4746.00 | 3.86% | 0.00 |
| 2025-07-10 | 25.85 | 25.90 | -0.06 | -0.23% | 25.21 | 26.04 | 19176 | 4922.01 | 4.01% | 0.00 |
| 2025-07-09 | 25.60 | 25.96 | 0.42 | 1.64% | 25.50 | 26.77 | 27297 | 7140.62 | 5.70% | 0.00 |
| 2025-07-08 | 25.26 | 25.54 | 0.34 | 1.35% | 24.90 | 26.00 | 24517 | 6262.06 | 5.12% | 0.00 |
| 2025-07-07 | 24.09 | 25.20 | 0.97 | 4.00% | 23.93 | 25.55 | 29696 | 7397.22 | 6.20% | 0.00 |
| 2025-07-04 | 24.36 | 24.23 | 0.00 | 0.00% | 23.83 | 24.51 | 17587 | 4242.25 | 3.67% | 0.00 |
| 2025-07-03 | 24.26 | 24.23 | 0.13 | 0.54% | 24.07 | 24.99 | 25420 | 6203.72 | 5.31% | 0.00 |
| 2025-07-02 | 23.47 | 24.10 | 0.48 | 2.03% | 23.13 | 24.65 | 34835 | 8386.83 | 7.28% | 3.00 |
泰祥股份(301192)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。
