| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.66 | 30.31 | 0.80 | 2.71% | 29.32 | 30.61 | 14225 | 4292.34 | 2.97% | 0.00 |
| 2026-02-02 | 29.94 | 29.51 | -0.68 | -2.25% | 29.51 | 30.48 | 11501 | 3453.10 | 2.40% | 0.00 |
| 2026-01-30 | 29.77 | 30.19 | 0.19 | 0.63% | 29.43 | 30.70 | 15157 | 4574.75 | 3.17% | 0.00 |
| 2026-01-29 | 30.89 | 30.00 | -0.89 | -2.88% | 29.81 | 31.07 | 15153 | 4586.18 | 3.17% | 0.00 |
| 2026-01-28 | 31.40 | 30.89 | -0.61 | -1.94% | 30.24 | 31.50 | 18528 | 5720.68 | 3.87% | 0.00 |
| 2026-01-27 | 30.96 | 31.50 | 0.47 | 1.51% | 29.77 | 31.90 | 21660 | 6722.88 | 4.52% | 0.00 |
| 2026-01-26 | 32.01 | 31.03 | -0.81 | -2.54% | 30.50 | 32.01 | 21936 | 6794.19 | 4.58% | 0.00 |
| 2026-01-23 | 31.01 | 31.84 | 0.95 | 3.08% | 30.80 | 32.23 | 21380 | 6765.10 | 4.47% | 0.00 |
| 2026-01-22 | 31.56 | 30.89 | -0.77 | -2.43% | 30.75 | 32.00 | 13412 | 4164.19 | 2.80% | 0.00 |
| 2026-01-21 | 30.61 | 31.66 | 0.76 | 2.46% | 30.35 | 31.99 | 16544 | 5201.34 | 3.46% | 0.00 |
| 2026-01-20 | 32.23 | 30.90 | -1.33 | -4.13% | 30.52 | 32.28 | 17936 | 5633.76 | 3.75% | 0.00 |
| 2026-01-19 | 31.62 | 32.23 | 0.38 | 1.19% | 31.17 | 32.38 | 22609 | 7191.37 | 4.72% | 0.00 |
| 2026-01-16 | 33.10 | 31.85 | -0.24 | -0.75% | 31.00 | 33.10 | 34164 | 10893.21 | 7.14% | 0.00 |
| 2026-01-15 | 29.50 | 32.09 | 2.54 | 8.60% | 29.25 | 34.30 | 55446 | 17767.32 | 11.58% | 0.00 |
| 2026-01-14 | 30.07 | 29.55 | -0.42 | -1.40% | 28.91 | 30.28 | 24709 | 7302.58 | 5.16% | 0.00 |
| 2026-01-13 | 30.59 | 29.97 | -0.54 | -1.77% | 29.88 | 30.77 | 20946 | 6344.02 | 4.38% | 0.00 |
| 2026-01-12 | 31.10 | 30.51 | -0.42 | -1.36% | 30.00 | 31.41 | 25898 | 7924.65 | 5.41% | 0.00 |
| 2026-01-09 | 31.67 | 30.93 | -0.77 | -2.43% | 30.66 | 31.92 | 20337 | 6320.12 | 4.25% | 0.00 |
| 2026-01-08 | 32.86 | 31.70 | -0.94 | -2.88% | 31.51 | 32.86 | 22109 | 7064.65 | 4.62% | 0.00 |
| 2026-01-07 | 31.64 | 32.64 | 1.03 | 3.26% | 31.03 | 33.29 | 38696 | 12627.44 | 8.08% | 0.00 |
| 2026-01-06 | 30.91 | 31.61 | 0.97 | 3.17% | 30.45 | 32.90 | 37538 | 11930.32 | 7.84% | 0.00 |
| 2026-01-05 | 29.97 | 30.64 | 0.95 | 3.20% | 29.50 | 30.86 | 19055 | 5745.52 | 3.98% | 0.00 |
| 2025-12-31 | 29.83 | 29.69 | -0.21 | -0.70% | 29.40 | 30.38 | 13225 | 3942.06 | 2.76% | 0.00 |
| 2025-12-30 | 30.35 | 29.90 | -0.29 | -0.96% | 29.56 | 30.35 | 14004 | 4191.27 | 2.93% | 0.00 |
| 2025-12-29 | 29.85 | 30.19 | 0.40 | 1.34% | 29.29 | 30.92 | 15570 | 4710.97 | 3.25% | 0.00 |
| 2025-12-26 | 30.11 | 29.79 | -0.24 | -0.80% | 29.67 | 31.46 | 19601 | 5932.43 | 4.09% | 0.00 |
| 2025-12-25 | 29.95 | 30.03 | 0.08 | 0.27% | 29.53 | 30.33 | 13415 | 4007.82 | 2.80% | 0.00 |
| 2025-12-24 | 29.35 | 29.95 | 0.84 | 2.89% | 29.05 | 30.34 | 13750 | 4100.34 | 2.87% | 0.00 |
| 2025-12-23 | 31.00 | 29.11 | -1.07 | -3.55% | 28.89 | 31.00 | 13564 | 3967.69 | 2.83% | 0.00 |
| 2025-12-22 | 29.92 | 30.18 | 0.72 | 2.44% | 29.20 | 30.36 | 10865 | 3243.37 | 2.27% | 0.00 |
| 2025-12-19 | 29.09 | 29.46 | 0.41 | 1.41% | 29.09 | 29.89 | 11000 | 3243.07 | 2.30% | 0.00 |
| 2025-12-18 | 28.95 | 29.05 | -0.07 | -0.24% | 28.78 | 29.65 | 11987 | 3510.05 | 2.50% | 0.00 |
| 2025-12-17 | 28.46 | 29.12 | 0.63 | 2.21% | 28.29 | 29.35 | 11742 | 3387.65 | 2.45% | 0.00 |
| 2025-12-16 | 30.50 | 28.49 | -1.35 | -4.52% | 28.30 | 30.50 | 13771 | 3975.92 | 2.88% | 0.00 |
| 2025-12-15 | 29.35 | 29.84 | 0.51 | 1.74% | 28.95 | 30.24 | 19359 | 5724.17 | 4.04% | 0.00 |
| 2025-12-12 | 30.16 | 29.33 | -1.05 | -3.46% | 29.31 | 30.61 | 22218 | 6645.87 | 4.64% | 0.00 |
| 2025-12-11 | 29.94 | 30.38 | 0.53 | 1.78% | 29.65 | 31.59 | 24657 | 7558.37 | 5.15% | 0.00 |
| 2025-12-10 | 30.06 | 29.85 | -0.29 | -0.96% | 29.55 | 30.48 | 8582 | 2566.10 | 1.79% | 0.00 |
| 2025-12-09 | 29.90 | 30.14 | 0.14 | 0.47% | 29.66 | 30.44 | 16074 | 4829.68 | 3.36% | 0.00 |
| 2025-12-08 | 30.75 | 30.00 | -0.51 | -1.67% | 28.82 | 30.75 | 36086 | 10615.67 | 7.54% | 0.00 |
| 2025-12-05 | 30.39 | 30.51 | -0.03 | -0.10% | 29.65 | 30.76 | 14461 | 4379.10 | 3.02% | 0.00 |
| 2025-12-04 | 30.64 | 30.54 | -0.36 | -1.17% | 30.21 | 30.97 | 8460 | 2586.87 | 1.77% | 0.00 |
| 2025-12-03 | 31.29 | 30.90 | -0.39 | -1.25% | 30.80 | 31.67 | 12318 | 3840.61 | 2.57% | 0.00 |
| 2025-12-02 | 32.78 | 31.29 | -1.49 | -4.55% | 31.01 | 33.00 | 25780 | 8187.64 | 5.39% | 0.00 |
| 2025-12-01 | 31.88 | 32.78 | 1.37 | 4.36% | 31.58 | 33.99 | 30887 | 10188.23 | 6.45% | 0.00 |
| 2025-11-28 | 32.40 | 31.41 | 0.79 | 2.58% | 30.51 | 32.40 | 23463 | 7341.76 | 4.90% | 0.00 |
| 2025-11-27 | 30.28 | 30.62 | 0.44 | 1.46% | 29.98 | 31.16 | 14530 | 4453.41 | 3.04% | 0.00 |
| 2025-11-26 | 30.63 | 30.18 | -0.32 | -1.05% | 29.81 | 30.86 | 16629 | 5052.49 | 3.47% | 0.00 |
| 2025-11-25 | 33.00 | 30.50 | 0.03 | 0.10% | 30.26 | 33.00 | 38312 | 11859.70 | 8.00% | 0.00 |
| 2025-11-24 | 30.89 | 30.47 | 0.00 | 0.00% | 30.00 | 32.21 | 28440 | 8771.40 | 5.94% | 0.00 |
| 2025-11-21 | 35.48 | 30.47 | -3.32 | -9.83% | 30.20 | 35.48 | 30301 | 9565.28 | 6.33% | 0.00 |
| 2025-11-20 | 34.03 | 33.79 | 0.20 | 0.60% | 33.01 | 34.13 | 21225 | 7095.99 | 4.43% | 0.00 |
| 2025-11-19 | 35.18 | 33.59 | -1.49 | -4.25% | 33.22 | 35.45 | 16008 | 5477.59 | 3.34% | 0.00 |
| 2025-11-18 | 34.50 | 35.08 | 0.48 | 1.39% | 33.90 | 35.54 | 16735 | 5857.80 | 3.50% | 0.00 |
| 2025-11-17 | 36.63 | 34.60 | -1.38 | -3.84% | 34.51 | 36.63 | 17811 | 6247.11 | 3.72% | 0.00 |
| 2025-11-14 | 37.20 | 35.98 | -1.21 | -3.25% | 35.90 | 37.23 | 20216 | 7341.92 | 4.22% | 0.00 |
| 2025-11-13 | 37.90 | 37.19 | -1.06 | -2.77% | 36.83 | 39.00 | 24789 | 9313.32 | 5.18% | 0.00 |
| 2025-11-12 | 40.98 | 38.25 | -1.16 | -2.94% | 38.08 | 41.10 | 19527 | 7663.78 | 4.08% | 0.00 |
| 2025-11-11 | 37.61 | 39.41 | 2.05 | 5.49% | 37.45 | 39.83 | 18771 | 7269.98 | 3.92% | 0.00 |
| 2025-11-10 | 36.68 | 37.36 | 0.66 | 1.80% | 36.52 | 37.78 | 10053 | 3760.88 | 2.10% | 0.00 |
| 2025-11-07 | 37.18 | 36.70 | -0.68 | -1.82% | 36.30 | 37.38 | 8562 | 3149.71 | 1.79% | 0.00 |
| 2025-11-06 | 37.36 | 37.38 | 0.33 | 0.89% | 36.75 | 37.86 | 9488 | 3537.10 | 1.98% | 0.00 |
| 2025-11-05 | 36.50 | 37.05 | -0.01 | -0.03% | 36.50 | 37.60 | 10730 | 3994.85 | 2.24% | 0.00 |
| 2025-11-04 | 37.02 | 37.06 | -0.31 | -0.83% | 36.38 | 37.48 | 15553 | 5736.04 | 3.25% | 0.00 |
| 2025-11-03 | 38.00 | 37.37 | -0.06 | -0.16% | 36.52 | 39.20 | 29977 | 11308.31 | 6.26% | 0.00 |
| 2025-10-31 | 36.46 | 37.43 | 1.17 | 3.23% | 35.91 | 38.25 | 25193 | 9411.59 | 5.26% | 0.00 |
| 2025-10-30 | 36.98 | 36.26 | -1.04 | -2.79% | 35.30 | 37.28 | 35144 | 12753.22 | 7.34% | 0.00 |
| 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 |
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。
