| 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 | 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 |
| 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 |
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。
