| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 27.92 | 27.87 | -0.04 | -0.14% | 27.55 | 28.14 | 18841 | 5253.12 | 4.93% | 0.00 |
| 2025-12-12 | 28.27 | 27.91 | -0.29 | -1.03% | 27.71 | 28.43 | 30461 | 8539.00 | 7.96% | 0.00 |
| 2025-12-11 | 28.70 | 28.20 | -0.48 | -1.67% | 28.17 | 28.76 | 14064 | 3991.74 | 3.68% | 0.00 |
| 2025-12-10 | 28.76 | 28.68 | -0.09 | -0.31% | 28.30 | 28.76 | 13139 | 3749.54 | 3.44% | 35.00 |
| 2025-12-09 | 29.56 | 28.77 | -0.79 | -2.67% | 28.66 | 29.59 | 22215 | 6446.43 | 5.81% | 0.00 |
| 2025-12-08 | 29.75 | 29.56 | -0.15 | -0.50% | 29.50 | 29.87 | 15408 | 4574.06 | 4.03% | 0.00 |
| 2025-12-05 | 29.10 | 29.71 | 0.64 | 2.20% | 28.88 | 29.74 | 16822 | 4952.12 | 4.40% | 0.00 |
| 2025-12-04 | 29.40 | 29.07 | -0.32 | -1.09% | 28.94 | 29.55 | 15989 | 4666.57 | 4.18% | 0.00 |
| 2025-12-03 | 29.65 | 29.39 | -0.32 | -1.08% | 29.26 | 29.86 | 14104 | 4152.98 | 3.69% | 5.00 |
| 2025-12-02 | 29.58 | 29.71 | 0.13 | 0.44% | 29.48 | 29.94 | 17441 | 5181.43 | 4.56% | 0.00 |
| 2025-12-01 | 29.65 | 29.58 | -0.07 | -0.24% | 29.38 | 30.12 | 19776 | 5850.15 | 5.17% | 10.00 |
| 2025-11-28 | 29.94 | 29.65 | -0.29 | -0.97% | 29.55 | 30.06 | 14930 | 4433.28 | 3.90% | 0.00 |
| 2025-11-27 | 29.80 | 29.94 | 0.14 | 0.47% | 29.53 | 30.32 | 16533 | 4960.41 | 4.32% | 0.00 |
| 2025-11-26 | 30.90 | 29.80 | -0.84 | -2.74% | 29.61 | 30.90 | 31105 | 9366.73 | 8.13% | 0.00 |
| 2025-11-25 | 30.70 | 30.64 | -0.02 | -0.07% | 30.45 | 31.10 | 21476 | 6621.39 | 5.61% | 0.00 |
| 2025-11-24 | 30.31 | 30.66 | 0.45 | 1.49% | 30.31 | 30.97 | 22716 | 6967.08 | 5.94% | 4.00 |
| 2025-11-21 | 31.60 | 30.21 | -1.46 | -4.61% | 30.15 | 32.03 | 36983 | 11337.31 | 9.67% | 0.00 |
| 2025-11-20 | 31.11 | 31.67 | 0.58 | 1.87% | 31.11 | 32.40 | 46840 | 14925.92 | 12.25% | 0.00 |
| 2025-11-19 | 31.14 | 31.09 | -0.05 | -0.16% | 30.83 | 31.60 | 26749 | 8333.64 | 6.99% | 0.00 |
| 2025-11-18 | 31.70 | 31.14 | -0.66 | -2.08% | 30.88 | 32.13 | 41805 | 13105.79 | 10.93% | 0.00 |
| 2025-11-17 | 31.59 | 31.80 | 0.42 | 1.34% | 31.59 | 33.56 | 65656 | 21238.19 | 17.16% | 0.00 |
| 2025-11-14 | 31.60 | 31.38 | -0.22 | -0.70% | 31.33 | 32.12 | 39829 | 12606.03 | 10.41% | 0.00 |
| 2025-11-13 | 30.98 | 31.60 | 0.69 | 2.23% | 30.78 | 31.85 | 47438 | 14982.56 | 12.40% | 0.00 |
| 2025-11-12 | 31.48 | 30.91 | -0.52 | -1.65% | 30.60 | 31.70 | 29641 | 9142.41 | 7.75% | 0.00 |
| 2025-11-11 | 30.58 | 31.43 | 0.81 | 2.65% | 30.41 | 31.55 | 47568 | 14802.47 | 12.44% | 0.00 |
| 2025-11-10 | 30.91 | 30.62 | -0.29 | -0.94% | 30.55 | 31.53 | 38841 | 11992.56 | 10.15% | 0.00 |
| 2025-11-07 | 30.10 | 30.91 | 0.70 | 2.32% | 30.02 | 31.53 | 61615 | 19128.88 | 16.11% | 0.00 |
| 2025-11-06 | 30.12 | 30.21 | -0.01 | -0.03% | 29.93 | 30.80 | 21111 | 6392.01 | 5.52% | 0.00 |
| 2025-11-05 | 29.88 | 30.22 | 0.18 | 0.60% | 29.76 | 30.44 | 19664 | 5935.54 | 5.14% | 0.00 |
| 2025-11-04 | 30.46 | 30.04 | -0.45 | -1.48% | 29.82 | 30.83 | 24411 | 7371.85 | 6.38% | 0.00 |
| 2025-11-03 | 30.50 | 30.49 | 0.59 | 1.97% | 30.00 | 30.88 | 33850 | 10315.82 | 8.85% | 0.00 |
| 2025-10-31 | 30.13 | 29.90 | -0.25 | -0.83% | 29.80 | 30.37 | 26097 | 7847.63 | 6.82% | 9.00 |
| 2025-10-30 | 30.75 | 30.15 | -0.70 | -2.27% | 30.05 | 30.95 | 28018 | 8502.10 | 7.32% | 0.00 |
| 2025-10-29 | 30.40 | 30.85 | 0.01 | 0.03% | 30.15 | 31.03 | 40298 | 12297.56 | 10.54% | 0.00 |
| 2025-10-28 | 30.40 | 30.84 | 0.37 | 1.21% | 30.23 | 31.68 | 80554 | 25029.78 | 21.06% | 0.00 |
| 2025-10-27 | 30.00 | 30.47 | 1.42 | 4.89% | 29.83 | 31.74 | 89247 | 27374.81 | 23.33% | 0.00 |
| 2025-10-24 | 28.51 | 29.05 | 0.54 | 1.89% | 28.28 | 29.16 | 24020 | 6914.85 | 6.28% | 0.00 |
| 2025-10-23 | 27.90 | 28.51 | 0.61 | 2.19% | 27.87 | 28.52 | 20102 | 5693.72 | 5.26% | 0.00 |
| 2025-10-22 | 27.67 | 27.90 | 0.18 | 0.65% | 27.59 | 28.27 | 17364 | 4872.84 | 4.54% | 0.00 |
| 2025-10-21 | 27.51 | 27.72 | 0.21 | 0.76% | 27.36 | 27.72 | 14038 | 3872.39 | 3.67% | 0.00 |
| 2025-10-20 | 27.75 | 27.51 | -0.11 | -0.40% | 27.40 | 27.88 | 16183 | 4455.92 | 4.23% | 0.00 |
| 2025-10-17 | 28.53 | 27.62 | -0.96 | -3.36% | 27.61 | 28.58 | 31833 | 8877.51 | 8.32% | 0.00 |
| 2025-10-16 | 29.19 | 28.58 | -0.65 | -2.22% | 28.41 | 29.27 | 18436 | 5302.93 | 5.13% | 0.00 |
| 2025-10-15 | 29.12 | 29.23 | 0.15 | 0.52% | 28.96 | 29.29 | 8877 | 2589.74 | 2.47% | 0.00 |
| 2025-10-14 | 29.19 | 29.08 | -0.08 | -0.27% | 29.03 | 29.35 | 12131 | 3539.78 | 3.38% | 0.00 |
| 2025-10-13 | 28.80 | 29.16 | -0.29 | -0.98% | 28.40 | 29.37 | 15242 | 4420.58 | 4.24% | 0.00 |
| 2025-10-10 | 29.11 | 29.45 | 0.22 | 0.75% | 29.02 | 29.61 | 16889 | 4967.33 | 4.70% | 0.00 |
| 2025-10-09 | 29.31 | 29.23 | 0.04 | 0.14% | 28.94 | 29.45 | 12686 | 3697.88 | 3.53% | 0.00 |
| 2025-09-30 | 28.88 | 29.19 | 0.44 | 1.53% | 28.88 | 29.34 | 14261 | 4158.79 | 3.97% | 0.00 |
| 2025-09-29 | 29.08 | 28.75 | -0.29 | -1.00% | 28.51 | 29.08 | 15686 | 4508.56 | 4.37% | 0.00 |
| 2025-09-26 | 29.29 | 29.04 | -0.17 | -0.58% | 28.96 | 29.47 | 14571 | 4249.05 | 4.06% | 0.00 |
| 2025-09-25 | 29.54 | 29.21 | -0.33 | -1.12% | 29.15 | 29.54 | 14316 | 4190.82 | 3.99% | 0.00 |
| 2025-09-24 | 29.35 | 29.54 | 0.23 | 0.78% | 29.15 | 29.55 | 15515 | 4560.72 | 4.32% | 0.00 |
| 2025-09-23 | 29.74 | 29.31 | -0.37 | -1.25% | 28.88 | 29.80 | 21824 | 6374.19 | 6.08% | 0.00 |
| 2025-09-22 | 29.83 | 29.68 | -0.14 | -0.47% | 29.41 | 29.94 | 16097 | 4757.03 | 4.48% | 0.00 |
| 2025-09-19 | 30.00 | 29.82 | -0.13 | -0.43% | 29.66 | 30.22 | 17849 | 5339.64 | 4.97% | 0.00 |
| 2025-09-18 | 30.45 | 29.95 | -0.54 | -1.77% | 29.69 | 30.60 | 31786 | 9570.99 | 8.85% | 0.00 |
| 2025-09-17 | 30.26 | 30.49 | 0.19 | 0.63% | 30.15 | 31.00 | 35460 | 10857.39 | 9.88% | 0.00 |
| 2025-09-16 | 30.24 | 30.30 | 0.11 | 0.36% | 29.85 | 30.33 | 23759 | 7148.79 | 6.62% | 0.00 |
| 2025-09-15 | 30.51 | 30.19 | -0.31 | -1.02% | 30.08 | 30.59 | 21905 | 6621.61 | 6.10% | 0.00 |
| 2025-09-12 | 31.03 | 30.50 | -0.61 | -1.96% | 30.25 | 31.03 | 35646 | 10898.29 | 9.93% | 0.00 |
| 2025-09-11 | 31.02 | 31.11 | 0.12 | 0.39% | 30.35 | 31.19 | 32616 | 10035.20 | 9.08% | 0.00 |
| 2025-09-10 | 31.30 | 30.99 | -0.46 | -1.46% | 30.87 | 31.59 | 33935 | 10563.52 | 9.45% | 1.00 |
| 2025-09-09 | 31.80 | 31.45 | -0.33 | -1.04% | 31.17 | 32.09 | 44746 | 14120.09 | 12.46% | 0.00 |
| 2025-09-08 | 31.29 | 31.78 | 0.40 | 1.27% | 31.00 | 31.78 | 48562 | 15269.78 | 13.52% | 10.00 |
| 2025-09-05 | 30.88 | 31.58 | 0.61 | 1.97% | 30.74 | 31.91 | 55910 | 17621.75 | 15.57% | 0.00 |
| 2025-09-04 | 30.96 | 30.97 | -0.09 | -0.29% | 30.40 | 31.34 | 41828 | 12946.55 | 11.65% | 0.00 |
| 2025-09-03 | 32.24 | 31.06 | -1.01 | -3.15% | 30.80 | 32.31 | 53822 | 16821.06 | 14.99% | 0.00 |
| 2025-09-02 | 31.30 | 32.07 | 0.83 | 2.66% | 30.70 | 32.75 | 98094 | 31305.57 | 27.32% | 0.00 |
| 2025-09-01 | 30.79 | 31.24 | 0.49 | 1.59% | 30.41 | 31.30 | 38863 | 12063.71 | 10.82% | 0.00 |
| 2025-08-29 | 30.60 | 30.75 | 0.40 | 1.32% | 30.46 | 31.15 | 40061 | 12333.35 | 11.16% | 0.00 |
| 2025-08-28 | 30.40 | 30.35 | -0.05 | -0.16% | 29.58 | 30.98 | 38092 | 11534.97 | 10.61% | 0.00 |
| 2025-08-27 | 31.35 | 30.40 | -0.74 | -2.38% | 30.35 | 31.66 | 53952 | 16815.12 | 15.03% | 1.00 |
| 2025-08-26 | 31.10 | 31.14 | 0.01 | 0.03% | 30.70 | 31.45 | 33829 | 10547.24 | 9.42% | 0.00 |
| 2025-08-25 | 31.65 | 31.13 | 0.13 | 0.42% | 31.05 | 31.88 | 61579 | 19308.86 | 17.15% | 1.00 |
| 2025-08-22 | 30.70 | 31.00 | 0.24 | 0.78% | 30.63 | 31.18 | 38475 | 11886.83 | 10.72% | 0.00 |
| 2025-08-21 | 30.63 | 30.76 | 0.15 | 0.49% | 30.50 | 31.30 | 46899 | 14478.81 | 13.06% | 2.00 |
| 2025-08-20 | 30.12 | 30.61 | 0.36 | 1.19% | 30.01 | 30.63 | 37963 | 11538.76 | 10.57% | 18.00 |
| 2025-08-19 | 30.41 | 30.25 | -0.14 | -0.46% | 30.00 | 30.42 | 27066 | 8160.81 | 7.54% | 0.00 |
| 2025-08-18 | 29.94 | 30.39 | 0.66 | 2.22% | 29.94 | 30.48 | 46246 | 14026.67 | 12.88% | 0.00 |
泰禾股份(301665)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。
