| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.20 | 26.56 | 0.43 | 1.65% | 25.99 | 26.60 | 30512 | 8037.36 | 7.98% | 0.00 |
| 2026-03-24 | 26.18 | 26.13 | 0.33 | 1.28% | 25.41 | 26.35 | 29276 | 7566.99 | 7.65% | 0.00 |
| 2026-03-23 | 26.98 | 25.80 | -1.55 | -5.67% | 25.50 | 26.98 | 43067 | 11339.40 | 11.26% | 0.00 |
| 2026-03-20 | 28.21 | 27.35 | -0.88 | -3.12% | 27.33 | 28.33 | 42120 | 11702.66 | 11.01% | 0.00 |
| 2026-03-19 | 29.49 | 28.23 | -1.61 | -5.40% | 28.02 | 29.66 | 48630 | 13927.22 | 12.71% | 0.00 |
| 2026-03-18 | 30.05 | 29.84 | -0.61 | -2.00% | 29.04 | 30.40 | 60463 | 17785.29 | 15.81% | 0.00 |
| 2026-03-17 | 30.06 | 30.45 | 0.18 | 0.59% | 29.84 | 31.29 | 60536 | 18429.82 | 15.83% | 0.00 |
| 2026-03-16 | 30.67 | 30.27 | -0.35 | -1.14% | 29.93 | 31.34 | 49051 | 14971.38 | 12.82% | 0.00 |
| 2026-03-13 | 30.44 | 30.62 | 0.01 | 0.03% | 30.44 | 31.38 | 67528 | 20891.52 | 17.65% | 0.00 |
| 2026-03-12 | 30.68 | 30.61 | 0.03 | 0.10% | 30.04 | 30.96 | 56901 | 17359.34 | 14.88% | 0.00 |
| 2026-03-11 | 30.22 | 30.58 | 0.30 | 0.99% | 29.90 | 30.66 | 59224 | 17971.77 | 15.48% | 0.00 |
| 2026-03-10 | 30.74 | 30.28 | -0.46 | -1.50% | 29.85 | 31.10 | 41757 | 12631.52 | 10.92% | 0.00 |
| 2026-03-09 | 31.65 | 30.74 | -0.27 | -0.87% | 30.60 | 32.07 | 57832 | 18022.45 | 15.12% | 0.00 |
| 2026-03-06 | 29.79 | 31.01 | 1.51 | 5.12% | 29.36 | 31.18 | 57991 | 17709.12 | 15.16% | 0.00 |
| 2026-03-05 | 30.00 | 29.50 | -0.06 | -0.20% | 29.36 | 30.20 | 25681 | 7639.97 | 6.71% | 0.00 |
| 2026-03-04 | 29.22 | 29.56 | -0.03 | -0.10% | 28.85 | 30.04 | 38110 | 11265.44 | 9.96% | 0.10 |
| 2026-03-03 | 31.10 | 29.59 | -1.50 | -4.82% | 29.41 | 31.13 | 43387 | 13038.61 | 11.34% | 0.00 |
| 2026-03-02 | 31.69 | 31.09 | -1.03 | -3.21% | 30.77 | 32.11 | 34485 | 10762.33 | 9.02% | 0.00 |
| 2026-02-27 | 31.90 | 32.12 | -0.02 | -0.06% | 31.76 | 32.52 | 32644 | 10457.10 | 8.53% | 0.00 |
| 2026-02-26 | 32.56 | 32.14 | -0.43 | -1.32% | 31.85 | 33.17 | 53579 | 17341.50 | 14.01% | 4.00 |
| 2026-02-25 | 31.62 | 32.57 | 0.50 | 1.56% | 31.62 | 33.66 | 86797 | 28580.32 | 22.69% | 0.00 |
| 2026-02-24 | 30.31 | 32.07 | 2.66 | 9.04% | 30.31 | 32.65 | 73640 | 23391.22 | 19.25% | 1.00 |
| 2026-02-13 | 30.05 | 29.41 | -0.46 | -1.54% | 29.40 | 30.05 | 15022 | 4453.64 | 3.93% | 0.00 |
| 2026-02-12 | 29.80 | 29.87 | 0.00 | 0.00% | 29.66 | 30.08 | 19407 | 5806.63 | 5.07% | 4.00 |
| 2026-02-11 | 29.51 | 29.87 | 0.34 | 1.15% | 29.45 | 30.29 | 23565 | 7051.18 | 6.16% | 0.00 |
| 2026-02-10 | 29.73 | 29.53 | -0.30 | -1.01% | 29.43 | 29.80 | 18801 | 5558.29 | 4.92% | 0.00 |
| 2026-02-09 | 29.63 | 29.83 | 0.37 | 1.26% | 29.22 | 29.90 | 33925 | 10008.77 | 8.87% | 19.00 |
| 2026-02-06 | 28.92 | 29.46 | 0.54 | 1.87% | 28.68 | 30.02 | 30922 | 9132.31 | 8.08% | 0.00 |
| 2026-02-05 | 29.35 | 28.92 | -0.41 | -1.40% | 28.87 | 29.93 | 21560 | 6297.90 | 5.64% | 0.00 |
| 2026-02-04 | 29.49 | 29.33 | -0.05 | -0.17% | 29.00 | 29.67 | 19279 | 5648.25 | 5.04% | 0.00 |
| 2026-02-03 | 28.82 | 29.38 | 0.91 | 3.20% | 28.67 | 29.41 | 29860 | 8681.96 | 7.81% | 0.00 |
| 2026-02-02 | 30.27 | 28.47 | -2.17 | -7.08% | 28.40 | 30.59 | 52117 | 15212.88 | 13.63% | 0.00 |
| 2026-01-30 | 30.93 | 30.64 | -0.16 | -0.52% | 30.14 | 31.47 | 38091 | 11696.05 | 9.96% | 0.00 |
| 2026-01-29 | 31.38 | 30.80 | -2.32 | -7.00% | 30.65 | 32.59 | 64717 | 20480.39 | 16.92% | 5.00 |
| 2026-01-28 | 32.89 | 33.12 | 0.23 | 0.70% | 32.44 | 33.45 | 44410 | 14648.14 | 11.61% | 0.00 |
| 2026-01-27 | 32.80 | 32.89 | 0.09 | 0.27% | 31.80 | 33.10 | 55400 | 17943.15 | 14.48% | 1.00 |
| 2026-01-26 | 31.31 | 32.80 | 1.56 | 4.99% | 31.24 | 33.86 | 99667 | 32798.78 | 26.06% | 0.00 |
| 2026-01-23 | 30.98 | 31.24 | 0.34 | 1.10% | 30.75 | 31.24 | 32959 | 10233.56 | 8.62% | 0.00 |
| 2026-01-22 | 31.08 | 30.90 | -0.18 | -0.58% | 30.71 | 31.21 | 33665 | 10418.79 | 8.80% | 0.00 |
| 2026-01-21 | 30.40 | 31.08 | 0.51 | 1.67% | 30.22 | 31.15 | 40094 | 12340.38 | 10.48% | 29.00 |
| 2026-01-20 | 30.46 | 30.57 | 0.12 | 0.39% | 30.18 | 30.81 | 35752 | 10895.32 | 9.35% | 0.00 |
| 2026-01-19 | 29.89 | 30.45 | 0.60 | 2.01% | 29.70 | 30.52 | 35161 | 10609.44 | 9.19% | 0.00 |
| 2026-01-16 | 29.69 | 29.85 | 0.17 | 0.57% | 29.30 | 29.90 | 36293 | 10745.15 | 9.49% | 7.00 |
| 2026-01-15 | 28.95 | 29.68 | 0.69 | 2.38% | 28.90 | 29.77 | 38204 | 11264.67 | 9.99% | 0.00 |
| 2026-01-14 | 29.06 | 28.99 | -0.10 | -0.34% | 28.62 | 29.39 | 30891 | 8986.93 | 8.08% | 0.00 |
| 2026-01-13 | 29.16 | 29.09 | -0.06 | -0.21% | 29.03 | 29.49 | 28693 | 8392.16 | 7.50% | 0.00 |
| 2026-01-12 | 29.15 | 29.15 | 0.04 | 0.14% | 28.85 | 29.19 | 24948 | 7250.66 | 6.52% | 0.00 |
| 2026-01-09 | 28.89 | 29.11 | 0.15 | 0.52% | 28.75 | 29.21 | 22256 | 6437.94 | 5.82% | 0.00 |
| 2026-01-08 | 28.84 | 28.96 | 0.06 | 0.21% | 28.75 | 29.27 | 23426 | 6800.89 | 6.12% | 0.00 |
| 2026-01-07 | 28.83 | 28.90 | 0.08 | 0.28% | 28.62 | 28.93 | 20360 | 5865.95 | 5.32% | 0.00 |
| 2026-01-06 | 28.64 | 28.82 | 0.25 | 0.88% | 28.60 | 28.92 | 22413 | 6451.76 | 5.86% | 3.00 |
| 2026-01-05 | 28.25 | 28.57 | 0.33 | 1.17% | 28.25 | 28.67 | 16128 | 4605.57 | 4.22% | 0.00 |
| 2025-12-31 | 28.48 | 28.24 | -0.24 | -0.84% | 28.02 | 28.65 | 13510 | 3813.32 | 3.53% | 0.00 |
| 2025-12-30 | 28.35 | 28.48 | -0.02 | -0.07% | 28.27 | 28.71 | 16742 | 4772.88 | 4.38% | 0.00 |
| 2025-12-29 | 28.48 | 28.50 | 0.19 | 0.67% | 28.22 | 28.73 | 15277 | 4360.85 | 3.99% | 0.00 |
| 2025-12-26 | 28.65 | 28.31 | -0.25 | -0.88% | 28.29 | 28.70 | 15487 | 4400.51 | 4.05% | 0.00 |
| 2025-12-25 | 28.55 | 28.56 | 0.03 | 0.11% | 28.43 | 28.67 | 10122 | 2890.78 | 2.65% | 0.00 |
| 2025-12-24 | 28.43 | 28.53 | 0.15 | 0.53% | 28.27 | 28.65 | 11295 | 3215.93 | 2.95% | 0.00 |
| 2025-12-23 | 28.70 | 28.38 | -0.28 | -0.98% | 28.31 | 28.70 | 13819 | 3932.75 | 3.61% | 0.00 |
| 2025-12-22 | 28.72 | 28.66 | -0.14 | -0.49% | 28.30 | 28.91 | 25368 | 7257.96 | 6.63% | 0.00 |
| 2025-12-19 | 27.97 | 28.80 | 0.78 | 2.78% | 27.95 | 28.97 | 36215 | 10341.26 | 9.47% | 0.00 |
| 2025-12-18 | 28.17 | 28.02 | -0.27 | -0.95% | 27.99 | 28.67 | 25318 | 7155.68 | 6.62% | 0.00 |
| 2025-12-17 | 27.33 | 28.29 | 0.94 | 3.44% | 27.11 | 28.45 | 23259 | 6451.41 | 6.08% | 0.00 |
| 2025-12-16 | 27.75 | 27.35 | -0.52 | -1.87% | 27.28 | 28.06 | 18413 | 5057.79 | 4.81% | 0.00 |
| 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 |
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。
