| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 29.40 | 29.73 | 0.33 | 1.12% | 29.31 | 29.75 | 20307 | 6017.64 | 5.66% | 0.00 |
| 2025-08-14 | 29.88 | 29.40 | -0.52 | -1.74% | 29.31 | 29.98 | 26234 | 7763.42 | 7.31% | 0.00 |
| 2025-08-13 | 30.05 | 29.92 | -0.10 | -0.33% | 29.82 | 30.10 | 20159 | 6036.75 | 5.61% | 0.00 |
| 2025-08-12 | 29.92 | 30.02 | -0.03 | -0.10% | 29.81 | 30.28 | 16368 | 4911.81 | 4.56% | 0.00 |
| 2025-08-11 | 29.58 | 30.05 | 0.45 | 1.52% | 29.57 | 30.07 | 19954 | 5969.12 | 5.56% | 0.00 |
| 2025-08-08 | 29.85 | 29.60 | -0.34 | -1.14% | 29.50 | 29.86 | 16809 | 4978.88 | 4.68% | 0.00 |
| 2025-08-07 | 29.96 | 29.94 | -0.08 | -0.27% | 29.81 | 30.13 | 16638 | 4981.36 | 4.63% | 0.00 |
| 2025-08-06 | 29.93 | 30.02 | 0.09 | 0.30% | 29.75 | 30.14 | 21832 | 6540.36 | 6.08% | 0.00 |
| 2025-08-05 | 29.74 | 29.93 | 0.24 | 0.81% | 29.60 | 29.94 | 23077 | 6870.03 | 6.43% | 0.00 |
| 2025-08-04 | 29.39 | 29.69 | 0.16 | 0.54% | 29.29 | 29.73 | 13711 | 4058.55 | 3.82% | 0.00 |
| 2025-08-01 | 29.52 | 29.53 | 0.04 | 0.14% | 29.27 | 29.75 | 17214 | 5085.29 | 4.79% | 2.00 |
| 2025-07-31 | 29.93 | 29.49 | -0.43 | -1.44% | 29.47 | 29.93 | 22841 | 6771.48 | 6.36% | 0.00 |
| 2025-07-30 | 30.05 | 29.92 | -0.28 | -0.93% | 29.59 | 30.23 | 25845 | 7730.83 | 7.20% | 0.00 |
| 2025-07-29 | 30.68 | 30.20 | -0.48 | -1.56% | 29.87 | 30.73 | 33854 | 10199.69 | 9.43% | 0.00 |
| 2025-07-28 | 30.58 | 30.68 | 0.15 | 0.49% | 30.54 | 30.96 | 28003 | 8601.25 | 7.80% | 0.00 |
| 2025-07-25 | 30.30 | 30.53 | 0.19 | 0.63% | 30.15 | 30.69 | 33382 | 10192.01 | 9.30% | 0.00 |
| 2025-07-24 | 30.21 | 30.34 | 0.11 | 0.36% | 30.03 | 30.43 | 26814 | 8109.68 | 7.47% | 0.00 |
| 2025-07-23 | 30.30 | 30.23 | -0.23 | -0.76% | 30.17 | 30.67 | 27635 | 8395.80 | 7.70% | 0.00 |
| 2025-07-22 | 31.14 | 30.46 | -0.71 | -2.28% | 30.24 | 31.16 | 46565 | 14224.90 | 12.97% | 0.00 |
| 2025-07-21 | 30.97 | 31.17 | 0.04 | 0.13% | 30.96 | 31.45 | 32575 | 10138.11 | 9.07% | 0.00 |
| 2025-07-18 | 31.27 | 31.13 | -0.04 | -0.13% | 30.95 | 31.77 | 34261 | 10719.86 | 9.54% | 0.00 |
| 2025-07-17 | 30.98 | 31.17 | 0.03 | 0.10% | 30.92 | 31.31 | 24517 | 7629.12 | 6.83% | 0.00 |
| 2025-07-16 | 30.94 | 31.14 | 0.20 | 0.65% | 30.85 | 31.27 | 25858 | 8039.72 | 7.20% | 0.00 |
| 2025-07-15 | 31.29 | 30.94 | -0.53 | -1.68% | 30.59 | 31.45 | 43584 | 13492.08 | 12.14% | 0.00 |
| 2025-07-14 | 31.62 | 31.47 | -0.12 | -0.38% | 31.19 | 31.82 | 33008 | 10392.01 | 9.19% | 1.00 |
| 2025-07-11 | 32.21 | 31.59 | -0.66 | -2.05% | 31.55 | 32.35 | 49011 | 15553.01 | 13.65% | 2.00 |
| 2025-07-10 | 31.80 | 32.25 | 0.27 | 0.84% | 31.72 | 32.78 | 62462 | 20104.71 | 17.40% | 4.00 |
| 2025-07-09 | 31.80 | 31.98 | -0.26 | -0.81% | 31.63 | 33.00 | 73608 | 23632.23 | 20.50% | 0.00 |
| 2025-07-08 | 31.88 | 32.24 | 1.16 | 3.73% | 31.37 | 32.44 | 97236 | 31070.85 | 27.08% | 10.00 |
| 2025-07-07 | 30.93 | 31.08 | -0.02 | -0.06% | 30.66 | 31.34 | 34778 | 10797.53 | 9.69% | 0.00 |
| 2025-07-04 | 31.40 | 31.10 | -0.53 | -1.68% | 30.76 | 31.60 | 48386 | 15007.47 | 13.48% | 0.00 |
| 2025-07-03 | 31.20 | 31.63 | 0.42 | 1.35% | 30.71 | 32.33 | 74979 | 23538.10 | 20.88% | 0.00 |
| 2025-07-02 | 31.06 | 31.21 | 0.11 | 0.35% | 30.91 | 31.59 | 67821 | 21213.79 | 18.89% | 0.00 |
| 2025-07-01 | 30.32 | 31.10 | 0.64 | 2.10% | 30.26 | 31.35 | 76308 | 23531.79 | 21.25% | 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。
