| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.03 | 10.02 | 0.00 | 0.00% | 9.93 | 10.05 | 314646 | 31448.55 | 3.73% |
| 2025-09-15 | 10.23 | 10.02 | -0.31 | -3.00% | 9.93 | 10.33 | 594333 | 59882.43 | 7.05% |
| 2025-09-12 | 10.26 | 10.33 | 0.11 | 1.08% | 10.26 | 10.84 | 825980 | 87348.15 | 9.79% |
| 2025-09-11 | 9.90 | 10.22 | 0.36 | 3.65% | 9.83 | 10.39 | 595756 | 60381.80 | 7.06% |
| 2025-09-10 | 9.84 | 9.86 | 0.05 | 0.51% | 9.83 | 10.03 | 274142 | 27188.53 | 3.25% |
| 2025-09-09 | 10.05 | 9.81 | -0.23 | -2.29% | 9.75 | 10.06 | 276051 | 27301.38 | 3.27% |
| 2025-09-08 | 10.07 | 10.04 | -0.03 | -0.30% | 9.89 | 10.10 | 279559 | 27918.02 | 3.31% |
| 2025-09-05 | 9.92 | 10.07 | 0.20 | 2.03% | 9.68 | 10.07 | 380858 | 37657.14 | 4.51% |
| 2025-09-04 | 10.17 | 9.87 | -0.28 | -2.76% | 9.69 | 10.30 | 424098 | 42517.96 | 5.03% |
| 2025-09-03 | 10.98 | 10.15 | -0.83 | -7.56% | 10.12 | 11.00 | 532506 | 55706.14 | 6.31% |
| 2025-09-02 | 11.14 | 10.98 | -0.23 | -2.05% | 10.70 | 11.17 | 551070 | 60140.45 | 6.53% |
| 2025-09-01 | 11.38 | 11.21 | -0.06 | -0.53% | 11.11 | 11.39 | 368452 | 41254.89 | 4.37% |
| 2025-08-29 | 11.39 | 11.27 | -0.28 | -2.42% | 11.15 | 11.40 | 475242 | 53454.47 | 5.63% |
| 2025-08-28 | 11.32 | 11.55 | 0.16 | 1.40% | 10.93 | 11.57 | 725927 | 81717.01 | 8.61% |
| 2025-08-27 | 11.75 | 11.39 | -0.27 | -2.32% | 11.38 | 11.96 | 903659 | 105843.66 | 10.71% |
| 2025-08-26 | 11.82 | 11.66 | -0.16 | -1.35% | 11.62 | 11.93 | 635364 | 74368.58 | 7.53% |
| 2025-08-25 | 12.20 | 11.82 | -0.37 | -3.04% | 11.64 | 12.32 | 1135664 | 134961.44 | 13.46% |
| 2025-08-22 | 12.49 | 12.19 | -0.31 | -2.48% | 11.98 | 12.80 | 1511789 | 186202.94 | 17.92% |
| 2025-08-21 | 13.50 | 12.50 | -0.39 | -3.03% | 12.16 | 13.50 | 2136372 | 271275.44 | 25.33% |
| 2025-08-20 | 12.89 | 12.89 | 1.17 | 9.98% | 12.89 | 12.89 | 136922 | 17649.22 | 1.62% |
| 2025-08-19 | 11.72 | 11.72 | 1.07 | 10.05% | 11.72 | 11.72 | 215811 | 25293.02 | 2.56% |
| 2025-08-18 | 10.08 | 10.65 | 0.66 | 6.61% | 10.04 | 10.90 | 1072480 | 112449.29 | 12.71% |
| 2025-08-15 | 9.82 | 9.99 | 0.16 | 1.63% | 9.80 | 10.23 | 640812 | 64230.77 | 7.60% |
| 2025-08-14 | 10.18 | 9.83 | -0.35 | -3.44% | 9.76 | 10.18 | 665984 | 65881.68 | 7.89% |
| 2025-08-13 | 9.91 | 10.18 | 0.25 | 2.52% | 9.82 | 10.27 | 744242 | 75171.91 | 8.82% |
| 2025-08-12 | 10.00 | 9.93 | -0.10 | -1.00% | 9.89 | 10.28 | 694762 | 69651.77 | 8.24% |
| 2025-08-11 | 9.55 | 10.03 | 0.47 | 4.92% | 9.55 | 10.14 | 1103260 | 109675.57 | 13.08% |
| 2025-08-08 | 9.61 | 9.56 | -0.09 | -0.93% | 9.53 | 9.76 | 415262 | 39955.05 | 4.92% |
| 2025-08-07 | 9.75 | 9.65 | -0.06 | -0.62% | 9.58 | 9.93 | 577921 | 56099.52 | 6.85% |
| 2025-08-06 | 9.58 | 9.71 | 0.14 | 1.46% | 9.49 | 9.78 | 694333 | 67403.00 | 8.23% |
| 2025-08-05 | 9.64 | 9.57 | 0.03 | 0.31% | 9.45 | 9.70 | 552786 | 52921.95 | 6.55% |
| 2025-08-04 | 9.17 | 9.54 | 0.37 | 4.03% | 9.13 | 9.55 | 544498 | 51336.49 | 6.45% |
| 2025-08-01 | 9.37 | 9.17 | -0.26 | -2.76% | 9.15 | 9.43 | 348535 | 32151.51 | 4.13% |
| 2025-07-31 | 9.42 | 9.43 | -0.08 | -0.84% | 9.36 | 9.63 | 447555 | 42490.76 | 5.31% |
| 2025-07-30 | 9.75 | 9.51 | 0.03 | 0.32% | 9.43 | 9.83 | 519203 | 49588.44 | 6.15% |
| 2025-07-29 | 9.53 | 9.48 | 0.01 | 0.11% | 9.38 | 9.55 | 441068 | 41723.04 | 5.23% |
| 2025-07-28 | 9.18 | 9.47 | 0.33 | 3.61% | 9.17 | 9.52 | 579732 | 54406.71 | 6.87% |
| 2025-07-25 | 9.18 | 9.14 | -0.04 | -0.44% | 9.08 | 9.19 | 249512 | 22737.65 | 2.96% |
| 2025-07-24 | 9.10 | 9.18 | 0.08 | 0.88% | 9.08 | 9.18 | 268683 | 24559.70 | 3.19% |
| 2025-07-23 | 9.22 | 9.10 | -0.22 | -2.36% | 9.09 | 9.30 | 379607 | 34854.73 | 4.50% |
| 2025-07-22 | 9.50 | 9.32 | -0.21 | -2.20% | 9.27 | 9.56 | 565728 | 53039.72 | 6.71% |
| 2025-07-21 | 9.48 | 9.53 | 0.02 | 0.21% | 9.41 | 9.55 | 373716 | 35402.78 | 4.43% |
| 2025-07-18 | 9.54 | 9.51 | -0.08 | -0.83% | 9.50 | 9.66 | 357842 | 34164.07 | 4.24% |
| 2025-07-17 | 9.48 | 9.59 | 0.02 | 0.21% | 9.26 | 9.70 | 656585 | 62698.53 | 7.78% |
| 2025-07-16 | 9.85 | 9.57 | -0.18 | -1.85% | 9.49 | 9.93 | 747392 | 72176.70 | 8.86% |
| 2025-07-15 | 9.29 | 9.75 | 0.31 | 3.28% | 9.28 | 9.80 | 1127204 | 108684.48 | 13.36% |
| 2025-07-14 | 9.11 | 9.44 | 0.32 | 3.51% | 9.07 | 9.58 | 785150 | 73862.38 | 9.31% |
| 2025-07-11 | 9.20 | 9.12 | -0.08 | -0.87% | 9.10 | 9.21 | 330892 | 30178.91 | 3.92% |
| 2025-07-10 | 9.07 | 9.20 | 0.09 | 0.99% | 8.98 | 9.24 | 394276 | 35930.18 | 4.67% |
| 2025-07-09 | 9.16 | 9.11 | -0.10 | -1.09% | 9.09 | 9.28 | 429782 | 39422.74 | 5.09% |
| 2025-07-08 | 9.17 | 9.21 | 0.06 | 0.66% | 9.05 | 9.21 | 346408 | 31697.22 | 4.11% |
| 2025-07-07 | 9.14 | 9.15 | 0.03 | 0.33% | 8.91 | 9.21 | 368173 | 33482.88 | 4.36% |
| 2025-07-04 | 9.14 | 9.12 | 0.03 | 0.33% | 9.03 | 9.33 | 452645 | 41371.89 | 5.37% |
| 2025-07-03 | 9.09 | 9.09 | 0.00 | 0.00% | 9.02 | 9.21 | 385229 | 35060.99 | 4.57% |
| 2025-07-02 | 9.39 | 9.09 | -0.43 | -4.52% | 9.02 | 9.39 | 702768 | 64458.23 | 8.33% |
| 2025-07-01 | 9.77 | 9.52 | -0.25 | -2.56% | 9.42 | 9.96 | 955195 | 91975.52 | 11.32% |
| 2025-06-30 | 9.41 | 9.77 | 0.33 | 3.50% | 9.41 | 9.86 | 972095 | 94572.82 | 11.52% |
| 2025-06-27 | 9.47 | 9.44 | -0.29 | -2.98% | 9.20 | 9.72 | 1088312 | 102590.47 | 12.90% |
| 2025-06-26 | 9.80 | 9.73 | 0.27 | 2.85% | 9.63 | 10.40 | 1967122 | 196039.45 | 23.32% |
| 2025-06-25 | 8.99 | 9.46 | 0.86 | 10.00% | 8.97 | 9.46 | 971843 | 91305.78 | 11.52% |
| 2025-06-24 | 8.31 | 8.60 | 0.23 | 2.75% | 8.22 | 8.74 | 433217 | 37018.72 | 5.14% |
| 2025-06-23 | 8.08 | 8.37 | 0.10 | 1.21% | 8.05 | 8.42 | 255416 | 21044.14 | 3.03% |
| 2025-06-20 | 8.60 | 8.27 | -0.49 | -5.59% | 8.24 | 8.73 | 376121 | 31618.40 | 4.46% |
| 2025-06-19 | 8.63 | 8.76 | 0.13 | 1.51% | 8.63 | 9.17 | 647290 | 57255.88 | 7.67% |
| 2025-06-18 | 8.40 | 8.63 | 0.23 | 2.74% | 8.23 | 8.71 | 531401 | 45073.87 | 6.30% |
| 2025-06-17 | 8.11 | 8.40 | 0.30 | 3.70% | 8.04 | 8.43 | 467524 | 38748.26 | 5.54% |
| 2025-06-16 | 8.09 | 8.10 | 0.02 | 0.25% | 8.00 | 8.19 | 171431 | 13867.83 | 2.03% |
| 2025-06-13 | 8.13 | 8.08 | 0.02 | 0.25% | 8.00 | 8.19 | 226688 | 18298.97 | 2.69% |
| 2025-06-12 | 8.14 | 8.06 | -0.08 | -0.98% | 7.99 | 8.14 | 143544 | 11572.46 | 1.70% |
| 2025-06-11 | 8.12 | 8.14 | 0.01 | 0.12% | 8.08 | 8.16 | 135443 | 11003.88 | 1.61% |
| 2025-06-10 | 8.33 | 8.13 | -0.19 | -2.28% | 8.01 | 8.35 | 307055 | 24981.16 | 3.64% |
| 2025-06-09 | 8.28 | 8.32 | 0.15 | 1.84% | 8.28 | 8.56 | 393520 | 33086.18 | 4.66% |
| 2025-06-06 | 8.25 | 8.17 | -0.21 | -2.51% | 8.15 | 8.33 | 301191 | 24722.72 | 3.57% |
| 2025-06-05 | 8.10 | 8.38 | 0.28 | 3.46% | 7.94 | 8.58 | 580149 | 47663.71 | 6.88% |
| 2025-06-04 | 8.29 | 8.10 | -0.19 | -2.29% | 8.04 | 8.34 | 387949 | 31618.91 | 4.60% |
| 2025-06-03 | 8.30 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 126184 | 10475.62 | 1.50% |
| 2025-05-30 | 8.74 | 8.29 | -0.41 | -4.71% | 8.25 | 8.74 | 323663 | 27106.49 | 3.84% |
| 2025-05-29 | 8.59 | 8.70 | 0.05 | 0.58% | 8.57 | 8.87 | 231382 | 20190.98 | 2.74% |
| 2025-05-28 | 8.91 | 8.65 | -0.31 | -3.46% | 8.60 | 8.91 | 285079 | 24789.86 | 3.38% |
| 2025-05-27 | 8.65 | 8.96 | 0.21 | 2.40% | 8.65 | 9.13 | 447247 | 40233.28 | 5.30% |
泰豪科技(600590)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。
