| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.61 | 11.62 | 1.06 | 10.04% | 11.61 | 11.62 | 344407 | 40016.39 | 4.08% |
| 2026-02-02 | 11.15 | 10.56 | -0.59 | -5.29% | 10.55 | 11.29 | 590613 | 64230.64 | 7.00% |
| 2026-01-30 | 10.51 | 11.15 | 0.63 | 5.99% | 10.45 | 11.35 | 832212 | 91409.23 | 9.87% |
| 2026-01-29 | 11.00 | 10.52 | -0.57 | -5.14% | 10.43 | 11.10 | 780750 | 83805.15 | 9.26% |
| 2026-01-28 | 11.46 | 11.09 | -0.56 | -4.81% | 11.07 | 11.48 | 725781 | 81351.67 | 8.60% |
| 2026-01-27 | 11.02 | 11.65 | 0.45 | 4.02% | 10.56 | 11.90 | 1146458 | 129793.80 | 13.59% |
| 2026-01-26 | 11.35 | 11.20 | -0.02 | -0.18% | 10.77 | 11.80 | 998698 | 112107.11 | 11.84% |
| 2026-01-23 | 10.68 | 11.22 | 0.66 | 6.25% | 10.51 | 11.35 | 1315743 | 144535.03 | 15.60% |
| 2026-01-22 | 10.00 | 10.56 | 0.56 | 5.60% | 9.95 | 10.57 | 768921 | 79580.34 | 9.12% |
| 2026-01-21 | 9.98 | 10.00 | 0.06 | 0.60% | 9.92 | 10.40 | 344968 | 34688.68 | 4.09% |
| 2026-01-20 | 9.91 | 9.94 | -0.07 | -0.70% | 9.75 | 10.03 | 340867 | 33741.27 | 4.04% |
| 2026-01-19 | 9.66 | 10.01 | 0.29 | 2.98% | 9.63 | 10.03 | 355527 | 35275.20 | 4.21% |
| 2026-01-16 | 9.91 | 9.72 | -0.02 | -0.21% | 9.68 | 9.98 | 281956 | 27557.87 | 3.34% |
| 2026-01-15 | 10.02 | 9.74 | -0.38 | -3.75% | 9.63 | 10.02 | 486458 | 47608.69 | 5.77% |
| 2026-01-14 | 10.01 | 10.12 | 0.04 | 0.40% | 9.97 | 10.33 | 558575 | 56760.46 | 6.62% |
| 2026-01-13 | 10.87 | 10.08 | -0.80 | -7.35% | 10.05 | 10.87 | 802043 | 82119.66 | 9.51% |
| 2026-01-12 | 10.50 | 10.88 | 0.49 | 4.72% | 10.29 | 10.95 | 998130 | 106553.08 | 11.83% |
| 2026-01-09 | 10.38 | 10.39 | 0.00 | 0.00% | 10.24 | 10.56 | 882609 | 91587.41 | 10.46% |
| 2026-01-08 | 9.66 | 10.39 | 0.74 | 7.67% | 9.61 | 10.56 | 1065646 | 108319.34 | 12.63% |
| 2026-01-07 | 9.56 | 9.65 | 0.07 | 0.73% | 9.45 | 9.73 | 379201 | 36457.05 | 4.50% |
| 2026-01-06 | 9.36 | 9.58 | 0.18 | 1.91% | 9.34 | 9.59 | 328952 | 31277.11 | 3.90% |
| 2026-01-05 | 9.44 | 9.40 | -0.01 | -0.11% | 9.33 | 9.47 | 226018 | 21250.15 | 2.68% |
| 2025-12-31 | 9.40 | 9.41 | 0.05 | 0.53% | 9.22 | 9.43 | 180709 | 16890.64 | 2.14% |
| 2025-12-30 | 9.41 | 9.36 | -0.04 | -0.43% | 9.30 | 9.47 | 195861 | 18384.90 | 2.32% |
| 2025-12-29 | 9.30 | 9.40 | 0.12 | 1.29% | 9.24 | 9.47 | 244550 | 22953.88 | 2.90% |
| 2025-12-26 | 9.39 | 9.28 | -0.07 | -0.75% | 9.16 | 9.39 | 204607 | 18990.48 | 2.43% |
| 2025-12-25 | 9.17 | 9.35 | 0.20 | 2.19% | 9.10 | 9.35 | 235401 | 21798.73 | 2.79% |
| 2025-12-24 | 8.86 | 9.15 | 0.26 | 2.92% | 8.82 | 9.17 | 232620 | 21162.91 | 2.76% |
| 2025-12-23 | 9.02 | 8.89 | -0.16 | -1.77% | 8.83 | 9.05 | 149477 | 13310.19 | 1.77% |
| 2025-12-22 | 9.07 | 9.05 | -0.01 | -0.11% | 9.03 | 9.14 | 117972 | 10707.99 | 1.40% |
| 2025-12-19 | 8.90 | 9.06 | 0.15 | 1.68% | 8.90 | 9.30 | 135058 | 12259.30 | 1.60% |
| 2025-12-18 | 8.83 | 8.91 | -0.06 | -0.67% | 8.83 | 9.07 | 111844 | 10058.74 | 1.33% |
| 2025-12-17 | 8.93 | 8.97 | 0.03 | 0.34% | 8.73 | 9.02 | 159729 | 14131.59 | 1.89% |
| 2025-12-16 | 9.18 | 8.94 | -0.30 | -3.25% | 8.85 | 9.20 | 198565 | 17780.27 | 2.35% |
| 2025-12-15 | 9.40 | 9.24 | -0.14 | -1.49% | 9.20 | 9.40 | 220534 | 20510.44 | 2.61% |
| 2025-12-12 | 9.11 | 9.38 | 0.21 | 2.29% | 9.11 | 9.44 | 253538 | 23615.82 | 3.01% |
| 2025-12-11 | 9.40 | 9.17 | -0.14 | -1.50% | 9.15 | 9.42 | 182332 | 16889.67 | 2.16% |
| 2025-12-10 | 9.13 | 9.31 | 0.08 | 0.87% | 9.10 | 9.32 | 224871 | 20816.50 | 2.67% |
| 2025-12-09 | 9.10 | 9.23 | 0.17 | 1.88% | 9.10 | 9.60 | 344854 | 32234.03 | 4.09% |
| 2025-12-08 | 9.06 | 9.06 | 0.04 | 0.44% | 9.05 | 9.17 | 159144 | 14505.09 | 1.89% |
| 2025-12-05 | 8.80 | 9.02 | 0.15 | 1.69% | 8.79 | 9.02 | 128404 | 11475.89 | 1.52% |
| 2025-12-04 | 8.86 | 8.87 | 0.05 | 0.57% | 8.79 | 8.95 | 108077 | 9584.41 | 1.28% |
| 2025-12-03 | 8.94 | 8.82 | -0.11 | -1.23% | 8.78 | 8.94 | 100374 | 8864.67 | 1.19% |
| 2025-12-02 | 8.95 | 8.93 | -0.06 | -0.67% | 8.85 | 8.98 | 71645 | 6390.30 | 0.85% |
| 2025-12-01 | 8.91 | 8.99 | 0.06 | 0.67% | 8.89 | 9.07 | 114774 | 10343.88 | 1.36% |
| 2025-11-28 | 8.73 | 8.93 | 0.20 | 2.29% | 8.72 | 8.94 | 116558 | 10314.58 | 1.38% |
| 2025-11-27 | 8.74 | 8.73 | -0.10 | -1.13% | 8.72 | 8.84 | 83070 | 7296.47 | 0.98% |
| 2025-11-26 | 8.95 | 8.83 | -0.15 | -1.67% | 8.80 | 8.98 | 113270 | 10041.31 | 1.34% |
| 2025-11-25 | 8.95 | 8.98 | -0.01 | -0.11% | 8.86 | 9.05 | 123860 | 11105.05 | 1.47% |
| 2025-11-24 | 8.64 | 8.99 | 0.37 | 4.29% | 8.62 | 9.01 | 176948 | 15655.35 | 2.10% |
| 2025-11-21 | 9.02 | 8.62 | -0.43 | -4.75% | 8.62 | 9.02 | 200517 | 17480.86 | 2.38% |
| 2025-11-20 | 9.15 | 9.05 | -0.11 | -1.20% | 9.03 | 9.18 | 119393 | 10834.32 | 1.42% |
| 2025-11-19 | 9.22 | 9.16 | -0.04 | -0.43% | 9.08 | 9.24 | 136907 | 12535.64 | 1.62% |
| 2025-11-18 | 9.40 | 9.20 | -0.23 | -2.44% | 9.18 | 9.40 | 165586 | 15290.65 | 1.96% |
| 2025-11-17 | 9.37 | 9.43 | 0.18 | 1.95% | 9.35 | 9.45 | 194863 | 18319.29 | 2.31% |
| 2025-11-14 | 9.25 | 9.25 | -0.01 | -0.11% | 9.19 | 9.32 | 110943 | 10289.05 | 1.32% |
| 2025-11-13 | 9.26 | 9.26 | 0.01 | 0.11% | 9.17 | 9.30 | 111055 | 10258.81 | 1.32% |
| 2025-11-12 | 9.37 | 9.25 | -0.13 | -1.39% | 9.18 | 9.38 | 164231 | 15171.09 | 1.95% |
| 2025-11-11 | 9.46 | 9.38 | -0.08 | -0.85% | 9.37 | 9.51 | 138401 | 13049.30 | 1.64% |
| 2025-11-10 | 9.60 | 9.46 | -0.10 | -1.05% | 9.42 | 9.63 | 174237 | 16503.96 | 2.07% |
| 2025-11-07 | 9.50 | 9.56 | -0.08 | -0.83% | 9.47 | 9.58 | 198620 | 18930.94 | 2.35% |
| 2025-11-06 | 9.39 | 9.64 | 0.25 | 2.66% | 9.37 | 9.77 | 403788 | 38858.37 | 4.79% |
| 2025-11-05 | 9.18 | 9.39 | 0.12 | 1.29% | 9.17 | 9.43 | 188048 | 17564.56 | 2.23% |
| 2025-11-04 | 9.34 | 9.27 | -0.10 | -1.07% | 9.21 | 9.35 | 136788 | 12663.58 | 1.62% |
| 2025-11-03 | 9.30 | 9.37 | 0.05 | 0.54% | 9.26 | 9.37 | 144307 | 13436.46 | 1.71% |
| 2025-10-31 | 9.20 | 9.32 | 0.01 | 0.11% | 9.20 | 9.35 | 145948 | 13570.15 | 1.73% |
| 2025-10-30 | 9.63 | 9.31 | -0.44 | -4.51% | 9.30 | 9.64 | 394885 | 37007.78 | 4.68% |
| 2025-10-29 | 9.80 | 9.75 | -0.05 | -0.51% | 9.65 | 9.85 | 240807 | 23353.47 | 2.85% |
| 2025-10-28 | 9.41 | 9.80 | 0.39 | 4.14% | 9.34 | 9.85 | 510133 | 49403.26 | 6.05% |
| 2025-10-27 | 9.39 | 9.41 | 0.06 | 0.64% | 9.31 | 9.44 | 178291 | 16739.33 | 2.11% |
| 2025-10-24 | 9.22 | 9.35 | 0.15 | 1.63% | 9.22 | 9.41 | 202806 | 18952.68 | 2.40% |
| 2025-10-23 | 9.19 | 9.20 | -0.02 | -0.22% | 9.02 | 9.22 | 159267 | 14495.70 | 1.89% |
| 2025-10-22 | 9.26 | 9.22 | -0.07 | -0.75% | 9.18 | 9.31 | 115844 | 10705.76 | 1.37% |
| 2025-10-21 | 9.26 | 9.29 | 0.09 | 0.98% | 9.16 | 9.30 | 158164 | 14643.72 | 1.87% |
| 2025-10-20 | 9.22 | 9.20 | 0.05 | 0.55% | 9.13 | 9.27 | 152749 | 14035.48 | 1.81% |
| 2025-10-17 | 9.52 | 9.15 | -0.42 | -4.39% | 9.13 | 9.56 | 287466 | 26752.27 | 3.41% |
| 2025-10-16 | 9.87 | 9.57 | -0.28 | -2.84% | 9.54 | 9.87 | 262371 | 25318.96 | 3.11% |
| 2025-10-15 | 9.82 | 9.85 | 0.06 | 0.61% | 9.60 | 9.85 | 229044 | 22282.34 | 2.72% |
| 2025-10-14 | 9.85 | 9.79 | -0.01 | -0.10% | 9.73 | 10.04 | 368056 | 36421.99 | 4.36% |
| 2025-10-13 | 9.55 | 9.80 | 0.02 | 0.20% | 9.29 | 9.80 | 265971 | 25593.50 | 3.15% |
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。
