| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-21 | 9.85 | 9.55 | -0.46 | -4.60% | 9.45 | 9.94 | 713245 | 68981.41 | 8.46% |
| 2025-03-20 | 10.24 | 10.01 | -0.60 | -5.66% | 9.90 | 10.81 | 975320 | 99751.16 | 11.56% |
| 2025-03-19 | 10.51 | 10.61 | 0.00 | 0.00% | 10.30 | 10.89 | 872724 | 92509.91 | 10.35% |
| 2025-03-18 | 10.95 | 10.61 | -0.33 | -3.02% | 10.33 | 11.14 | 1216934 | 129762.59 | 14.43% |
| 2025-03-17 | 11.90 | 10.94 | -0.94 | -7.91% | 10.93 | 12.45 | 1777512 | 205098.78 | 21.07% |
| 2025-03-14 | 10.32 | 11.88 | 1.08 | 10.00% | 9.83 | 11.88 | 1625777 | 178137.92 | 19.27% |
| 2025-03-13 | 11.38 | 10.80 | -0.69 | -6.01% | 10.41 | 11.67 | 1450851 | 158105.89 | 17.20% |
| 2025-03-12 | 11.14 | 11.49 | 0.39 | 3.51% | 11.14 | 12.21 | 1712515 | 203348.17 | 20.30% |
| 2025-03-11 | 11.50 | 11.10 | -0.10 | -0.89% | 10.73 | 11.95 | 1317941 | 147838.22 | 15.62% |
| 2025-03-10 | 11.50 | 11.20 | -0.43 | -3.70% | 10.90 | 11.97 | 1126568 | 127539.21 | 13.35% |
| 2025-03-07 | 11.00 | 11.63 | 0.88 | 8.19% | 10.80 | 11.78 | 1698243 | 193498.38 | 20.13% |
| 2025-03-06 | 10.54 | 10.75 | 0.98 | 10.03% | 10.20 | 10.75 | 226529 | 24047.96 | 2.69% |
| 2025-03-05 | 9.46 | 9.77 | 0.89 | 10.02% | 9.45 | 9.77 | 1070282 | 104034.15 | 12.69% |
| 2025-03-04 | 8.33 | 8.88 | 0.21 | 2.42% | 7.88 | 9.18 | 1251950 | 107158.42 | 14.84% |
| 2025-03-03 | 9.20 | 8.67 | -0.68 | -7.27% | 8.42 | 9.36 | 1090908 | 95026.73 | 12.93% |
| 2025-02-28 | 9.31 | 9.35 | -0.02 | -0.21% | 8.43 | 9.80 | 1556227 | 143033.52 | 18.45% |
| 2025-02-27 | 9.39 | 9.37 | -0.51 | -5.16% | 8.89 | 9.79 | 1787272 | 168144.23 | 21.19% |
| 2025-02-26 | 9.11 | 9.88 | 0.90 | 10.02% | 8.80 | 9.88 | 2206786 | 209597.89 | 26.16% |
| 2025-02-25 | 9.00 | 8.98 | -0.22 | -2.39% | 8.28 | 9.88 | 2694156 | 247718.62 | 31.94% |
| 2025-02-24 | 9.20 | 9.20 | 0.84 | 10.05% | 9.20 | 9.20 | 138151 | 12709.88 | 1.64% |
| 2025-02-21 | 8.36 | 8.36 | 0.76 | 10.00% | 8.08 | 8.36 | 684698 | 57130.50 | 8.12% |
| 2025-02-20 | 7.09 | 7.60 | 0.69 | 9.99% | 7.09 | 7.60 | 838960 | 62653.93 | 9.95% |
| 2025-02-19 | 6.58 | 6.91 | 0.63 | 10.03% | 6.45 | 6.91 | 1330758 | 90653.52 | 15.78% |
| 2025-02-18 | 6.70 | 6.28 | 0.14 | 2.28% | 6.22 | 6.75 | 1170754 | 77261.29 | 13.88% |
| 2025-02-17 | 6.00 | 6.14 | 0.56 | 10.04% | 5.91 | 6.14 | 464242 | 28262.38 | 5.50% |
| 2025-02-14 | 5.47 | 5.58 | 0.06 | 1.09% | 5.29 | 5.60 | 490627 | 26720.15 | 5.82% |
| 2025-02-13 | 5.54 | 5.52 | 0.03 | 0.55% | 5.48 | 5.83 | 808703 | 45209.52 | 9.59% |
| 2025-02-12 | 4.99 | 5.49 | 0.50 | 10.02% | 4.99 | 5.49 | 118860 | 6446.75 | 1.41% |
| 2025-02-11 | 5.03 | 4.99 | -0.04 | -0.80% | 4.93 | 5.05 | 140331 | 6986.30 | 1.66% |
| 2025-02-10 | 4.94 | 5.03 | 0.10 | 2.03% | 4.94 | 5.03 | 206817 | 10335.58 | 2.45% |
| 2025-02-07 | 4.83 | 4.93 | 0.10 | 2.07% | 4.83 | 5.01 | 229008 | 11288.60 | 2.71% |
| 2025-02-06 | 4.73 | 4.83 | 0.10 | 2.11% | 4.67 | 4.83 | 134366 | 6428.75 | 1.59% |
| 2025-02-05 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.76 | 118069 | 5568.98 | 1.40% |
| 2025-01-27 | 4.79 | 4.66 | -0.12 | -2.51% | 4.66 | 4.82 | 151299 | 7125.97 | 1.79% |
| 2025-01-24 | 4.83 | 4.78 | -0.04 | -0.83% | 4.70 | 4.85 | 186909 | 8911.52 | 2.22% |
| 2025-01-23 | 4.90 | 4.82 | -0.04 | -0.82% | 4.81 | 5.03 | 230167 | 11331.52 | 2.73% |
| 2025-01-22 | 4.81 | 4.86 | 0.01 | 0.21% | 4.78 | 4.97 | 194632 | 9454.99 | 2.31% |
| 2025-01-21 | 5.02 | 4.85 | -0.14 | -2.81% | 4.78 | 5.03 | 281745 | 13694.75 | 3.34% |
| 2025-01-20 | 4.75 | 4.99 | 0.03 | 0.60% | 4.75 | 5.26 | 405396 | 20173.77 | 4.81% |
| 2025-01-17 | 4.95 | 4.96 | 0.00 | 0.00% | 4.92 | 5.09 | 243980 | 12150.81 | 2.89% |
| 2025-01-16 | 4.84 | 4.96 | 0.10 | 2.06% | 4.84 | 5.03 | 306201 | 15140.27 | 3.63% |
| 2025-01-15 | 4.90 | 4.86 | -0.05 | -1.02% | 4.77 | 4.97 | 243545 | 11819.35 | 2.89% |
| 2025-01-14 | 4.70 | 4.91 | 0.27 | 5.82% | 4.68 | 4.92 | 285488 | 13789.41 | 3.38% |
| 2025-01-13 | 4.74 | 4.64 | -0.15 | -3.13% | 4.56 | 4.76 | 295321 | 13757.12 | 3.50% |
| 2025-01-10 | 5.15 | 4.79 | -0.24 | -4.77% | 4.79 | 5.29 | 412321 | 20899.39 | 4.89% |
| 2025-01-09 | 4.95 | 5.03 | -0.03 | -0.59% | 4.89 | 5.20 | 371912 | 18621.74 | 4.41% |
| 2025-01-08 | 4.93 | 5.06 | 0.14 | 2.85% | 4.82 | 5.15 | 581376 | 29130.51 | 6.89% |
| 2025-01-07 | 4.47 | 4.92 | 0.45 | 10.07% | 4.46 | 4.92 | 221661 | 10569.24 | 2.63% |
| 2025-01-06 | 4.60 | 4.47 | -0.16 | -3.46% | 4.35 | 4.64 | 269588 | 12152.08 | 3.20% |
| 2025-01-03 | 5.05 | 4.63 | -0.34 | -6.84% | 4.59 | 5.10 | 460059 | 21938.85 | 5.45% |
| 2025-01-02 | 5.31 | 4.97 | -0.45 | -8.30% | 4.92 | 5.40 | 629624 | 32084.34 | 7.46% |
| 2024-12-31 | 5.94 | 5.42 | -0.60 | -9.97% | 5.42 | 6.20 | 997331 | 56202.38 | 11.82% |
| 2024-12-30 | 6.80 | 6.02 | -0.67 | -10.01% | 6.02 | 7.00 | 1434094 | 92976.20 | 17.00% |
| 2024-12-27 | 6.61 | 6.69 | 0.61 | 10.03% | 6.46 | 6.69 | 753880 | 50165.65 | 8.94% |
| 2024-12-26 | 5.54 | 6.08 | 0.55 | 9.95% | 5.41 | 6.08 | 438645 | 25521.55 | 5.20% |
| 2024-12-25 | 5.10 | 5.53 | 0.50 | 9.94% | 5.10 | 5.53 | 327999 | 18096.92 | 3.89% |
| 2024-12-24 | 5.33 | 5.03 | -0.20 | -3.82% | 5.00 | 5.40 | 224757 | 11561.94 | 2.66% |
| 2024-12-23 | 5.66 | 5.23 | -0.43 | -7.60% | 5.20 | 5.75 | 376821 | 20623.87 | 4.47% |
| 2024-12-20 | 5.29 | 5.66 | 0.33 | 6.19% | 5.14 | 5.80 | 510333 | 28029.00 | 6.05% |
| 2024-12-19 | 4.97 | 5.33 | 0.30 | 5.96% | 4.89 | 5.53 | 352699 | 18653.97 | 4.18% |
| 2024-12-18 | 5.01 | 5.03 | -0.13 | -2.52% | 4.90 | 5.13 | 191644 | 9620.65 | 2.27% |
| 2024-12-17 | 5.42 | 5.16 | -0.26 | -4.80% | 5.14 | 5.47 | 133776 | 7057.84 | 1.59% |
| 2024-12-16 | 5.40 | 5.42 | 0.02 | 0.37% | 5.39 | 5.47 | 93135 | 5061.16 | 1.10% |
| 2024-12-13 | 5.61 | 5.40 | -0.20 | -3.57% | 5.38 | 5.61 | 155396 | 8499.68 | 1.84% |
| 2024-12-12 | 5.53 | 5.60 | 0.07 | 1.27% | 5.52 | 5.73 | 169285 | 9507.60 | 2.01% |
| 2024-12-11 | 5.48 | 5.53 | 0.04 | 0.73% | 5.47 | 5.54 | 81790 | 4511.23 | 0.97% |
| 2024-12-10 | 5.62 | 5.49 | -0.01 | -0.18% | 5.48 | 5.65 | 133215 | 7372.79 | 1.58% |
| 2024-12-09 | 5.56 | 5.50 | -0.05 | -0.90% | 5.43 | 5.66 | 143688 | 7969.69 | 1.70% |
| 2024-12-06 | 5.66 | 5.55 | -0.05 | -0.89% | 5.50 | 5.70 | 164850 | 9194.08 | 1.95% |
| 2024-12-05 | 5.39 | 5.60 | 0.19 | 3.51% | 5.38 | 5.65 | 215839 | 12001.12 | 2.56% |
| 2024-12-04 | 5.44 | 5.41 | -0.03 | -0.55% | 5.37 | 5.47 | 108372 | 5874.22 | 1.28% |
| 2024-12-03 | 5.45 | 5.44 | 0.00 | 0.00% | 5.37 | 5.47 | 96254 | 5219.84 | 1.14% |
| 2024-12-02 | 5.34 | 5.44 | 0.10 | 1.87% | 5.33 | 5.45 | 117015 | 6330.94 | 1.39% |
| 2024-11-29 | 5.31 | 5.34 | 0.03 | 0.56% | 5.22 | 5.35 | 89772 | 4756.63 | 1.06% |
| 2024-11-28 | 5.28 | 5.31 | 0.01 | 0.19% | 5.27 | 5.35 | 74693 | 3972.53 | 0.89% |
| 2024-11-27 | 5.17 | 5.30 | 0.11 | 2.12% | 5.08 | 5.31 | 103607 | 5412.68 | 1.23% |
| 2024-11-26 | 5.23 | 5.19 | -0.04 | -0.76% | 5.18 | 5.40 | 84056 | 4429.96 | 1.00% |
| 2024-11-25 | 5.19 | 5.23 | 0.05 | 0.97% | 5.10 | 5.25 | 81520 | 4219.84 | 0.97% |
| 2024-11-22 | 5.40 | 5.18 | -0.23 | -4.25% | 5.18 | 5.40 | 137929 | 7293.89 | 1.64% |
| 2024-11-21 | 5.29 | 5.41 | 0.12 | 2.27% | 5.28 | 5.55 | 175080 | 9512.59 | 2.08% |
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。
