| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 8.47 | 8.75 | 0.26 | 3.06% | 8.47 | 9.03 | 356663 | 31285.38 | 4.23% |
| 2025-05-23 | 8.92 | 8.49 | -0.35 | -3.96% | 8.48 | 8.92 | 277654 | 23898.91 | 3.29% |
| 2025-05-22 | 8.81 | 8.84 | -0.01 | -0.11% | 8.70 | 9.09 | 244188 | 21766.22 | 2.89% |
| 2025-05-21 | 9.03 | 8.85 | -0.18 | -1.99% | 8.81 | 9.04 | 251352 | 22324.47 | 2.98% |
| 2025-05-20 | 9.08 | 9.03 | -0.06 | -0.66% | 8.91 | 9.14 | 237940 | 21432.15 | 2.82% |
| 2025-05-19 | 9.18 | 9.09 | -0.03 | -0.33% | 8.92 | 9.26 | 272024 | 24697.63 | 3.22% |
| 2025-05-16 | 8.89 | 9.12 | 0.04 | 0.44% | 8.89 | 9.25 | 274213 | 25068.90 | 3.25% |
| 2025-05-15 | 9.63 | 9.08 | -0.68 | -6.97% | 9.02 | 9.65 | 518047 | 47651.03 | 6.14% |
| 2025-05-14 | 9.70 | 9.76 | 0.12 | 1.24% | 9.47 | 9.94 | 475797 | 46155.66 | 5.64% |
| 2025-05-13 | 9.85 | 9.64 | -0.11 | -1.13% | 9.63 | 10.29 | 646390 | 64083.21 | 7.66% |
| 2025-05-12 | 9.80 | 9.75 | 0.16 | 1.67% | 9.60 | 9.90 | 395863 | 38537.01 | 4.69% |
| 2025-05-09 | 10.10 | 9.59 | -0.44 | -4.39% | 9.56 | 10.20 | 471944 | 46020.54 | 5.59% |
| 2025-05-08 | 10.10 | 10.03 | 0.02 | 0.20% | 10.00 | 10.35 | 559499 | 56551.07 | 6.63% |
| 2025-05-07 | 10.00 | 10.01 | 0.10 | 1.01% | 9.86 | 10.39 | 729666 | 73789.86 | 8.65% |
| 2025-05-06 | 9.60 | 9.91 | 0.64 | 6.90% | 9.45 | 10.16 | 804372 | 78513.45 | 9.54% |
| 2025-04-30 | 8.83 | 9.27 | 0.44 | 4.98% | 8.80 | 9.67 | 713056 | 66131.80 | 8.45% |
| 2025-04-29 | 8.95 | 8.83 | 0.19 | 2.20% | 8.51 | 9.07 | 592888 | 52350.19 | 7.03% |
| 2025-04-28 | 9.13 | 8.64 | -0.35 | -3.89% | 8.59 | 9.35 | 607981 | 53530.89 | 7.21% |
| 2025-04-25 | 8.22 | 8.99 | 0.82 | 10.04% | 8.20 | 8.99 | 1138649 | 100321.69 | 13.50% |
| 2025-04-24 | 8.50 | 8.17 | -0.48 | -5.55% | 8.10 | 8.54 | 393462 | 32662.27 | 4.66% |
| 2025-04-23 | 8.56 | 8.65 | -0.03 | -0.35% | 8.24 | 8.76 | 521735 | 44533.39 | 6.18% |
| 2025-04-22 | 9.19 | 8.68 | -0.46 | -5.03% | 8.60 | 9.19 | 392378 | 34425.52 | 4.65% |
| 2025-04-21 | 8.77 | 9.14 | 0.31 | 3.51% | 8.67 | 9.35 | 487875 | 43971.09 | 5.78% |
| 2025-04-18 | 9.00 | 8.83 | -0.23 | -2.54% | 8.82 | 9.14 | 332448 | 29602.55 | 3.94% |
| 2025-04-17 | 9.09 | 9.06 | -0.23 | -2.48% | 9.05 | 9.40 | 458781 | 42287.81 | 5.44% |
| 2025-04-16 | 10.00 | 9.29 | -1.03 | -9.98% | 9.29 | 10.10 | 881262 | 83793.61 | 10.45% |
| 2025-04-15 | 10.56 | 10.32 | -0.22 | -2.09% | 10.02 | 10.79 | 787249 | 81045.36 | 9.33% |
| 2025-04-14 | 9.73 | 10.54 | 0.96 | 10.02% | 9.73 | 10.54 | 1055980 | 109375.96 | 12.52% |
| 2025-04-11 | 9.50 | 9.58 | -0.21 | -2.15% | 9.25 | 9.99 | 825279 | 79053.71 | 9.78% |
| 2025-04-10 | 8.99 | 9.79 | 0.89 | 10.00% | 8.87 | 9.79 | 1342892 | 127862.35 | 15.92% |
| 2025-04-09 | 7.74 | 8.90 | 0.30 | 3.49% | 7.74 | 9.33 | 1106354 | 95030.49 | 13.12% |
| 2025-04-08 | 8.60 | 8.60 | -0.95 | -9.95% | 8.60 | 8.60 | 84069 | 7229.93 | 1.00% |
| 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% |
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。
