| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 29.63 | 29.87 | -0.09 | -0.30% | 29.50 | 30.39 | 181136 | 54454.70 | 0.84% |
| 2026-02-05 | 30.90 | 29.96 | -1.17 | -3.76% | 29.81 | 30.94 | 272160 | 82058.51 | 1.27% |
| 2026-02-04 | 30.60 | 31.13 | 0.22 | 0.71% | 30.59 | 31.43 | 283960 | 87976.27 | 1.32% |
| 2026-02-03 | 29.37 | 30.91 | 1.51 | 5.14% | 29.37 | 30.97 | 385618 | 116611.73 | 1.79% |
| 2026-02-02 | 29.70 | 29.40 | 0.17 | 0.58% | 29.34 | 30.32 | 355751 | 106228.14 | 1.66% |
| 2026-01-30 | 29.66 | 29.23 | -0.52 | -1.75% | 28.63 | 29.77 | 310756 | 90864.70 | 1.45% |
| 2026-01-29 | 30.40 | 29.75 | -0.74 | -2.43% | 29.59 | 30.71 | 360628 | 108083.38 | 1.68% |
| 2026-01-28 | 31.04 | 30.49 | -0.54 | -1.74% | 30.30 | 31.04 | 310335 | 94814.51 | 1.44% |
| 2026-01-27 | 31.11 | 31.03 | -0.31 | -0.99% | 30.12 | 31.55 | 376034 | 115501.68 | 1.75% |
| 2026-01-26 | 32.33 | 31.34 | -0.56 | -1.76% | 31.08 | 32.50 | 433743 | 137515.44 | 2.02% |
| 2026-01-23 | 31.50 | 31.90 | 0.53 | 1.69% | 31.49 | 32.45 | 473181 | 151483.78 | 2.20% |
| 2026-01-22 | 31.81 | 31.37 | -0.41 | -1.29% | 31.20 | 32.29 | 345780 | 109210.49 | 1.61% |
| 2026-01-21 | 31.87 | 31.78 | -0.44 | -1.37% | 31.38 | 32.00 | 398168 | 126154.95 | 1.85% |
| 2026-01-20 | 32.39 | 32.22 | -0.17 | -0.52% | 31.50 | 32.79 | 644906 | 207414.83 | 3.00% |
| 2026-01-19 | 29.89 | 32.39 | 2.19 | 7.25% | 29.88 | 32.41 | 772372 | 245279.95 | 3.59% |
| 2026-01-16 | 31.00 | 30.20 | 0.41 | 1.38% | 30.12 | 31.33 | 677321 | 208429.12 | 3.15% |
| 2026-01-15 | 29.65 | 29.79 | -0.06 | -0.20% | 29.33 | 30.07 | 368911 | 109584.55 | 1.72% |
| 2026-01-14 | 30.46 | 29.85 | -0.61 | -2.00% | 29.54 | 30.75 | 618101 | 186312.70 | 2.88% |
| 2026-01-13 | 29.30 | 30.46 | 1.16 | 3.96% | 28.49 | 30.87 | 719853 | 214375.70 | 3.35% |
| 2026-01-12 | 29.55 | 29.30 | -0.27 | -0.91% | 28.85 | 29.55 | 355534 | 103571.52 | 1.65% |
| 2026-01-09 | 29.70 | 29.57 | -0.06 | -0.20% | 29.32 | 29.91 | 288438 | 85310.31 | 1.34% |
| 2026-01-08 | 29.57 | 29.63 | 0.33 | 1.13% | 29.10 | 29.95 | 368241 | 109119.96 | 1.71% |
| 2026-01-07 | 28.87 | 29.30 | 0.47 | 1.63% | 28.82 | 29.63 | 293073 | 85892.55 | 1.36% |
| 2026-01-06 | 28.50 | 28.83 | 0.24 | 0.84% | 28.43 | 28.84 | 216183 | 62115.25 | 1.01% |
| 2026-01-05 | 27.99 | 28.59 | 0.70 | 2.51% | 27.96 | 28.70 | 233698 | 66556.53 | 1.09% |
| 2025-12-31 | 28.20 | 27.89 | -0.25 | -0.89% | 27.67 | 28.25 | 203171 | 56620.33 | 0.95% |
| 2025-12-30 | 28.10 | 28.14 | -0.15 | -0.53% | 27.99 | 28.28 | 138659 | 39010.00 | 0.65% |
| 2025-12-29 | 28.71 | 28.29 | -0.42 | -1.46% | 28.22 | 28.76 | 167673 | 47684.77 | 0.78% |
| 2025-12-26 | 28.40 | 28.71 | 0.38 | 1.34% | 28.32 | 28.97 | 263058 | 75559.32 | 1.22% |
| 2025-12-25 | 28.19 | 28.33 | 0.13 | 0.46% | 28.02 | 28.37 | 132651 | 37496.59 | 0.62% |
| 2025-12-24 | 27.90 | 28.20 | 0.20 | 0.71% | 27.61 | 28.25 | 199252 | 55923.66 | 0.93% |
| 2025-12-23 | 28.36 | 28.00 | -0.37 | -1.30% | 27.81 | 28.36 | 245634 | 68638.55 | 1.14% |
| 2025-12-22 | 28.44 | 28.37 | 0.00 | 0.00% | 28.30 | 28.70 | 183314 | 52162.41 | 0.85% |
| 2025-12-19 | 28.15 | 28.37 | 0.29 | 1.03% | 28.14 | 28.70 | 193983 | 55112.55 | 0.90% |
| 2025-12-18 | 28.35 | 28.08 | -0.59 | -2.06% | 28.02 | 28.47 | 161205 | 45415.45 | 0.75% |
| 2025-12-17 | 28.10 | 28.67 | 0.49 | 1.74% | 27.95 | 28.67 | 161375 | 45716.64 | 0.75% |
| 2025-12-16 | 28.52 | 28.18 | -0.53 | -1.85% | 28.00 | 28.55 | 193089 | 54479.02 | 0.90% |
| 2025-12-15 | 28.91 | 28.71 | -0.16 | -0.55% | 28.68 | 29.39 | 227258 | 65944.04 | 1.06% |
| 2025-12-12 | 27.95 | 28.87 | 0.93 | 3.33% | 27.92 | 29.23 | 380677 | 109425.33 | 1.77% |
| 2025-12-11 | 28.13 | 27.94 | -0.14 | -0.50% | 27.90 | 28.72 | 221188 | 62584.96 | 1.03% |
| 2025-12-10 | 28.01 | 28.08 | 0.08 | 0.29% | 27.67 | 28.12 | 122767 | 34261.11 | 0.57% |
| 2025-12-09 | 28.06 | 28.00 | -0.19 | -0.67% | 27.95 | 28.40 | 172055 | 48414.94 | 0.80% |
| 2025-12-08 | 28.37 | 28.19 | -0.08 | -0.28% | 27.99 | 28.60 | 196224 | 55403.02 | 0.91% |
| 2025-12-05 | 27.57 | 28.27 | 0.70 | 2.54% | 27.57 | 28.38 | 242038 | 67865.51 | 1.13% |
| 2025-12-04 | 27.40 | 27.57 | 0.06 | 0.22% | 27.36 | 27.68 | 111544 | 30726.70 | 0.52% |
| 2025-12-03 | 27.67 | 27.51 | -0.16 | -0.58% | 27.40 | 27.89 | 149234 | 41247.41 | 0.69% |
| 2025-12-02 | 28.02 | 27.67 | -0.36 | -1.28% | 27.61 | 28.03 | 149107 | 41363.39 | 0.69% |
| 2025-12-01 | 28.14 | 28.03 | -0.07 | -0.25% | 27.84 | 28.29 | 185601 | 51972.36 | 0.86% |
| 2025-11-28 | 27.76 | 28.10 | 0.17 | 0.61% | 27.60 | 28.21 | 189770 | 53086.99 | 0.88% |
| 2025-11-27 | 27.58 | 27.93 | 0.40 | 1.45% | 27.58 | 28.45 | 313579 | 88161.76 | 1.46% |
| 2025-11-26 | 27.32 | 27.53 | -0.03 | -0.11% | 27.25 | 27.88 | 215099 | 59361.46 | 1.00% |
| 2025-11-25 | 27.14 | 27.56 | 0.53 | 1.96% | 27.14 | 27.84 | 303681 | 83602.13 | 1.41% |
| 2025-11-24 | 27.55 | 27.03 | -0.52 | -1.89% | 26.94 | 27.76 | 379590 | 103271.27 | 1.77% |
| 2025-11-21 | 28.44 | 27.55 | -1.38 | -4.77% | 27.45 | 28.65 | 426570 | 119092.30 | 1.98% |
| 2025-11-20 | 29.80 | 28.93 | -0.85 | -2.85% | 28.92 | 30.13 | 335261 | 98624.05 | 1.56% |
| 2025-11-19 | 30.02 | 29.78 | -0.24 | -0.80% | 29.49 | 30.39 | 259776 | 77554.08 | 1.21% |
| 2025-11-18 | 30.60 | 30.02 | -0.68 | -2.21% | 29.88 | 30.88 | 299768 | 90404.62 | 1.39% |
| 2025-11-17 | 30.70 | 30.70 | -0.17 | -0.55% | 30.22 | 31.09 | 323505 | 98732.76 | 1.51% |
| 2025-11-14 | 31.50 | 30.87 | -1.14 | -3.56% | 30.85 | 31.70 | 430904 | 134308.36 | 2.01% |
| 2025-11-13 | 31.88 | 32.01 | 0.21 | 0.66% | 31.65 | 32.57 | 552232 | 176901.22 | 2.57% |
| 2025-11-12 | 33.03 | 31.80 | -1.47 | -4.42% | 31.27 | 33.19 | 609641 | 194672.41 | 2.84% |
| 2025-11-11 | 33.83 | 33.27 | -0.54 | -1.60% | 33.03 | 34.29 | 708923 | 236989.39 | 3.30% |
| 2025-11-10 | 35.17 | 33.81 | -1.37 | -3.89% | 33.10 | 35.40 | 1150918 | 389930.09 | 5.36% |
| 2025-11-07 | 33.00 | 35.18 | 2.63 | 8.08% | 32.39 | 35.81 | 1812023 | 619094.56 | 8.43% |
| 2025-11-06 | 30.30 | 32.55 | 2.96 | 10.00% | 30.30 | 32.55 | 605871 | 195697.38 | 2.82% |
| 2025-11-05 | 27.99 | 29.59 | 1.17 | 4.12% | 27.77 | 29.88 | 669538 | 194814.11 | 3.12% |
| 2025-11-04 | 28.43 | 28.42 | 0.00 | 0.00% | 28.23 | 29.44 | 309896 | 89179.66 | 1.44% |
| 2025-11-03 | 28.66 | 28.42 | -0.27 | -0.94% | 27.86 | 29.03 | 287183 | 81346.78 | 1.34% |
| 2025-10-31 | 28.83 | 28.69 | -0.17 | -0.59% | 28.50 | 29.33 | 276671 | 79763.55 | 1.29% |
| 2025-10-30 | 29.39 | 28.86 | -1.62 | -5.31% | 28.80 | 29.50 | 407780 | 118709.43 | 1.90% |
| 2025-10-29 | 28.48 | 30.48 | 1.84 | 6.42% | 28.47 | 30.69 | 390939 | 116729.59 | 1.82% |
| 2025-10-28 | 28.88 | 28.64 | -0.44 | -1.51% | 28.43 | 28.92 | 172652 | 49471.84 | 0.80% |
| 2025-10-27 | 29.35 | 29.08 | -0.03 | -0.10% | 28.95 | 29.59 | 207783 | 60673.30 | 0.97% |
| 2025-10-24 | 28.86 | 29.11 | 0.41 | 1.43% | 28.81 | 29.18 | 141799 | 41119.42 | 0.66% |
| 2025-10-23 | 28.70 | 28.70 | -0.14 | -0.49% | 28.11 | 28.71 | 149032 | 42395.49 | 0.69% |
| 2025-10-22 | 28.84 | 28.84 | -0.12 | -0.41% | 28.39 | 28.97 | 124064 | 35670.81 | 0.58% |
| 2025-10-21 | 28.77 | 28.96 | 0.26 | 0.91% | 28.59 | 29.24 | 165246 | 47886.20 | 0.77% |
| 2025-10-20 | 29.00 | 28.70 | 0.02 | 0.07% | 28.51 | 29.29 | 212938 | 61451.66 | 0.99% |
| 2025-10-17 | 30.39 | 28.68 | -1.96 | -6.40% | 28.50 | 30.39 | 352767 | 103011.62 | 1.64% |
| 2025-10-16 | 30.50 | 30.64 | 0.44 | 1.46% | 29.83 | 30.85 | 276791 | 84079.15 | 1.29% |
正泰电器(601877)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。
