| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.50 | 11.60 | 0.15 | 1.31% | 11.47 | 11.71 | 89798 | 10442.29 | 1.01% |
| 2025-03-31 | 11.38 | 11.45 | 0.04 | 0.35% | 11.34 | 11.51 | 73043 | 8339.11 | 0.82% |
| 2025-03-28 | 11.55 | 11.41 | -0.19 | -1.64% | 11.41 | 11.69 | 90726 | 10440.52 | 1.02% |
| 2025-03-27 | 11.64 | 11.60 | -0.02 | -0.17% | 11.58 | 11.85 | 128235 | 15003.06 | 1.45% |
| 2025-03-26 | 11.35 | 11.62 | 0.29 | 2.56% | 11.25 | 11.72 | 153065 | 17734.47 | 1.73% |
| 2025-03-25 | 11.43 | 11.33 | -0.13 | -1.13% | 11.25 | 11.48 | 71346 | 8090.92 | 0.81% |
| 2025-03-24 | 11.27 | 11.46 | 0.19 | 1.69% | 11.21 | 11.64 | 111288 | 12752.83 | 1.26% |
| 2025-03-21 | 11.54 | 11.27 | -0.25 | -2.17% | 11.27 | 11.58 | 98898 | 11259.14 | 1.12% |
| 2025-03-20 | 11.39 | 11.52 | 0.11 | 0.96% | 11.39 | 11.79 | 138337 | 16070.57 | 1.56% |
| 2025-03-19 | 11.39 | 11.41 | 0.03 | 0.26% | 11.32 | 11.46 | 80251 | 9153.66 | 0.91% |
| 2025-03-18 | 11.38 | 11.38 | 0.05 | 0.44% | 11.26 | 11.41 | 65161 | 7390.74 | 0.74% |
| 2025-03-17 | 11.30 | 11.33 | 0.07 | 0.62% | 11.28 | 11.47 | 92090 | 10459.01 | 1.04% |
| 2025-03-14 | 11.19 | 11.26 | 0.12 | 1.08% | 11.05 | 11.30 | 92286 | 10346.85 | 1.04% |
| 2025-03-13 | 11.22 | 11.14 | -0.08 | -0.71% | 11.04 | 11.27 | 80075 | 8923.82 | 0.90% |
| 2025-03-12 | 11.42 | 11.22 | -0.25 | -2.18% | 11.20 | 11.58 | 118746 | 13420.18 | 1.34% |
| 2025-03-11 | 11.25 | 11.47 | 0.19 | 1.68% | 11.11 | 11.61 | 124369 | 14124.85 | 1.40% |
| 2025-03-10 | 11.40 | 11.28 | -0.12 | -1.05% | 11.27 | 11.44 | 73231 | 8286.60 | 0.83% |
| 2025-03-07 | 11.23 | 11.40 | 0.19 | 1.69% | 11.11 | 11.45 | 152898 | 17283.16 | 1.73% |
| 2025-03-06 | 10.81 | 11.21 | 0.41 | 3.80% | 10.77 | 11.40 | 169473 | 18777.08 | 1.91% |
| 2025-03-05 | 11.08 | 10.80 | -0.27 | -2.44% | 10.74 | 11.09 | 129656 | 14053.93 | 1.46% |
| 2025-03-04 | 11.07 | 11.07 | 0.00 | 0.00% | 10.96 | 11.19 | 79528 | 8814.67 | 0.90% |
| 2025-03-03 | 11.07 | 11.07 | 0.01 | 0.09% | 10.97 | 11.15 | 107858 | 11933.93 | 1.22% |
| 2025-02-28 | 11.26 | 11.06 | -0.26 | -2.30% | 11.01 | 11.35 | 126388 | 14092.24 | 1.43% |
| 2025-02-27 | 11.58 | 11.32 | -0.07 | -0.61% | 11.16 | 11.65 | 187117 | 21323.91 | 2.11% |
| 2025-02-26 | 11.41 | 11.39 | 0.12 | 1.06% | 11.35 | 11.79 | 270549 | 31166.67 | 3.06% |
| 2025-02-25 | 10.77 | 11.27 | 0.29 | 2.64% | 10.62 | 11.72 | 361929 | 41034.79 | 4.09% |
| 2025-02-24 | 10.57 | 10.98 | 0.63 | 6.09% | 10.57 | 11.39 | 341497 | 38213.47 | 3.86% |
| 2025-02-21 | 10.45 | 10.35 | -0.12 | -1.15% | 10.24 | 10.53 | 60254 | 6225.85 | 0.68% |
| 2025-02-20 | 10.30 | 10.47 | 0.17 | 1.65% | 10.23 | 10.58 | 68389 | 7139.49 | 0.77% |
| 2025-02-19 | 10.20 | 10.30 | 0.09 | 0.88% | 10.15 | 10.34 | 40689 | 4159.71 | 0.46% |
| 2025-02-18 | 10.40 | 10.21 | -0.16 | -1.54% | 10.15 | 10.51 | 54082 | 5583.85 | 0.61% |
| 2025-02-17 | 10.37 | 10.37 | 0.02 | 0.19% | 10.17 | 10.39 | 67259 | 6909.49 | 0.76% |
| 2025-02-14 | 10.45 | 10.35 | -0.11 | -1.05% | 10.30 | 10.52 | 56674 | 5878.97 | 0.64% |
| 2025-02-13 | 10.68 | 10.46 | -0.17 | -1.60% | 10.45 | 10.72 | 54584 | 5755.19 | 0.62% |
| 2025-02-12 | 10.66 | 10.63 | -0.07 | -0.65% | 10.51 | 10.73 | 53304 | 5661.10 | 0.60% |
| 2025-02-11 | 10.64 | 10.70 | 0.09 | 0.85% | 10.52 | 10.71 | 61249 | 6507.03 | 0.69% |
| 2025-02-10 | 10.78 | 10.61 | -0.17 | -1.58% | 10.58 | 10.81 | 64897 | 6899.45 | 0.73% |
| 2025-02-07 | 10.66 | 10.78 | 0.12 | 1.13% | 10.61 | 10.85 | 56520 | 6070.75 | 0.64% |
| 2025-02-06 | 10.61 | 10.66 | 0.05 | 0.47% | 10.46 | 10.67 | 44801 | 4732.04 | 0.51% |
| 2025-02-05 | 10.99 | 10.61 | -0.24 | -2.21% | 10.60 | 10.99 | 46045 | 4939.21 | 0.52% |
| 2025-01-27 | 10.59 | 10.85 | 0.26 | 2.46% | 10.58 | 10.92 | 57981 | 6268.49 | 0.65% |
| 2025-01-24 | 10.49 | 10.59 | 0.08 | 0.76% | 10.38 | 10.66 | 38524 | 4066.65 | 0.44% |
| 2025-01-23 | 10.72 | 10.51 | -0.20 | -1.87% | 10.35 | 10.81 | 71823 | 7608.55 | 0.81% |
| 2025-01-22 | 10.71 | 10.71 | -0.05 | -0.46% | 10.62 | 10.79 | 26306 | 2814.35 | 0.30% |
| 2025-01-21 | 10.79 | 10.76 | -0.02 | -0.19% | 10.68 | 10.90 | 27281 | 2933.53 | 0.31% |
| 2025-01-20 | 10.84 | 10.78 | 0.03 | 0.28% | 10.70 | 10.99 | 41045 | 4459.31 | 0.46% |
| 2025-01-17 | 10.75 | 10.75 | -0.01 | -0.09% | 10.57 | 10.79 | 36583 | 3910.98 | 0.41% |
| 2025-01-16 | 10.61 | 10.76 | 0.16 | 1.51% | 10.61 | 10.99 | 47182 | 5101.92 | 0.53% |
| 2025-01-15 | 10.45 | 10.60 | 0.16 | 1.53% | 10.34 | 10.68 | 51342 | 5405.45 | 0.58% |
| 2025-01-14 | 10.24 | 10.44 | 0.23 | 2.25% | 10.18 | 10.46 | 44504 | 4599.31 | 0.50% |
| 2025-01-13 | 10.20 | 10.21 | -0.05 | -0.49% | 10.06 | 10.28 | 33850 | 3447.45 | 0.38% |
| 2025-01-10 | 10.54 | 10.26 | -0.29 | -2.75% | 10.24 | 10.62 | 34061 | 3546.01 | 0.38% |
| 2025-01-09 | 10.50 | 10.55 | 0.06 | 0.57% | 10.37 | 10.65 | 47933 | 5022.56 | 0.54% |
| 2025-01-08 | 10.70 | 10.49 | -0.21 | -1.96% | 10.26 | 10.70 | 61367 | 6428.34 | 0.69% |
| 2025-01-07 | 10.66 | 10.70 | -0.03 | -0.28% | 10.58 | 10.83 | 32485 | 3473.42 | 0.37% |
| 2025-01-06 | 10.58 | 10.73 | 0.10 | 0.94% | 10.44 | 10.91 | 49342 | 5277.58 | 0.56% |
| 2025-01-03 | 10.81 | 10.63 | -0.14 | -1.30% | 10.50 | 11.00 | 58560 | 6298.57 | 0.66% |
| 2025-01-02 | 11.07 | 10.77 | -0.31 | -2.80% | 10.63 | 11.20 | 51658 | 5673.05 | 0.58% |
| 2024-12-31 | 11.25 | 11.08 | -0.15 | -1.34% | 11.08 | 11.41 | 44100 | 4963.80 | 0.50% |
| 2024-12-30 | 11.21 | 11.23 | -0.02 | -0.18% | 11.14 | 11.39 | 32839 | 3699.42 | 0.37% |
| 2024-12-27 | 11.28 | 11.25 | 0.00 | 0.00% | 11.13 | 11.30 | 38760 | 4357.55 | 0.44% |
| 2024-12-26 | 11.28 | 11.25 | -0.02 | -0.18% | 11.16 | 11.38 | 44798 | 5042.27 | 0.51% |
| 2024-12-25 | 11.40 | 11.27 | -0.11 | -0.97% | 11.14 | 11.45 | 37273 | 4200.03 | 0.42% |
| 2024-12-24 | 11.37 | 11.38 | -0.01 | -0.09% | 11.32 | 11.48 | 42744 | 4866.00 | 0.48% |
| 2024-12-23 | 11.63 | 11.39 | -0.23 | -1.98% | 11.35 | 11.66 | 34265 | 3942.84 | 0.39% |
| 2024-12-20 | 11.60 | 11.62 | 0.02 | 0.17% | 11.56 | 11.78 | 31177 | 3639.00 | 0.35% |
| 2024-12-19 | 11.44 | 11.60 | 0.09 | 0.78% | 11.30 | 11.62 | 38366 | 4392.04 | 0.43% |
| 2024-12-18 | 11.64 | 11.51 | -0.12 | -1.03% | 11.46 | 11.72 | 53601 | 6214.36 | 0.61% |
| 2024-12-17 | 11.86 | 11.63 | -0.22 | -1.86% | 11.61 | 11.91 | 47245 | 5547.34 | 0.53% |
| 2024-12-16 | 11.93 | 11.85 | -0.08 | -0.67% | 11.80 | 12.04 | 43861 | 5207.98 | 0.50% |
| 2024-12-13 | 12.13 | 11.93 | -0.27 | -2.21% | 11.91 | 12.22 | 47418 | 5690.90 | 0.54% |
| 2024-12-12 | 12.01 | 12.20 | 0.21 | 1.75% | 11.93 | 12.20 | 42696 | 5170.36 | 0.48% |
| 2024-12-11 | 11.93 | 11.99 | 0.05 | 0.42% | 11.91 | 12.13 | 42201 | 5079.78 | 0.48% |
| 2024-12-10 | 12.29 | 11.94 | -0.01 | -0.08% | 11.90 | 12.43 | 70335 | 8554.55 | 0.79% |
| 2024-12-09 | 11.81 | 11.95 | 0.16 | 1.36% | 11.75 | 12.15 | 64198 | 7689.55 | 0.73% |
| 2024-12-06 | 11.58 | 11.79 | 0.26 | 2.25% | 11.45 | 11.83 | 60016 | 6999.63 | 0.68% |
| 2024-12-05 | 11.40 | 11.53 | 0.10 | 0.87% | 11.33 | 11.61 | 36531 | 4202.65 | 0.41% |
| 2024-12-04 | 11.46 | 11.43 | -0.09 | -0.78% | 11.36 | 11.55 | 36697 | 4206.13 | 0.41% |
| 2024-12-03 | 11.76 | 11.52 | -0.25 | -2.12% | 11.46 | 11.79 | 60547 | 6994.87 | 0.68% |
| 2024-12-02 | 11.80 | 11.77 | -0.03 | -0.25% | 11.57 | 11.86 | 69709 | 8198.29 | 0.79% |
台华新材(603055)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。
