| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.86 | 8.81 | -0.02 | -0.23% | 8.78 | 8.88 | 36883 | 3255.24 | 0.42% |
| 2025-10-24 | 8.85 | 8.83 | -0.02 | -0.23% | 8.79 | 8.88 | 35168 | 3104.16 | 0.40% |
| 2025-10-23 | 8.75 | 8.85 | 0.11 | 1.26% | 8.72 | 8.87 | 39312 | 3461.68 | 0.44% |
| 2025-10-22 | 8.72 | 8.74 | 0.00 | 0.00% | 8.70 | 8.83 | 42027 | 3686.84 | 0.47% |
| 2025-10-21 | 8.70 | 8.74 | 0.09 | 1.04% | 8.67 | 8.77 | 37906 | 3309.04 | 0.43% |
| 2025-10-20 | 8.76 | 8.65 | -0.04 | -0.46% | 8.64 | 8.77 | 34049 | 2955.89 | 0.38% |
| 2025-10-17 | 8.83 | 8.69 | -0.13 | -1.47% | 8.68 | 8.83 | 42505 | 3718.14 | 0.48% |
| 2025-10-16 | 8.87 | 8.82 | -0.08 | -0.90% | 8.80 | 8.90 | 44946 | 3974.21 | 0.51% |
| 2025-10-15 | 8.91 | 8.90 | 0.02 | 0.23% | 8.84 | 8.91 | 41992 | 3727.54 | 0.47% |
| 2025-10-14 | 8.88 | 8.88 | -0.02 | -0.22% | 8.85 | 8.94 | 61057 | 5432.01 | 0.69% |
| 2025-10-13 | 8.80 | 8.90 | -0.11 | -1.22% | 8.75 | 8.91 | 62640 | 5526.90 | 0.71% |
| 2025-10-10 | 8.93 | 9.01 | 0.08 | 0.90% | 8.93 | 9.19 | 78690 | 7112.06 | 0.89% |
| 2025-10-09 | 9.02 | 8.93 | -0.04 | -0.45% | 8.90 | 9.02 | 43691 | 3900.86 | 0.49% |
| 2025-09-30 | 8.91 | 8.97 | 0.06 | 0.67% | 8.85 | 9.02 | 56031 | 5014.77 | 0.63% |
| 2025-09-29 | 8.91 | 8.91 | 0.00 | 0.00% | 8.80 | 8.96 | 45055 | 3995.85 | 0.51% |
| 2025-09-26 | 8.90 | 8.91 | -0.07 | -0.78% | 8.85 | 9.02 | 39917 | 3569.56 | 0.45% |
| 2025-09-25 | 9.10 | 8.98 | -0.14 | -1.54% | 8.96 | 9.12 | 53625 | 4836.85 | 0.60% |
| 2025-09-24 | 9.08 | 9.12 | 0.00 | 0.00% | 9.01 | 9.19 | 44219 | 4031.05 | 0.50% |
| 2025-09-23 | 9.21 | 9.12 | -0.09 | -0.98% | 9.00 | 9.21 | 56136 | 5096.53 | 0.63% |
| 2025-09-22 | 9.28 | 9.21 | -0.07 | -0.75% | 9.08 | 9.28 | 68593 | 6275.00 | 0.77% |
| 2025-09-19 | 9.24 | 9.28 | 0.04 | 0.43% | 9.15 | 9.36 | 130567 | 12052.81 | 1.47% |
| 2025-09-18 | 9.31 | 9.24 | -0.06 | -0.65% | 9.21 | 9.34 | 73935 | 6867.13 | 0.83% |
| 2025-09-17 | 9.27 | 9.30 | 0.03 | 0.32% | 9.24 | 9.32 | 37570 | 3488.32 | 0.42% |
| 2025-09-16 | 9.27 | 9.27 | 0.01 | 0.11% | 9.21 | 9.28 | 34470 | 3188.04 | 0.39% |
| 2025-09-15 | 9.32 | 9.26 | -0.06 | -0.64% | 9.21 | 9.32 | 51130 | 4730.28 | 0.58% |
| 2025-09-12 | 9.30 | 9.32 | -0.08 | -0.85% | 9.22 | 9.39 | 103409 | 9616.25 | 1.17% |
| 2025-09-11 | 9.32 | 9.40 | 0.07 | 0.75% | 9.21 | 9.41 | 67788 | 6298.68 | 0.76% |
| 2025-09-10 | 9.40 | 9.33 | -0.07 | -0.74% | 9.28 | 9.42 | 71875 | 6715.15 | 0.81% |
| 2025-09-09 | 9.51 | 9.40 | -0.10 | -1.05% | 9.36 | 9.52 | 40309 | 3794.76 | 0.45% |
| 2025-09-08 | 9.46 | 9.50 | 0.06 | 0.64% | 9.40 | 9.54 | 52842 | 5012.76 | 0.60% |
| 2025-09-05 | 9.36 | 9.44 | 0.10 | 1.07% | 9.28 | 9.45 | 54978 | 5167.02 | 0.62% |
| 2025-09-04 | 9.27 | 9.34 | 0.00 | 0.00% | 9.24 | 9.40 | 61805 | 5767.98 | 0.70% |
| 2025-09-03 | 9.42 | 9.34 | -0.06 | -0.64% | 9.19 | 9.44 | 83398 | 7782.10 | 0.94% |
| 2025-09-02 | 9.44 | 9.40 | -0.02 | -0.21% | 9.25 | 9.44 | 111687 | 10415.87 | 1.26% |
| 2025-09-01 | 9.47 | 9.42 | -0.06 | -0.63% | 9.40 | 9.53 | 78362 | 7397.65 | 0.88% |
| 2025-08-29 | 9.70 | 9.48 | -0.35 | -3.56% | 9.41 | 9.73 | 161205 | 15351.32 | 1.82% |
| 2025-08-28 | 9.86 | 9.83 | -0.01 | -0.10% | 9.57 | 9.95 | 98253 | 9618.81 | 1.11% |
| 2025-08-27 | 10.13 | 9.84 | -0.28 | -2.77% | 9.83 | 10.13 | 113974 | 11407.13 | 1.29% |
| 2025-08-26 | 9.90 | 10.12 | 0.21 | 2.12% | 9.82 | 10.17 | 139388 | 14022.06 | 1.57% |
| 2025-08-25 | 9.95 | 9.91 | -0.02 | -0.20% | 9.82 | 9.98 | 115160 | 11394.62 | 1.30% |
| 2025-08-22 | 9.99 | 9.93 | -0.04 | -0.40% | 9.83 | 10.00 | 94534 | 9353.18 | 1.07% |
| 2025-08-21 | 9.92 | 9.97 | 0.05 | 0.50% | 9.87 | 10.02 | 88561 | 8802.36 | 1.00% |
| 2025-08-20 | 9.74 | 9.92 | 0.17 | 1.74% | 9.70 | 9.92 | 81734 | 8036.98 | 0.92% |
| 2025-08-19 | 9.80 | 9.75 | -0.03 | -0.31% | 9.67 | 9.81 | 81735 | 7957.08 | 0.92% |
| 2025-08-18 | 9.86 | 9.78 | -0.07 | -0.71% | 9.75 | 9.90 | 129705 | 12749.48 | 1.46% |
| 2025-08-15 | 9.70 | 9.85 | 0.13 | 1.34% | 9.68 | 9.88 | 50900 | 5002.33 | 0.57% |
| 2025-08-14 | 9.92 | 9.72 | -0.20 | -2.02% | 9.68 | 9.95 | 73580 | 7209.47 | 0.83% |
| 2025-08-13 | 10.04 | 9.92 | -0.09 | -0.90% | 9.90 | 10.04 | 65452 | 6508.04 | 0.74% |
| 2025-08-12 | 10.03 | 10.01 | -0.01 | -0.10% | 9.94 | 10.05 | 63282 | 6325.40 | 0.71% |
| 2025-08-11 | 9.90 | 10.02 | 0.13 | 1.31% | 9.83 | 10.06 | 74361 | 7426.16 | 0.84% |
| 2025-08-08 | 9.76 | 9.89 | 0.12 | 1.23% | 9.68 | 10.07 | 105613 | 10443.00 | 1.19% |
| 2025-08-07 | 9.85 | 9.77 | -0.11 | -1.11% | 9.76 | 9.89 | 71120 | 6975.42 | 0.80% |
| 2025-08-06 | 9.72 | 9.88 | 0.17 | 1.75% | 9.66 | 9.97 | 82703 | 8125.83 | 0.93% |
| 2025-08-05 | 9.71 | 9.71 | 0.00 | 0.00% | 9.66 | 9.75 | 54214 | 5258.52 | 0.61% |
| 2025-08-04 | 9.61 | 9.71 | 0.03 | 0.31% | 9.54 | 9.71 | 70798 | 6824.29 | 0.80% |
| 2025-08-01 | 9.63 | 9.68 | 0.04 | 0.41% | 9.62 | 9.75 | 68078 | 6588.29 | 0.77% |
| 2025-07-31 | 9.90 | 9.64 | -0.34 | -3.41% | 9.55 | 9.99 | 151850 | 14768.21 | 1.71% |
| 2025-07-30 | 10.10 | 9.98 | -0.17 | -1.67% | 9.91 | 10.16 | 99509 | 9967.67 | 1.12% |
| 2025-07-29 | 9.99 | 10.15 | 0.16 | 1.60% | 9.83 | 10.15 | 110659 | 11072.24 | 1.25% |
| 2025-07-28 | 10.24 | 9.99 | -0.24 | -2.35% | 9.91 | 10.25 | 175913 | 17596.92 | 1.99% |
| 2025-07-25 | 9.70 | 10.23 | 0.61 | 6.34% | 9.65 | 10.35 | 414472 | 41809.70 | 4.68% |
| 2025-07-24 | 9.51 | 9.62 | 0.08 | 0.84% | 9.47 | 9.64 | 100955 | 9646.42 | 1.14% |
| 2025-07-23 | 9.40 | 9.54 | 0.15 | 1.60% | 9.40 | 9.88 | 208926 | 20112.53 | 2.36% |
| 2025-07-22 | 9.34 | 9.39 | 0.06 | 0.64% | 9.24 | 9.44 | 111129 | 10411.23 | 1.26% |
| 2025-07-21 | 9.17 | 9.33 | 0.16 | 1.74% | 9.15 | 9.38 | 127794 | 11872.02 | 1.44% |
| 2025-07-18 | 9.18 | 9.17 | 0.01 | 0.11% | 9.09 | 9.19 | 78507 | 7166.66 | 0.89% |
| 2025-07-17 | 9.18 | 9.16 | -0.01 | -0.11% | 9.11 | 9.21 | 75021 | 6863.33 | 0.85% |
| 2025-07-16 | 9.14 | 9.17 | 0.03 | 0.33% | 9.13 | 9.26 | 75531 | 6948.27 | 0.85% |
| 2025-07-15 | 9.21 | 9.14 | -0.07 | -0.76% | 9.06 | 9.23 | 69890 | 6375.66 | 0.79% |
| 2025-07-14 | 9.23 | 9.21 | 0.00 | 0.00% | 9.18 | 9.27 | 48217 | 4447.66 | 0.54% |
| 2025-07-11 | 9.24 | 9.21 | -0.05 | -0.54% | 9.19 | 9.29 | 60217 | 5563.04 | 0.68% |
| 2025-07-10 | 9.23 | 9.26 | 0.02 | 0.22% | 9.16 | 9.26 | 64070 | 5900.47 | 0.72% |
| 2025-07-09 | 9.36 | 9.24 | -0.10 | -1.07% | 9.21 | 9.36 | 67618 | 6266.33 | 0.76% |
| 2025-07-08 | 9.21 | 9.34 | 0.18 | 1.97% | 9.19 | 9.35 | 88334 | 8221.76 | 1.00% |
| 2025-07-07 | 9.12 | 9.16 | 0.07 | 0.77% | 9.11 | 9.29 | 52317 | 4808.44 | 0.59% |
| 2025-07-04 | 9.25 | 9.09 | -0.14 | -1.52% | 9.09 | 9.26 | 75783 | 6929.95 | 0.86% |
| 2025-07-03 | 9.17 | 9.23 | 0.06 | 0.65% | 9.17 | 9.25 | 48049 | 4433.33 | 0.54% |
| 2025-07-02 | 9.17 | 9.17 | -0.01 | -0.11% | 9.12 | 9.21 | 39275 | 3600.39 | 0.44% |
| 2025-07-01 | 9.16 | 9.18 | 0.05 | 0.55% | 9.09 | 9.19 | 44880 | 4103.19 | 0.51% |
| 2025-06-30 | 9.10 | 9.13 | 0.04 | 0.44% | 9.08 | 9.16 | 42810 | 3906.04 | 0.48% |
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。
