| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.84 | 8.95 | 0.10 | 1.13% | 8.75 | 9.05 | 39512 | 3494.09 | 0.45% |
| 2025-12-16 | 8.95 | 8.85 | -0.10 | -1.12% | 8.82 | 8.96 | 22559 | 2001.34 | 0.25% |
| 2025-12-15 | 8.91 | 8.95 | 0.03 | 0.34% | 8.86 | 8.99 | 22783 | 2034.18 | 0.26% |
| 2025-12-12 | 9.00 | 8.92 | -0.07 | -0.78% | 8.91 | 9.01 | 36409 | 3258.44 | 0.41% |
| 2025-12-11 | 9.18 | 8.99 | -0.16 | -1.75% | 8.95 | 9.18 | 42057 | 3797.42 | 0.47% |
| 2025-12-10 | 8.93 | 9.15 | 0.24 | 2.69% | 8.91 | 9.19 | 62807 | 5706.23 | 0.71% |
| 2025-12-09 | 9.04 | 8.91 | -0.13 | -1.44% | 8.90 | 9.04 | 35643 | 3191.55 | 0.40% |
| 2025-12-08 | 9.09 | 9.04 | -0.02 | -0.22% | 8.97 | 9.11 | 38789 | 3508.00 | 0.44% |
| 2025-12-05 | 9.02 | 9.06 | 0.03 | 0.33% | 8.98 | 9.10 | 24350 | 2200.59 | 0.27% |
| 2025-12-04 | 9.13 | 9.03 | -0.14 | -1.53% | 9.02 | 9.18 | 30972 | 2813.15 | 0.35% |
| 2025-12-03 | 9.17 | 9.17 | 0.04 | 0.44% | 9.09 | 9.23 | 46960 | 4304.66 | 0.53% |
| 2025-12-02 | 9.09 | 9.13 | 0.04 | 0.44% | 9.05 | 9.19 | 34770 | 3179.49 | 0.39% |
| 2025-12-01 | 9.00 | 9.09 | 0.10 | 1.11% | 8.99 | 9.13 | 44823 | 4065.90 | 0.51% |
| 2025-11-28 | 9.02 | 8.99 | -0.05 | -0.55% | 8.94 | 9.04 | 29980 | 2693.08 | 0.34% |
| 2025-11-27 | 8.89 | 9.04 | 0.16 | 1.80% | 8.80 | 9.22 | 78635 | 7104.17 | 0.89% |
| 2025-11-26 | 8.96 | 8.88 | -0.04 | -0.45% | 8.86 | 8.98 | 33778 | 3009.77 | 0.38% |
| 2025-11-25 | 8.94 | 8.92 | 0.04 | 0.45% | 8.88 | 9.00 | 53071 | 4755.67 | 0.60% |
| 2025-11-24 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.98 | 54110 | 4828.26 | 0.61% |
| 2025-11-21 | 9.12 | 8.90 | -0.26 | -2.84% | 8.86 | 9.14 | 77121 | 6897.28 | 0.87% |
| 2025-11-20 | 9.14 | 9.16 | 0.02 | 0.22% | 9.01 | 9.18 | 52884 | 4814.31 | 0.60% |
| 2025-11-19 | 9.29 | 9.14 | -0.11 | -1.19% | 9.12 | 9.29 | 48507 | 4442.64 | 0.55% |
| 2025-11-18 | 9.27 | 9.25 | -0.02 | -0.22% | 9.18 | 9.37 | 78900 | 7307.57 | 0.89% |
| 2025-11-17 | 9.25 | 9.27 | 0.09 | 0.98% | 9.12 | 9.33 | 73784 | 6814.03 | 0.83% |
| 2025-11-14 | 9.26 | 9.18 | -0.09 | -0.97% | 9.17 | 9.37 | 56078 | 5192.85 | 0.63% |
| 2025-11-13 | 9.25 | 9.27 | -0.02 | -0.22% | 9.17 | 9.31 | 50177 | 4637.20 | 0.57% |
| 2025-11-12 | 9.17 | 9.29 | 0.12 | 1.31% | 9.14 | 9.40 | 83728 | 7765.29 | 0.94% |
| 2025-11-11 | 9.16 | 9.17 | -0.02 | -0.22% | 9.12 | 9.19 | 46740 | 4276.42 | 0.53% |
| 2025-11-10 | 9.12 | 9.19 | 0.07 | 0.77% | 9.09 | 9.29 | 90722 | 8339.42 | 1.02% |
| 2025-11-07 | 8.90 | 9.12 | 0.22 | 2.47% | 8.87 | 9.15 | 100630 | 9087.79 | 1.13% |
| 2025-11-06 | 8.86 | 8.90 | 0.05 | 0.56% | 8.82 | 8.95 | 43566 | 3875.67 | 0.49% |
| 2025-11-05 | 8.80 | 8.85 | 0.03 | 0.34% | 8.74 | 8.87 | 36938 | 3262.96 | 0.42% |
| 2025-11-04 | 8.83 | 8.82 | -0.03 | -0.34% | 8.78 | 8.89 | 51031 | 4505.25 | 0.58% |
| 2025-11-03 | 8.88 | 8.85 | 0.01 | 0.11% | 8.81 | 8.89 | 42949 | 3795.96 | 0.48% |
| 2025-10-31 | 8.77 | 8.84 | 0.08 | 0.91% | 8.73 | 8.85 | 46883 | 4131.66 | 0.53% |
| 2025-10-30 | 8.73 | 8.76 | 0.03 | 0.34% | 8.67 | 8.81 | 49455 | 4317.52 | 0.56% |
| 2025-10-29 | 8.82 | 8.73 | -0.09 | -1.02% | 8.72 | 8.85 | 33808 | 2957.95 | 0.38% |
| 2025-10-28 | 8.81 | 8.82 | 0.01 | 0.11% | 8.77 | 8.86 | 31317 | 2758.27 | 0.35% |
| 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% |
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。
