| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.39 | 19.47 | 0.19 | 0.99% | 19.33 | 19.47 | 9715 | 1886.34 | 1.29% |
| 2026-02-02 | 19.61 | 19.28 | -0.33 | -1.68% | 19.24 | 19.65 | 18410 | 3582.36 | 2.44% |
| 2026-01-30 | 19.68 | 19.61 | -0.17 | -0.86% | 19.56 | 19.77 | 16372 | 3215.56 | 2.17% |
| 2026-01-29 | 19.73 | 19.78 | 0.01 | 0.05% | 19.46 | 19.88 | 31066 | 6109.60 | 4.12% |
| 2026-01-28 | 19.95 | 19.77 | -0.19 | -0.95% | 19.75 | 19.97 | 22927 | 4546.50 | 3.04% |
| 2026-01-27 | 20.09 | 19.96 | -0.12 | -0.60% | 19.59 | 20.10 | 30399 | 6021.25 | 4.03% |
| 2026-01-26 | 20.35 | 20.08 | -0.23 | -1.13% | 19.93 | 20.35 | 32956 | 6619.12 | 4.37% |
| 2026-01-23 | 20.19 | 20.31 | 0.13 | 0.64% | 20.16 | 20.34 | 32904 | 6666.47 | 4.36% |
| 2026-01-22 | 20.07 | 20.18 | 0.14 | 0.70% | 20.02 | 20.27 | 29715 | 5987.58 | 3.94% |
| 2026-01-21 | 19.91 | 20.04 | 0.04 | 0.20% | 19.83 | 20.12 | 24053 | 4810.10 | 3.19% |
| 2026-01-20 | 19.90 | 20.00 | 0.12 | 0.60% | 19.86 | 20.18 | 32394 | 6474.64 | 4.30% |
| 2026-01-19 | 19.85 | 19.88 | 0.05 | 0.25% | 19.78 | 19.91 | 20483 | 4066.84 | 2.72% |
| 2026-01-16 | 19.85 | 19.83 | 0.01 | 0.05% | 19.80 | 19.93 | 19077 | 3786.20 | 2.53% |
| 2026-01-15 | 19.80 | 19.82 | -0.12 | -0.60% | 19.77 | 19.93 | 20269 | 4017.87 | 2.69% |
| 2026-01-14 | 20.30 | 19.94 | -0.29 | -1.43% | 19.76 | 20.30 | 52715 | 10574.22 | 6.99% |
| 2026-01-13 | 19.95 | 20.23 | 0.32 | 1.61% | 19.80 | 20.49 | 58211 | 11784.55 | 7.72% |
| 2026-01-12 | 19.96 | 19.91 | -0.04 | -0.20% | 19.79 | 19.96 | 37235 | 7391.81 | 4.94% |
| 2026-01-09 | 19.91 | 19.95 | 0.10 | 0.50% | 19.81 | 19.97 | 20258 | 4031.85 | 2.69% |
| 2026-01-08 | 20.00 | 19.85 | -0.15 | -0.75% | 19.78 | 20.00 | 27479 | 5456.78 | 3.64% |
| 2026-01-07 | 19.78 | 20.00 | 0.23 | 1.16% | 19.71 | 20.24 | 41709 | 8328.76 | 5.53% |
| 2026-01-06 | 19.66 | 19.77 | 0.11 | 0.56% | 19.62 | 19.77 | 23332 | 4598.25 | 3.09% |
| 2026-01-05 | 19.54 | 19.66 | 0.20 | 1.03% | 19.45 | 19.66 | 16893 | 3306.93 | 2.24% |
| 2025-12-31 | 19.63 | 19.46 | -0.09 | -0.46% | 19.42 | 19.63 | 12837 | 2501.75 | 1.70% |
| 2025-12-30 | 19.65 | 19.55 | -0.13 | -0.66% | 19.46 | 19.70 | 14219 | 2778.83 | 1.89% |
| 2025-12-29 | 19.52 | 19.68 | 0.16 | 0.82% | 19.44 | 19.75 | 20732 | 4066.25 | 2.75% |
| 2025-12-26 | 19.50 | 19.52 | 0.01 | 0.05% | 19.43 | 19.62 | 16859 | 3292.00 | 2.24% |
| 2025-12-25 | 19.44 | 19.51 | 0.05 | 0.26% | 19.43 | 19.56 | 13237 | 2581.44 | 1.76% |
| 2025-12-24 | 19.29 | 19.46 | 0.21 | 1.09% | 19.20 | 19.51 | 13989 | 2712.62 | 1.86% |
| 2025-12-23 | 19.53 | 19.25 | -0.25 | -1.28% | 19.23 | 19.58 | 12214 | 2364.92 | 1.62% |
| 2025-12-22 | 19.39 | 19.50 | 0.09 | 0.46% | 19.35 | 19.54 | 14235 | 2770.15 | 1.89% |
| 2025-12-19 | 19.32 | 19.41 | 0.11 | 0.57% | 19.29 | 19.47 | 12953 | 2513.81 | 1.72% |
| 2025-12-18 | 19.30 | 19.30 | -0.04 | -0.21% | 19.21 | 19.42 | 12827 | 2481.28 | 1.70% |
| 2025-12-17 | 19.35 | 19.34 | 0.00 | 0.00% | 19.01 | 19.39 | 18614 | 3569.33 | 2.47% |
| 2025-12-16 | 19.53 | 19.34 | -0.23 | -1.18% | 19.31 | 19.66 | 13374 | 2591.77 | 1.77% |
| 2025-12-15 | 19.80 | 19.57 | -0.20 | -1.01% | 19.51 | 19.80 | 12630 | 2479.89 | 1.68% |
| 2025-12-12 | 19.45 | 19.77 | 0.29 | 1.49% | 19.35 | 19.77 | 17955 | 3526.28 | 2.38% |
| 2025-12-11 | 19.57 | 19.48 | -0.11 | -0.56% | 19.44 | 19.83 | 13858 | 2715.38 | 1.84% |
| 2025-12-10 | 19.46 | 19.59 | 0.14 | 0.72% | 19.34 | 19.59 | 10780 | 2098.42 | 1.43% |
| 2025-12-09 | 19.59 | 19.45 | -0.13 | -0.66% | 19.42 | 19.69 | 12944 | 2533.51 | 1.72% |
| 2025-12-08 | 19.57 | 19.58 | 0.02 | 0.10% | 19.51 | 19.64 | 10428 | 2040.30 | 1.38% |
| 2025-12-05 | 19.32 | 19.56 | 0.18 | 0.93% | 19.25 | 19.56 | 11466 | 2227.79 | 1.52% |
| 2025-12-04 | 19.45 | 19.38 | -0.09 | -0.46% | 19.30 | 19.51 | 10276 | 1992.62 | 1.36% |
| 2025-12-03 | 19.66 | 19.47 | -0.18 | -0.92% | 19.40 | 19.75 | 12700 | 2474.77 | 1.68% |
| 2025-12-02 | 19.80 | 19.65 | -0.15 | -0.76% | 19.61 | 19.80 | 9021 | 1773.07 | 1.20% |
| 2025-12-01 | 19.77 | 19.80 | 0.11 | 0.56% | 19.69 | 19.84 | 11637 | 2300.76 | 1.54% |
| 2025-11-28 | 19.55 | 19.69 | 0.13 | 0.66% | 19.25 | 19.71 | 16589 | 3231.70 | 2.20% |
| 2025-11-27 | 19.67 | 19.56 | -0.04 | -0.20% | 19.52 | 19.73 | 12813 | 2517.27 | 1.70% |
| 2025-11-26 | 19.86 | 19.60 | -0.26 | -1.31% | 19.58 | 19.89 | 15565 | 3070.54 | 2.06% |
| 2025-11-25 | 19.80 | 19.86 | 0.13 | 0.66% | 19.80 | 19.99 | 17576 | 3496.93 | 2.33% |
| 2025-11-24 | 19.60 | 19.73 | 0.15 | 0.77% | 19.38 | 19.80 | 19218 | 3761.21 | 2.55% |
| 2025-11-21 | 20.21 | 19.58 | -0.77 | -3.78% | 19.53 | 20.26 | 32371 | 6412.95 | 4.29% |
| 2025-11-20 | 20.39 | 20.35 | 0.00 | 0.00% | 20.28 | 20.49 | 12194 | 2482.61 | 1.62% |
| 2025-11-19 | 20.53 | 20.35 | -0.24 | -1.17% | 20.25 | 20.63 | 22972 | 4690.32 | 3.05% |
| 2025-11-18 | 20.90 | 20.59 | -0.33 | -1.58% | 20.55 | 20.91 | 24295 | 5029.43 | 3.22% |
| 2025-11-17 | 20.87 | 20.92 | 0.05 | 0.24% | 20.69 | 20.94 | 23285 | 4850.25 | 3.09% |
| 2025-11-14 | 20.96 | 20.87 | -0.14 | -0.67% | 20.87 | 21.08 | 28807 | 6042.87 | 3.82% |
| 2025-11-13 | 21.10 | 21.01 | -0.07 | -0.33% | 20.95 | 21.10 | 24947 | 5240.04 | 3.31% |
| 2025-11-12 | 21.18 | 21.08 | -0.19 | -0.89% | 21.01 | 21.25 | 27164 | 5734.71 | 3.60% |
| 2025-11-11 | 21.21 | 21.27 | -0.03 | -0.14% | 21.20 | 21.38 | 28542 | 6077.36 | 3.79% |
| 2025-11-10 | 21.18 | 21.30 | 0.13 | 0.61% | 21.02 | 21.30 | 21558 | 4562.45 | 2.86% |
| 2025-11-07 | 21.45 | 21.17 | -0.21 | -0.98% | 21.17 | 21.58 | 33806 | 7221.39 | 4.48% |
| 2025-11-06 | 21.35 | 21.38 | 0.03 | 0.14% | 21.31 | 21.59 | 31848 | 6819.12 | 4.22% |
| 2025-11-05 | 21.08 | 21.35 | 0.18 | 0.85% | 20.94 | 21.40 | 34001 | 7218.87 | 4.51% |
| 2025-11-04 | 21.28 | 21.17 | -0.17 | -0.80% | 21.04 | 21.57 | 33387 | 7106.96 | 4.43% |
| 2025-11-03 | 21.11 | 21.34 | 0.23 | 1.09% | 21.06 | 21.35 | 30144 | 6405.58 | 4.00% |
| 2025-10-31 | 21.00 | 21.11 | 0.00 | 0.00% | 21.00 | 21.22 | 20944 | 4424.69 | 2.78% |
| 2025-10-30 | 21.09 | 21.11 | -0.01 | -0.05% | 21.05 | 21.47 | 37846 | 8044.07 | 5.02% |
| 2025-10-29 | 21.05 | 21.12 | -0.14 | -0.66% | 21.04 | 21.28 | 24070 | 5079.68 | 3.19% |
| 2025-10-28 | 21.20 | 21.26 | 0.05 | 0.24% | 21.09 | 21.28 | 23442 | 4974.93 | 3.11% |
| 2025-10-27 | 21.23 | 21.21 | 0.02 | 0.09% | 21.12 | 21.28 | 22116 | 4689.98 | 2.93% |
| 2025-10-24 | 21.06 | 21.19 | 0.07 | 0.33% | 21.02 | 21.19 | 22969 | 4847.61 | 3.05% |
| 2025-10-23 | 20.89 | 21.12 | 0.18 | 0.86% | 20.72 | 21.13 | 22344 | 4675.83 | 2.96% |
| 2025-10-22 | 20.80 | 20.94 | 0.02 | 0.10% | 20.76 | 20.94 | 15299 | 3195.64 | 2.03% |
| 2025-10-21 | 20.81 | 20.92 | 0.11 | 0.53% | 20.72 | 20.92 | 20423 | 4253.48 | 2.71% |
| 2025-10-20 | 20.84 | 20.81 | 0.18 | 0.87% | 20.66 | 20.85 | 18376 | 3812.78 | 2.44% |
| 2025-10-17 | 21.11 | 20.63 | -0.48 | -2.27% | 20.62 | 21.20 | 36001 | 7489.77 | 4.78% |
| 2025-10-16 | 21.53 | 21.11 | -0.38 | -1.77% | 21.06 | 21.58 | 32707 | 6955.32 | 4.34% |
| 2025-10-15 | 21.46 | 21.49 | 0.03 | 0.14% | 21.18 | 21.49 | 37108 | 7914.23 | 4.92% |
| 2025-10-14 | 21.40 | 21.46 | 0.03 | 0.14% | 21.34 | 21.95 | 64782 | 14029.72 | 8.59% |
| 2025-10-13 | 20.89 | 21.43 | 0.13 | 0.61% | 20.71 | 21.50 | 51335 | 10821.64 | 6.81% |
泰鸿万立(603210)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。
