| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 20.60 | 20.18 | -0.22 | -1.08% | 20.13 | 20.60 | 18892 | 3839.59 | 0.78% |
| 2025-05-22 | 20.75 | 20.40 | -0.26 | -1.26% | 20.29 | 21.13 | 26255 | 5415.98 | 1.09% |
| 2025-05-21 | 21.15 | 20.66 | -0.32 | -1.53% | 20.50 | 21.18 | 26109 | 5387.24 | 1.08% |
| 2025-05-20 | 21.43 | 20.98 | -0.45 | -2.10% | 20.90 | 21.55 | 31158 | 6578.43 | 1.29% |
| 2025-05-19 | 21.18 | 21.43 | 0.46 | 2.19% | 20.71 | 21.79 | 60810 | 13052.79 | 2.51% |
| 2025-05-16 | 20.70 | 20.97 | -0.05 | -0.24% | 19.20 | 20.98 | 55834 | 11322.73 | 2.31% |
| 2025-05-15 | 21.30 | 21.02 | -0.33 | -1.55% | 20.70 | 21.30 | 23715 | 4957.72 | 0.98% |
| 2025-05-14 | 21.50 | 21.35 | -0.24 | -1.11% | 21.15 | 21.63 | 22514 | 4805.71 | 0.93% |
| 2025-05-13 | 22.19 | 21.59 | -0.21 | -0.96% | 21.50 | 22.22 | 34295 | 7465.34 | 1.42% |
| 2025-05-12 | 21.18 | 21.80 | 0.93 | 4.46% | 21.01 | 22.09 | 62192 | 13453.67 | 2.57% |
| 2025-05-09 | 21.30 | 20.87 | -0.45 | -2.11% | 20.66 | 21.30 | 29389 | 6131.41 | 1.22% |
| 2025-05-08 | 21.52 | 21.32 | -0.09 | -0.42% | 21.25 | 21.63 | 28571 | 6116.54 | 1.18% |
| 2025-05-07 | 21.70 | 21.41 | -0.16 | -0.74% | 21.21 | 22.08 | 29742 | 6388.80 | 1.23% |
| 2025-05-06 | 21.25 | 21.57 | 0.39 | 1.84% | 21.24 | 21.68 | 29148 | 6256.18 | 1.21% |
| 2025-04-30 | 21.03 | 21.18 | 0.15 | 0.71% | 20.92 | 21.80 | 21850 | 4663.04 | 0.90% |
| 2025-04-29 | 20.74 | 21.03 | 0.28 | 1.35% | 20.44 | 21.17 | 30453 | 6358.02 | 1.26% |
| 2025-04-28 | 21.21 | 20.75 | -0.48 | -2.26% | 20.66 | 21.60 | 43701 | 9195.30 | 1.81% |
| 2025-04-25 | 21.41 | 21.23 | -0.06 | -0.28% | 21.10 | 21.73 | 25615 | 5461.83 | 1.06% |
| 2025-04-24 | 21.86 | 21.29 | -0.60 | -2.74% | 21.00 | 22.07 | 29051 | 6237.88 | 1.20% |
| 2025-04-23 | 22.10 | 21.89 | 0.02 | 0.09% | 21.86 | 22.25 | 26015 | 5738.52 | 1.08% |
| 2025-04-22 | 22.17 | 21.87 | -0.46 | -2.06% | 21.60 | 22.57 | 24774 | 5409.64 | 1.02% |
| 2025-04-21 | 21.88 | 22.33 | 0.63 | 2.90% | 21.70 | 22.37 | 32870 | 7277.44 | 1.36% |
| 2025-04-18 | 22.19 | 21.70 | -0.49 | -2.21% | 21.08 | 22.40 | 45268 | 9829.39 | 1.87% |
| 2025-04-17 | 22.22 | 22.19 | -0.48 | -2.12% | 21.70 | 22.77 | 34859 | 7757.70 | 1.44% |
| 2025-04-16 | 24.04 | 22.67 | -1.49 | -6.17% | 21.90 | 24.04 | 61968 | 14110.70 | 2.56% |
| 2025-04-15 | 24.18 | 24.16 | -0.17 | -0.70% | 23.92 | 25.07 | 65703 | 16040.31 | 2.72% |
| 2025-04-14 | 23.64 | 24.33 | 0.92 | 3.93% | 23.64 | 24.66 | 50632 | 12302.59 | 2.09% |
| 2025-04-11 | 22.85 | 23.41 | 0.48 | 2.09% | 22.85 | 24.25 | 72643 | 17180.50 | 3.00% |
| 2025-04-10 | 21.80 | 22.93 | 1.90 | 9.03% | 21.30 | 23.13 | 74839 | 16864.18 | 3.09% |
| 2025-04-09 | 20.90 | 21.03 | -0.12 | -0.57% | 19.04 | 21.27 | 86463 | 17182.93 | 3.58% |
| 2025-04-08 | 22.67 | 21.15 | -1.52 | -6.70% | 20.43 | 23.67 | 64011 | 13820.55 | 2.65% |
| 2025-04-07 | 23.55 | 22.67 | -2.52 | -10.00% | 22.67 | 24.02 | 27963 | 6420.85 | 1.16% |
| 2025-04-03 | 25.11 | 25.19 | -0.14 | -0.55% | 24.65 | 26.03 | 32248 | 8158.85 | 1.33% |
| 2025-04-02 | 23.28 | 25.33 | 2.03 | 8.71% | 23.11 | 25.50 | 47489 | 11748.29 | 1.96% |
| 2025-04-01 | 23.82 | 23.30 | -0.45 | -1.89% | 23.16 | 23.90 | 23746 | 5567.96 | 0.98% |
| 2025-03-31 | 24.68 | 23.75 | -1.03 | -4.16% | 23.31 | 25.38 | 40481 | 9703.36 | 1.67% |
| 2025-03-28 | 25.63 | 24.78 | -0.78 | -3.05% | 24.33 | 25.79 | 26320 | 6526.28 | 1.09% |
| 2025-03-27 | 25.95 | 25.56 | -0.17 | -0.66% | 25.25 | 25.95 | 19451 | 4979.66 | 0.80% |
| 2025-03-26 | 25.00 | 25.73 | 0.86 | 3.46% | 25.00 | 26.05 | 28386 | 7313.84 | 1.17% |
| 2025-03-25 | 26.95 | 24.87 | -2.13 | -7.89% | 24.58 | 27.20 | 42083 | 10806.61 | 1.74% |
| 2025-03-24 | 26.40 | 27.00 | 0.60 | 2.27% | 26.06 | 27.00 | 29738 | 7907.29 | 1.23% |
| 2025-03-21 | 27.20 | 26.40 | -1.10 | -4.00% | 25.58 | 27.47 | 49182 | 12949.65 | 2.03% |
| 2025-03-20 | 27.88 | 27.50 | -0.29 | -1.04% | 27.22 | 28.02 | 25090 | 6949.42 | 1.04% |
| 2025-03-19 | 28.36 | 27.79 | -0.35 | -1.24% | 27.60 | 28.36 | 28844 | 8048.53 | 1.19% |
| 2025-03-18 | 28.20 | 28.14 | -0.26 | -0.92% | 28.00 | 28.63 | 32836 | 9273.86 | 1.36% |
| 2025-03-17 | 27.98 | 28.40 | 0.79 | 2.86% | 27.46 | 28.98 | 52354 | 14806.81 | 2.16% |
| 2025-03-14 | 26.75 | 27.61 | 0.57 | 2.11% | 25.99 | 28.42 | 69419 | 18908.90 | 2.87% |
| 2025-03-13 | 27.34 | 27.04 | -0.14 | -0.52% | 26.81 | 27.95 | 44774 | 12239.00 | 1.85% |
| 2025-03-12 | 26.59 | 27.18 | 0.75 | 2.84% | 26.08 | 27.67 | 44278 | 11971.93 | 1.83% |
| 2025-03-11 | 26.28 | 26.43 | -0.11 | -0.41% | 26.05 | 26.99 | 26616 | 7066.65 | 1.10% |
| 2025-03-10 | 26.42 | 26.54 | 0.12 | 0.45% | 25.93 | 26.96 | 41897 | 11096.83 | 1.73% |
| 2025-03-07 | 26.74 | 26.42 | -0.39 | -1.45% | 26.00 | 27.28 | 66610 | 17598.99 | 2.75% |
| 2025-03-06 | 25.61 | 26.81 | 1.13 | 4.40% | 25.42 | 27.13 | 65528 | 17232.35 | 2.71% |
| 2025-03-05 | 24.77 | 25.68 | 1.02 | 4.14% | 24.60 | 26.11 | 82367 | 21118.04 | 3.41% |
| 2025-03-04 | 23.40 | 24.66 | 0.63 | 2.62% | 23.40 | 24.80 | 76030 | 18569.12 | 3.14% |
| 2025-03-03 | 22.63 | 24.03 | 1.63 | 7.28% | 22.60 | 24.64 | 107760 | 25971.70 | 4.46% |
| 2025-02-28 | 23.03 | 22.40 | -0.70 | -3.03% | 22.31 | 23.40 | 33098 | 7546.28 | 1.37% |
| 2025-02-27 | 22.33 | 23.10 | 0.87 | 3.91% | 22.03 | 23.11 | 41481 | 9357.18 | 1.72% |
| 2025-02-26 | 22.30 | 22.23 | -0.18 | -0.80% | 22.10 | 22.88 | 24441 | 5473.56 | 1.01% |
| 2025-02-25 | 22.19 | 22.41 | 0.23 | 1.04% | 22.00 | 23.20 | 38676 | 8786.46 | 1.60% |
| 2025-02-24 | 22.26 | 22.18 | -0.17 | -0.76% | 22.05 | 22.60 | 23080 | 5119.81 | 0.95% |
| 2025-02-21 | 22.88 | 22.35 | -0.19 | -0.84% | 22.20 | 22.88 | 38651 | 8697.53 | 1.60% |
| 2025-02-20 | 22.94 | 22.54 | -0.40 | -1.74% | 22.30 | 22.94 | 31184 | 7034.69 | 1.29% |
| 2025-02-19 | 22.80 | 22.94 | 0.09 | 0.39% | 22.65 | 23.15 | 27818 | 6367.57 | 1.15% |
| 2025-02-18 | 23.69 | 22.85 | -0.86 | -3.63% | 22.71 | 24.32 | 42663 | 9970.48 | 1.76% |
| 2025-02-17 | 23.11 | 23.71 | 0.35 | 1.50% | 22.93 | 23.85 | 43327 | 10065.77 | 1.79% |
| 2025-02-14 | 23.53 | 23.36 | -0.08 | -0.34% | 23.10 | 23.88 | 35793 | 8410.88 | 1.48% |
| 2025-02-13 | 23.00 | 23.44 | 0.44 | 1.91% | 22.87 | 23.78 | 48906 | 11373.48 | 2.02% |
| 2025-02-12 | 22.32 | 23.00 | 0.49 | 2.18% | 22.32 | 23.23 | 37834 | 8616.43 | 1.56% |
| 2025-02-11 | 22.10 | 22.51 | 0.30 | 1.35% | 21.70 | 22.70 | 34415 | 7640.49 | 1.42% |
| 2025-02-10 | 22.95 | 22.21 | -0.58 | -2.54% | 21.90 | 22.96 | 43964 | 9740.42 | 1.82% |
| 2025-02-07 | 22.97 | 22.79 | -0.26 | -1.13% | 22.50 | 23.50 | 43888 | 10062.77 | 1.81% |
| 2025-02-06 | 23.02 | 23.05 | -0.20 | -0.86% | 22.81 | 23.57 | 29691 | 6872.86 | 1.23% |
| 2025-02-05 | 22.86 | 23.25 | 0.39 | 1.71% | 22.80 | 24.00 | 43033 | 10084.58 | 1.78% |
| 2025-01-27 | 22.13 | 22.86 | 0.86 | 3.91% | 21.71 | 24.00 | 62226 | 14426.31 | 2.57% |
| 2025-01-24 | 20.75 | 22.00 | 1.26 | 6.08% | 20.75 | 22.35 | 54523 | 11885.23 | 2.25% |
| 2025-01-23 | 20.72 | 20.74 | 0.12 | 0.58% | 20.23 | 20.85 | 30637 | 6323.07 | 1.27% |
| 2025-01-22 | 20.90 | 20.62 | -0.29 | -1.39% | 20.45 | 20.90 | 15586 | 3218.24 | 0.64% |
| 2025-01-21 | 20.79 | 20.91 | 0.12 | 0.58% | 20.50 | 21.47 | 27231 | 5705.44 | 1.13% |
| 2025-01-20 | 21.22 | 20.79 | -0.14 | -0.67% | 20.50 | 21.35 | 32713 | 6851.24 | 1.35% |
茶花股份(603615)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。
