| 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 | 23.97 | 24.06 | 0.11 | 0.46% | 23.93 | 24.55 | 33637 | 8134.38 | 1.39% |
| 2026-02-02 | 24.71 | 23.95 | -0.76 | -3.08% | 23.95 | 24.71 | 32914 | 7998.90 | 1.36% |
| 2026-01-30 | 23.89 | 24.71 | 0.82 | 3.43% | 23.54 | 24.80 | 51752 | 12563.97 | 2.14% |
| 2026-01-29 | 24.28 | 23.89 | -0.45 | -1.85% | 23.70 | 24.62 | 35597 | 8588.61 | 1.47% |
| 2026-01-28 | 24.73 | 24.34 | -0.61 | -2.44% | 24.21 | 24.95 | 31435 | 7703.89 | 1.30% |
| 2026-01-27 | 25.36 | 24.95 | -0.73 | -2.84% | 24.24 | 25.68 | 49920 | 12371.65 | 2.06% |
| 2026-01-26 | 26.70 | 25.68 | -1.04 | -3.89% | 25.40 | 26.70 | 58644 | 15101.51 | 2.43% |
| 2026-01-23 | 26.68 | 26.72 | 0.17 | 0.64% | 26.41 | 26.93 | 32882 | 8763.20 | 1.36% |
| 2026-01-22 | 27.03 | 26.55 | -0.22 | -0.82% | 26.33 | 27.03 | 40212 | 10708.83 | 1.66% |
| 2026-01-21 | 25.66 | 26.77 | 1.09 | 4.24% | 25.28 | 26.90 | 68071 | 17915.47 | 2.81% |
| 2026-01-20 | 26.08 | 25.68 | -0.42 | -1.61% | 25.44 | 26.20 | 41225 | 10613.23 | 1.70% |
| 2026-01-19 | 26.10 | 26.10 | -0.20 | -0.76% | 25.60 | 26.60 | 48189 | 12599.52 | 1.99% |
| 2026-01-16 | 26.97 | 26.30 | -0.65 | -2.41% | 25.85 | 27.45 | 60428 | 15985.82 | 2.50% |
| 2026-01-15 | 25.91 | 26.95 | 0.87 | 3.34% | 25.62 | 27.35 | 87359 | 23202.08 | 3.61% |
| 2026-01-14 | 24.95 | 26.08 | 1.13 | 4.53% | 24.95 | 27.13 | 117087 | 30913.19 | 4.84% |
| 2026-01-13 | 24.61 | 24.95 | 0.39 | 1.59% | 24.25 | 25.18 | 50483 | 12527.71 | 2.09% |
| 2026-01-12 | 24.73 | 24.56 | 0.10 | 0.41% | 24.46 | 25.18 | 41299 | 10205.69 | 1.71% |
| 2026-01-09 | 24.46 | 24.46 | 0.00 | 0.00% | 23.90 | 24.47 | 38550 | 9339.17 | 1.59% |
| 2026-01-08 | 23.96 | 24.46 | 0.50 | 2.09% | 23.96 | 24.60 | 36857 | 8987.38 | 1.52% |
| 2026-01-07 | 24.35 | 23.96 | -0.34 | -1.40% | 23.82 | 24.68 | 28585 | 6881.46 | 1.18% |
| 2026-01-06 | 24.03 | 24.30 | 0.31 | 1.29% | 24.03 | 24.88 | 37917 | 9240.22 | 1.57% |
| 2026-01-05 | 23.37 | 23.99 | 0.61 | 2.61% | 23.24 | 24.42 | 41770 | 9991.75 | 1.73% |
| 2025-12-31 | 22.90 | 23.38 | 0.48 | 2.10% | 22.86 | 23.57 | 25425 | 5907.08 | 1.05% |
| 2025-12-30 | 23.12 | 22.90 | -0.28 | -1.21% | 22.90 | 23.37 | 29588 | 6822.40 | 1.22% |
| 2025-12-29 | 23.00 | 23.18 | 0.09 | 0.39% | 22.86 | 23.48 | 22154 | 5148.53 | 0.92% |
| 2025-12-26 | 23.55 | 23.09 | -0.46 | -1.95% | 22.90 | 23.55 | 21729 | 5025.58 | 0.90% |
| 2025-12-25 | 22.89 | 23.55 | 0.61 | 2.66% | 22.89 | 23.68 | 24926 | 5811.38 | 1.03% |
| 2025-12-24 | 22.73 | 22.94 | 0.32 | 1.41% | 22.58 | 23.03 | 19796 | 4506.09 | 0.82% |
| 2025-12-23 | 23.32 | 22.62 | -0.70 | -3.00% | 22.55 | 23.33 | 29620 | 6756.79 | 1.22% |
| 2025-12-22 | 23.50 | 23.32 | 0.06 | 0.26% | 23.26 | 24.05 | 31288 | 7397.42 | 1.29% |
| 2025-12-19 | 23.68 | 23.26 | 0.26 | 1.13% | 22.94 | 23.68 | 15525 | 3616.60 | 0.64% |
| 2025-12-18 | 23.20 | 23.00 | -0.13 | -0.56% | 22.98 | 23.37 | 11348 | 2625.28 | 0.47% |
| 2025-12-17 | 22.69 | 23.13 | 0.43 | 1.89% | 22.10 | 23.22 | 33068 | 7503.10 | 1.37% |
| 2025-12-16 | 23.26 | 22.70 | -0.80 | -3.40% | 22.70 | 23.68 | 29100 | 6689.00 | 1.20% |
| 2025-12-15 | 23.71 | 23.50 | -0.05 | -0.21% | 23.25 | 23.90 | 15298 | 3599.28 | 0.63% |
| 2025-12-12 | 23.13 | 23.55 | 0.42 | 1.82% | 23.00 | 24.03 | 32971 | 7806.22 | 1.36% |
| 2025-12-11 | 23.79 | 23.13 | -0.65 | -2.73% | 23.07 | 23.86 | 33517 | 7818.16 | 1.39% |
| 2025-12-10 | 23.78 | 23.78 | 0.00 | 0.00% | 23.68 | 24.38 | 36745 | 8815.50 | 1.52% |
| 2025-12-09 | 23.96 | 23.78 | -0.03 | -0.13% | 23.67 | 24.65 | 32270 | 7773.89 | 1.33% |
| 2025-12-08 | 24.08 | 23.81 | -0.16 | -0.67% | 23.75 | 24.19 | 21117 | 5052.90 | 0.87% |
| 2025-12-05 | 23.99 | 23.97 | 0.14 | 0.59% | 23.51 | 24.23 | 30873 | 7367.41 | 1.28% |
| 2025-12-04 | 23.80 | 23.83 | -0.20 | -0.83% | 23.51 | 24.03 | 13561 | 3221.61 | 0.56% |
| 2025-12-03 | 23.68 | 24.03 | 0.12 | 0.50% | 23.64 | 24.07 | 19354 | 4616.59 | 0.80% |
| 2025-12-02 | 24.34 | 23.91 | -0.48 | -1.97% | 23.85 | 24.38 | 20930 | 5028.14 | 0.87% |
| 2025-12-01 | 24.73 | 24.39 | -0.33 | -1.33% | 24.26 | 24.96 | 24591 | 6014.36 | 1.02% |
| 2025-11-28 | 24.40 | 24.72 | 0.20 | 0.82% | 24.02 | 25.20 | 28247 | 6956.70 | 1.17% |
| 2025-11-27 | 24.70 | 24.52 | -0.30 | -1.21% | 24.47 | 25.17 | 17364 | 4292.04 | 0.72% |
| 2025-11-26 | 24.81 | 24.82 | 0.01 | 0.04% | 24.61 | 25.08 | 20520 | 5086.88 | 0.85% |
| 2025-11-25 | 23.67 | 24.81 | 1.16 | 4.90% | 23.67 | 25.38 | 49016 | 12144.19 | 2.03% |
| 2025-11-24 | 23.40 | 23.65 | 0.27 | 1.15% | 23.26 | 24.08 | 26338 | 6229.59 | 1.09% |
| 2025-11-21 | 24.72 | 23.38 | -1.28 | -5.19% | 23.14 | 25.15 | 44810 | 10726.89 | 1.85% |
| 2025-11-20 | 24.65 | 24.66 | 0.01 | 0.04% | 24.12 | 24.70 | 24391 | 5949.16 | 1.01% |
| 2025-11-19 | 24.67 | 24.65 | 0.05 | 0.20% | 24.39 | 24.88 | 15118 | 3720.87 | 0.63% |
| 2025-11-18 | 24.60 | 24.60 | -0.31 | -1.24% | 24.48 | 25.01 | 17348 | 4290.30 | 0.72% |
| 2025-11-17 | 25.25 | 24.91 | -0.59 | -2.31% | 24.64 | 25.73 | 35077 | 8777.75 | 1.45% |
| 2025-11-14 | 25.59 | 25.50 | -0.09 | -0.35% | 25.31 | 25.78 | 17079 | 4367.68 | 0.71% |
| 2025-11-13 | 25.26 | 25.59 | 0.45 | 1.79% | 24.86 | 25.60 | 24246 | 6131.94 | 1.00% |
| 2025-11-12 | 25.37 | 25.14 | -0.38 | -1.49% | 24.93 | 25.52 | 19837 | 4991.47 | 0.82% |
| 2025-11-11 | 26.10 | 25.52 | -0.23 | -0.89% | 25.40 | 26.10 | 24388 | 6238.52 | 1.01% |
| 2025-11-10 | 26.08 | 25.75 | -0.35 | -1.34% | 25.70 | 26.45 | 36052 | 9364.35 | 1.49% |
| 2025-11-07 | 25.43 | 26.10 | 0.51 | 1.99% | 25.40 | 26.59 | 45505 | 11890.77 | 1.88% |
| 2025-11-06 | 25.61 | 25.59 | 0.04 | 0.16% | 25.31 | 25.77 | 20177 | 5150.37 | 0.83% |
| 2025-11-05 | 24.91 | 25.55 | 0.09 | 0.35% | 24.91 | 25.75 | 23370 | 5935.59 | 0.97% |
| 2025-11-04 | 25.88 | 25.46 | -0.42 | -1.62% | 25.20 | 25.88 | 23122 | 5889.92 | 0.96% |
| 2025-11-03 | 25.60 | 25.88 | 0.28 | 1.09% | 25.50 | 26.10 | 25439 | 6575.91 | 1.05% |
| 2025-10-31 | 25.43 | 25.60 | 0.17 | 0.67% | 25.20 | 26.13 | 27184 | 6963.83 | 1.12% |
| 2025-10-30 | 26.18 | 25.43 | -0.75 | -2.86% | 25.40 | 26.24 | 26589 | 6817.50 | 1.10% |
| 2025-10-29 | 26.42 | 26.18 | -0.28 | -1.06% | 25.86 | 26.65 | 30222 | 7880.56 | 1.25% |
| 2025-10-28 | 25.92 | 26.46 | 0.54 | 2.08% | 25.44 | 26.80 | 48098 | 12656.16 | 1.99% |
| 2025-10-27 | 25.80 | 25.92 | 0.50 | 1.97% | 25.40 | 26.39 | 46430 | 12021.20 | 1.92% |
| 2025-10-24 | 25.40 | 25.42 | 0.22 | 0.87% | 25.08 | 26.06 | 30750 | 7889.16 | 1.27% |
| 2025-10-23 | 25.80 | 25.20 | -0.56 | -2.17% | 24.92 | 26.01 | 26083 | 6582.47 | 1.08% |
| 2025-10-22 | 24.60 | 25.76 | 1.04 | 4.21% | 24.54 | 25.99 | 55638 | 14218.83 | 2.30% |
| 2025-10-21 | 23.73 | 24.72 | 1.02 | 4.30% | 23.42 | 25.11 | 37023 | 9023.80 | 1.53% |
| 2025-10-20 | 23.88 | 23.70 | -0.15 | -0.63% | 23.53 | 24.38 | 19390 | 4621.48 | 0.80% |
| 2025-10-17 | 24.63 | 23.85 | -1.15 | -4.60% | 23.80 | 24.70 | 26220 | 6344.69 | 1.08% |
| 2025-10-16 | 25.01 | 25.00 | -0.10 | -0.40% | 24.33 | 25.80 | 35366 | 8821.91 | 1.46% |
| 2025-10-15 | 23.94 | 25.10 | 1.17 | 4.89% | 23.94 | 25.50 | 51625 | 12807.56 | 2.13% |
| 2025-10-14 | 24.20 | 23.93 | -0.22 | -0.91% | 23.84 | 24.68 | 37499 | 9070.51 | 1.55% |
| 2025-10-13 | 23.48 | 24.15 | -0.04 | -0.17% | 22.56 | 24.28 | 46419 | 10929.79 | 1.92% |
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。
