| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 24.86 | 25.07 | 0.21 | 0.84% | 24.86 | 25.59 | 47309 | 11946.88 | 1.96% |
| 2025-08-22 | 24.49 | 24.86 | 0.23 | 0.93% | 24.34 | 25.10 | 38460 | 9537.56 | 1.59% |
| 2025-08-21 | 24.86 | 24.63 | -0.22 | -0.89% | 24.50 | 24.97 | 31464 | 7785.30 | 1.30% |
| 2025-08-20 | 24.24 | 24.85 | 0.35 | 1.43% | 24.24 | 24.88 | 33657 | 8271.78 | 1.39% |
| 2025-08-19 | 24.14 | 24.50 | 0.34 | 1.41% | 23.97 | 24.79 | 36922 | 8993.51 | 1.53% |
| 2025-08-18 | 24.08 | 24.16 | 0.06 | 0.25% | 23.95 | 24.49 | 38874 | 9393.31 | 1.61% |
| 2025-08-15 | 23.05 | 24.10 | 1.06 | 4.60% | 23.00 | 24.49 | 56636 | 13551.72 | 2.34% |
| 2025-08-14 | 23.10 | 23.04 | 0.02 | 0.09% | 22.60 | 23.66 | 49660 | 11474.31 | 2.05% |
| 2025-08-13 | 22.69 | 23.02 | 0.33 | 1.45% | 22.45 | 23.39 | 42168 | 9712.69 | 1.74% |
| 2025-08-12 | 22.77 | 22.69 | -0.05 | -0.22% | 22.66 | 23.00 | 22027 | 5025.78 | 0.91% |
| 2025-08-11 | 22.22 | 22.74 | 0.53 | 2.39% | 22.10 | 22.97 | 30259 | 6841.60 | 1.25% |
| 2025-08-08 | 22.58 | 22.21 | -0.36 | -1.60% | 22.08 | 22.58 | 20844 | 4631.96 | 0.86% |
| 2025-08-07 | 22.80 | 22.57 | -0.33 | -1.44% | 22.54 | 23.20 | 23744 | 5404.05 | 0.98% |
| 2025-08-06 | 22.66 | 22.90 | 0.23 | 1.01% | 22.50 | 23.05 | 21097 | 4799.67 | 0.87% |
| 2025-08-05 | 22.67 | 22.67 | 0.00 | 0.00% | 22.53 | 23.18 | 17559 | 3999.39 | 0.73% |
| 2025-08-04 | 22.12 | 22.67 | 0.48 | 2.16% | 22.03 | 22.78 | 21367 | 4814.89 | 0.88% |
| 2025-08-01 | 22.44 | 22.19 | -0.25 | -1.11% | 22.07 | 22.48 | 20022 | 4444.89 | 0.83% |
| 2025-07-31 | 23.07 | 22.44 | -0.64 | -2.77% | 22.28 | 23.07 | 31632 | 7176.08 | 1.31% |
| 2025-07-30 | 22.71 | 23.08 | 0.31 | 1.36% | 22.59 | 23.14 | 24720 | 5672.94 | 1.02% |
| 2025-07-29 | 22.63 | 22.77 | 0.17 | 0.75% | 22.50 | 22.80 | 20084 | 4556.66 | 0.83% |
| 2025-07-28 | 22.56 | 22.60 | 0.05 | 0.22% | 22.03 | 22.81 | 31013 | 6953.23 | 1.28% |
| 2025-07-25 | 22.48 | 22.55 | 0.04 | 0.18% | 22.30 | 22.85 | 31684 | 7164.28 | 1.31% |
| 2025-07-24 | 23.01 | 22.51 | -0.79 | -3.39% | 22.48 | 23.44 | 51283 | 11689.06 | 2.12% |
| 2025-07-23 | 23.96 | 23.30 | -0.78 | -3.24% | 23.08 | 24.00 | 55015 | 12898.22 | 2.28% |
| 2025-07-22 | 25.22 | 24.08 | -1.30 | -5.12% | 23.96 | 25.22 | 53176 | 12840.74 | 2.20% |
| 2025-07-21 | 23.60 | 25.38 | 1.78 | 7.54% | 23.46 | 25.71 | 47333 | 11592.60 | 1.96% |
| 2025-07-18 | 23.77 | 23.60 | -0.09 | -0.38% | 23.37 | 23.84 | 16863 | 3972.08 | 0.70% |
| 2025-07-17 | 23.95 | 23.69 | -0.35 | -1.46% | 23.50 | 24.07 | 25288 | 5997.21 | 1.05% |
| 2025-07-16 | 23.90 | 24.04 | 0.14 | 0.59% | 23.56 | 24.20 | 17488 | 4193.80 | 0.72% |
| 2025-07-15 | 24.33 | 23.90 | -0.41 | -1.69% | 23.75 | 24.71 | 21866 | 5249.86 | 0.90% |
| 2025-07-14 | 24.21 | 24.31 | 0.06 | 0.25% | 24.18 | 24.45 | 16103 | 3911.85 | 0.67% |
| 2025-07-11 | 24.27 | 24.25 | 0.00 | 0.00% | 24.05 | 24.55 | 19711 | 4773.76 | 0.82% |
| 2025-07-10 | 24.87 | 24.25 | -0.49 | -1.98% | 24.25 | 25.74 | 37911 | 9451.95 | 1.57% |
| 2025-07-09 | 24.58 | 24.74 | 0.09 | 0.37% | 24.58 | 25.10 | 26304 | 6542.64 | 1.09% |
| 2025-07-08 | 24.30 | 24.65 | 0.50 | 2.07% | 24.01 | 24.72 | 26520 | 6467.44 | 1.10% |
| 2025-07-07 | 24.20 | 24.15 | -0.01 | -0.04% | 23.88 | 24.35 | 18934 | 4565.00 | 0.78% |
| 2025-07-04 | 24.87 | 24.16 | -0.53 | -2.15% | 23.99 | 25.12 | 28903 | 7075.95 | 1.20% |
| 2025-07-03 | 23.90 | 24.69 | 0.79 | 3.31% | 23.90 | 24.79 | 43144 | 10543.35 | 1.78% |
| 2025-07-02 | 25.05 | 23.90 | -1.15 | -4.59% | 23.75 | 25.30 | 87379 | 21513.48 | 3.61% |
| 2025-07-01 | 22.80 | 25.05 | 2.08 | 9.06% | 22.80 | 25.27 | 128085 | 31565.44 | 5.30% |
| 2025-06-30 | 22.27 | 22.97 | 0.70 | 3.14% | 22.00 | 23.00 | 34662 | 7757.76 | 1.43% |
| 2025-06-27 | 22.40 | 22.27 | -0.26 | -1.15% | 22.12 | 22.69 | 24449 | 5460.27 | 1.01% |
| 2025-06-26 | 22.68 | 22.53 | -0.19 | -0.84% | 22.41 | 22.90 | 33827 | 7649.89 | 1.40% |
| 2025-06-25 | 22.32 | 22.72 | 0.63 | 2.85% | 22.10 | 22.75 | 36158 | 8148.24 | 1.50% |
| 2025-06-24 | 22.08 | 22.09 | 0.19 | 0.87% | 21.80 | 22.27 | 28865 | 6340.98 | 1.19% |
| 2025-06-23 | 21.48 | 21.90 | 0.30 | 1.39% | 21.32 | 22.17 | 40894 | 8929.05 | 1.69% |
| 2025-06-20 | 20.60 | 21.60 | 1.07 | 5.21% | 20.40 | 21.90 | 78846 | 16811.43 | 3.26% |
| 2025-06-19 | 20.70 | 20.53 | -0.17 | -0.82% | 20.42 | 20.73 | 21120 | 4344.77 | 0.87% |
| 2025-06-18 | 20.95 | 20.70 | -0.13 | -0.62% | 20.42 | 20.95 | 17822 | 3681.26 | 0.74% |
| 2025-06-17 | 20.62 | 20.83 | 0.16 | 0.77% | 20.56 | 21.10 | 20268 | 4227.88 | 0.84% |
| 2025-06-16 | 20.55 | 20.67 | 0.04 | 0.19% | 20.49 | 20.76 | 13971 | 2883.99 | 0.58% |
| 2025-06-13 | 21.01 | 20.63 | -0.52 | -2.46% | 20.25 | 21.23 | 39290 | 8082.63 | 1.62% |
| 2025-06-12 | 21.22 | 21.15 | -0.07 | -0.33% | 20.94 | 21.29 | 19522 | 4123.15 | 0.81% |
| 2025-06-11 | 20.89 | 21.22 | 0.39 | 1.87% | 20.83 | 21.43 | 29236 | 6203.33 | 1.21% |
| 2025-06-10 | 21.22 | 20.83 | -0.33 | -1.56% | 20.52 | 21.31 | 24283 | 5085.53 | 1.00% |
| 2025-06-09 | 21.30 | 21.16 | -0.11 | -0.52% | 21.01 | 21.39 | 19765 | 4181.36 | 0.82% |
| 2025-06-06 | 21.16 | 21.27 | 0.21 | 1.00% | 20.96 | 21.79 | 32107 | 6837.60 | 1.33% |
| 2025-06-05 | 21.40 | 21.06 | -0.29 | -1.36% | 21.01 | 21.45 | 25806 | 5462.23 | 1.07% |
| 2025-06-04 | 21.15 | 21.35 | 0.03 | 0.14% | 21.15 | 21.68 | 32678 | 7000.38 | 1.35% |
| 2025-06-03 | 20.69 | 21.32 | 0.63 | 3.04% | 20.49 | 21.55 | 44216 | 9279.19 | 1.83% |
| 2025-05-30 | 21.02 | 20.69 | -0.31 | -1.48% | 20.55 | 21.60 | 36550 | 7679.37 | 1.51% |
| 2025-05-29 | 20.48 | 21.00 | 0.58 | 2.84% | 20.45 | 21.16 | 33063 | 6895.99 | 1.37% |
| 2025-05-28 | 20.70 | 20.42 | -0.18 | -0.87% | 20.27 | 20.70 | 17041 | 3489.73 | 0.70% |
| 2025-05-27 | 20.68 | 20.60 | -0.07 | -0.34% | 20.35 | 20.78 | 19258 | 3962.05 | 0.80% |
| 2025-05-26 | 20.18 | 20.67 | 0.49 | 2.43% | 20.00 | 20.70 | 27005 | 5521.98 | 1.12% |
| 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% |
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。
