| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.10 | 24.19 | 0.04 | 0.17% | 23.80 | 24.43 | 40799 | 9848.09 | 1.69% |
| 2025-10-09 | 25.00 | 24.15 | -0.78 | -3.13% | 24.09 | 25.19 | 46843 | 11532.68 | 1.94% |
| 2025-09-30 | 25.28 | 24.93 | -0.07 | -0.28% | 24.82 | 25.50 | 34236 | 8582.59 | 1.42% |
| 2025-09-29 | 24.96 | 25.00 | 0.08 | 0.32% | 24.55 | 25.40 | 42695 | 10679.12 | 1.77% |
| 2025-09-26 | 25.07 | 24.92 | -0.27 | -1.07% | 24.37 | 25.60 | 48814 | 12290.33 | 2.02% |
| 2025-09-25 | 26.98 | 25.19 | -1.77 | -6.57% | 24.84 | 27.16 | 108923 | 27960.85 | 4.50% |
| 2025-09-24 | 26.89 | 26.96 | 0.05 | 0.19% | 26.55 | 27.30 | 35098 | 9458.36 | 1.45% |
| 2025-09-23 | 27.22 | 26.91 | -0.31 | -1.14% | 26.31 | 27.50 | 46375 | 12455.48 | 1.92% |
| 2025-09-22 | 27.55 | 27.22 | -0.28 | -1.02% | 27.20 | 27.97 | 34960 | 9618.72 | 1.45% |
| 2025-09-19 | 27.16 | 27.50 | 0.39 | 1.44% | 26.85 | 27.86 | 41265 | 11313.70 | 1.71% |
| 2025-09-18 | 28.16 | 27.11 | -0.91 | -3.25% | 26.73 | 28.16 | 70857 | 19347.31 | 2.93% |
| 2025-09-17 | 28.70 | 28.02 | -0.75 | -2.61% | 28.00 | 29.19 | 47086 | 13357.87 | 1.95% |
| 2025-09-16 | 29.50 | 28.77 | -0.79 | -2.67% | 28.50 | 29.56 | 49895 | 14378.12 | 2.06% |
| 2025-09-15 | 27.90 | 29.56 | 1.41 | 5.01% | 27.80 | 29.68 | 99841 | 28848.36 | 4.13% |
| 2025-09-12 | 28.20 | 28.15 | 0.09 | 0.32% | 27.74 | 28.88 | 54136 | 15298.60 | 2.24% |
| 2025-09-11 | 28.02 | 28.06 | 0.16 | 0.57% | 27.23 | 28.14 | 40384 | 11208.83 | 1.67% |
| 2025-09-10 | 28.09 | 27.90 | 0.00 | 0.00% | 27.08 | 28.84 | 81064 | 22684.43 | 3.35% |
| 2025-09-09 | 27.95 | 27.90 | 0.50 | 1.82% | 27.24 | 28.18 | 62805 | 17448.18 | 2.60% |
| 2025-09-08 | 27.00 | 27.40 | 0.41 | 1.52% | 27.00 | 27.83 | 86625 | 23698.41 | 3.58% |
| 2025-09-05 | 24.52 | 26.99 | 2.45 | 9.98% | 24.52 | 26.99 | 81917 | 21448.33 | 3.39% |
| 2025-09-04 | 25.35 | 24.54 | -0.76 | -3.00% | 24.00 | 25.55 | 52307 | 13030.44 | 2.16% |
| 2025-09-03 | 26.15 | 25.30 | -0.84 | -3.21% | 25.20 | 26.49 | 42456 | 10907.50 | 1.76% |
| 2025-09-02 | 26.97 | 26.14 | -0.55 | -2.06% | 25.83 | 26.97 | 60546 | 15885.15 | 2.50% |
| 2025-09-01 | 26.00 | 26.69 | 0.97 | 3.77% | 25.78 | 27.51 | 92049 | 24775.85 | 3.81% |
| 2025-08-29 | 26.70 | 25.72 | -0.93 | -3.49% | 25.71 | 26.72 | 68386 | 17742.52 | 2.83% |
| 2025-08-28 | 25.66 | 26.65 | 0.47 | 1.80% | 25.65 | 26.90 | 138100 | 36480.67 | 5.71% |
| 2025-08-27 | 23.97 | 26.18 | 2.38 | 10.00% | 23.97 | 26.18 | 150031 | 38624.31 | 6.20% |
| 2025-08-26 | 25.08 | 23.80 | -1.27 | -5.07% | 23.00 | 25.20 | 98884 | 23715.45 | 4.09% |
| 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% |
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。
