| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.59 | 22.01 | 0.49 | 2.28% | 21.59 | 22.29 | 22809 | 5030.18 | 1.25% |
| 2026-03-24 | 21.06 | 21.52 | 0.71 | 3.41% | 20.95 | 21.57 | 32957 | 7011.36 | 1.80% |
| 2026-03-23 | 21.65 | 20.81 | -1.05 | -4.80% | 20.46 | 21.68 | 43152 | 9080.62 | 2.36% |
| 2026-03-20 | 22.00 | 21.86 | -0.18 | -0.82% | 21.77 | 22.63 | 26926 | 5963.76 | 1.47% |
| 2026-03-19 | 22.05 | 22.04 | -0.22 | -0.99% | 21.91 | 22.43 | 24197 | 5366.98 | 1.32% |
| 2026-03-18 | 22.17 | 22.26 | 0.11 | 0.50% | 21.94 | 22.42 | 19226 | 4249.10 | 1.05% |
| 2026-03-17 | 22.60 | 22.15 | -0.37 | -1.64% | 22.11 | 22.60 | 22617 | 5059.62 | 1.24% |
| 2026-03-16 | 22.48 | 22.52 | 0.04 | 0.18% | 22.23 | 22.69 | 22337 | 5024.85 | 1.22% |
| 2026-03-13 | 22.43 | 22.48 | 0.03 | 0.13% | 22.00 | 22.65 | 17803 | 3994.68 | 0.97% |
| 2026-03-12 | 22.59 | 22.45 | -0.17 | -0.75% | 22.31 | 22.67 | 18991 | 4266.35 | 1.04% |
| 2026-03-11 | 22.61 | 22.62 | 0.12 | 0.53% | 22.39 | 23.06 | 29312 | 6649.59 | 1.60% |
| 2026-03-10 | 22.19 | 22.50 | 0.42 | 1.90% | 22.19 | 22.58 | 21024 | 4726.24 | 1.15% |
| 2026-03-09 | 22.33 | 22.08 | -0.29 | -1.30% | 21.60 | 22.33 | 33828 | 7404.81 | 1.85% |
| 2026-03-06 | 22.03 | 22.37 | 0.34 | 1.54% | 21.95 | 22.54 | 23661 | 5292.67 | 1.29% |
| 2026-03-05 | 22.50 | 22.03 | 0.10 | 0.46% | 21.96 | 22.50 | 23678 | 5240.05 | 1.29% |
| 2026-03-04 | 21.58 | 21.93 | -0.03 | -0.14% | 21.57 | 22.35 | 38015 | 8321.70 | 2.08% |
| 2026-03-03 | 23.00 | 21.96 | -1.11 | -4.81% | 21.85 | 23.20 | 47720 | 10709.38 | 2.61% |
| 2026-03-02 | 23.65 | 23.07 | -1.07 | -4.43% | 22.75 | 24.10 | 54629 | 12674.45 | 2.99% |
| 2026-02-27 | 24.33 | 24.14 | -0.24 | -0.98% | 24.07 | 24.57 | 20316 | 4923.43 | 1.11% |
| 2026-02-26 | 24.37 | 24.38 | 0.01 | 0.04% | 24.19 | 24.55 | 21184 | 5161.51 | 1.16% |
| 2026-02-25 | 24.05 | 24.37 | 0.37 | 1.54% | 23.78 | 24.68 | 36870 | 8955.79 | 2.02% |
| 2026-02-24 | 24.00 | 24.00 | 0.19 | 0.80% | 23.87 | 24.31 | 24550 | 5914.23 | 1.34% |
| 2026-02-13 | 23.83 | 23.81 | 0.03 | 0.13% | 23.63 | 23.98 | 16780 | 3997.13 | 0.92% |
| 2026-02-12 | 23.89 | 23.78 | 0.04 | 0.17% | 23.50 | 23.89 | 19101 | 4533.64 | 1.04% |
| 2026-02-11 | 24.00 | 23.74 | -0.25 | -1.04% | 23.58 | 24.08 | 23095 | 5495.85 | 1.26% |
| 2026-02-10 | 24.36 | 23.99 | -0.33 | -1.36% | 23.97 | 24.43 | 21027 | 5075.93 | 1.15% |
| 2026-02-09 | 24.40 | 24.32 | 0.00 | 0.00% | 24.20 | 24.72 | 23251 | 5687.62 | 1.27% |
| 2026-02-06 | 24.38 | 24.32 | -0.27 | -1.10% | 24.10 | 24.59 | 25485 | 6207.36 | 1.39% |
| 2026-02-05 | 24.50 | 24.59 | -0.13 | -0.53% | 24.46 | 24.89 | 26162 | 6463.55 | 1.43% |
| 2026-02-04 | 24.40 | 24.72 | 0.32 | 1.31% | 24.40 | 25.55 | 43090 | 10689.35 | 2.36% |
| 2026-02-03 | 24.21 | 24.40 | 0.36 | 1.50% | 23.90 | 24.45 | 29541 | 7130.51 | 1.61% |
| 2026-02-02 | 24.56 | 24.04 | -0.29 | -1.19% | 23.92 | 24.60 | 34174 | 8293.24 | 1.86% |
| 2026-01-30 | 24.52 | 24.33 | -0.09 | -0.37% | 23.72 | 24.62 | 49860 | 11999.75 | 2.72% |
| 2026-01-29 | 24.81 | 24.42 | -0.40 | -1.61% | 24.27 | 25.79 | 58541 | 14625.52 | 3.19% |
| 2026-01-28 | 25.15 | 24.82 | -0.21 | -0.84% | 24.66 | 25.26 | 36411 | 9038.87 | 1.99% |
| 2026-01-27 | 24.78 | 25.03 | -0.05 | -0.20% | 24.23 | 25.18 | 53272 | 13149.36 | 2.91% |
| 2026-01-26 | 24.02 | 25.08 | 1.08 | 4.50% | 23.71 | 25.67 | 82538 | 20370.28 | 4.50% |
| 2026-01-23 | 23.88 | 24.00 | 0.11 | 0.46% | 23.73 | 24.08 | 24570 | 5877.21 | 1.34% |
| 2026-01-22 | 23.65 | 23.89 | 0.42 | 1.79% | 23.32 | 23.99 | 31850 | 7568.12 | 1.74% |
| 2026-01-21 | 23.20 | 23.47 | 0.12 | 0.51% | 23.06 | 23.56 | 21120 | 4946.73 | 1.15% |
| 2026-01-20 | 23.70 | 23.35 | -0.21 | -0.89% | 23.16 | 23.88 | 28621 | 6696.99 | 1.56% |
| 2026-01-19 | 23.20 | 23.56 | 0.41 | 1.77% | 23.19 | 23.93 | 40087 | 9447.10 | 2.19% |
| 2026-01-16 | 23.08 | 23.15 | 0.24 | 1.05% | 22.88 | 23.32 | 37420 | 8652.25 | 2.04% |
| 2026-01-15 | 22.71 | 22.91 | 0.02 | 0.09% | 22.66 | 23.05 | 24450 | 5590.07 | 1.33% |
| 2026-01-14 | 23.09 | 22.89 | 0.01 | 0.04% | 22.58 | 23.15 | 41400 | 9476.25 | 2.26% |
| 2026-01-13 | 23.27 | 22.88 | -0.38 | -1.63% | 22.83 | 23.34 | 31299 | 7231.02 | 1.71% |
| 2026-01-12 | 23.35 | 23.26 | -0.10 | -0.43% | 23.17 | 23.51 | 34816 | 8128.26 | 1.90% |
| 2026-01-09 | 23.18 | 23.36 | 0.17 | 0.73% | 22.97 | 23.57 | 34607 | 8032.73 | 1.89% |
| 2026-01-08 | 22.91 | 23.19 | 0.13 | 0.56% | 22.85 | 23.49 | 27817 | 6459.23 | 1.52% |
| 2026-01-07 | 23.24 | 23.06 | -0.06 | -0.26% | 22.90 | 23.36 | 32940 | 7611.27 | 1.80% |
| 2026-01-06 | 23.00 | 23.12 | 0.18 | 0.78% | 23.00 | 23.99 | 42467 | 9880.04 | 2.32% |
| 2026-01-05 | 23.04 | 22.94 | -0.09 | -0.39% | 22.77 | 23.12 | 26408 | 6048.31 | 1.44% |
| 2025-12-31 | 22.80 | 23.03 | 0.23 | 1.01% | 22.46 | 23.06 | 25938 | 5917.49 | 1.41% |
| 2025-12-30 | 22.77 | 22.80 | 0.11 | 0.48% | 22.57 | 23.13 | 29802 | 6817.24 | 1.63% |
| 2025-12-29 | 22.98 | 22.69 | -0.03 | -0.13% | 22.50 | 23.09 | 25494 | 5796.53 | 1.39% |
| 2025-12-26 | 22.66 | 22.72 | 0.02 | 0.09% | 22.50 | 22.94 | 31905 | 7230.84 | 1.74% |
| 2025-12-25 | 21.80 | 22.70 | 0.89 | 4.08% | 21.75 | 23.34 | 48045 | 10898.79 | 2.62% |
| 2025-12-24 | 21.68 | 21.81 | 0.13 | 0.60% | 21.60 | 21.91 | 12636 | 2754.20 | 0.69% |
| 2025-12-23 | 21.70 | 21.68 | -0.05 | -0.23% | 21.50 | 21.90 | 12436 | 2688.40 | 0.68% |
| 2025-12-22 | 21.80 | 21.73 | -0.04 | -0.18% | 21.69 | 22.03 | 16302 | 3564.06 | 0.89% |
| 2025-12-19 | 21.70 | 21.77 | 0.18 | 0.83% | 21.50 | 21.85 | 16317 | 3541.96 | 0.89% |
| 2025-12-18 | 21.69 | 21.59 | -0.08 | -0.37% | 21.53 | 21.85 | 16469 | 3570.63 | 0.90% |
| 2025-12-17 | 21.85 | 21.67 | -0.02 | -0.09% | 21.30 | 22.07 | 22360 | 4824.21 | 1.22% |
| 2025-12-16 | 22.19 | 21.69 | -0.51 | -2.30% | 21.63 | 22.26 | 19815 | 4315.84 | 1.08% |
| 2025-12-15 | 22.32 | 22.20 | -0.35 | -1.55% | 22.12 | 22.51 | 27358 | 6093.63 | 1.49% |
| 2025-12-12 | 22.61 | 22.55 | -0.19 | -0.84% | 22.52 | 22.88 | 22107 | 5010.78 | 1.21% |
| 2025-12-11 | 23.05 | 22.74 | -0.26 | -1.13% | 22.70 | 23.17 | 20470 | 4690.04 | 1.12% |
| 2025-12-10 | 23.39 | 23.00 | -0.32 | -1.37% | 22.90 | 23.42 | 19119 | 4400.74 | 1.04% |
| 2025-12-09 | 23.43 | 23.32 | -0.14 | -0.60% | 23.30 | 24.15 | 31302 | 7396.13 | 1.71% |
| 2025-12-08 | 23.20 | 23.46 | 0.19 | 0.82% | 23.01 | 23.56 | 22962 | 5347.73 | 1.25% |
| 2025-12-05 | 23.16 | 23.27 | 0.26 | 1.13% | 22.81 | 23.27 | 21101 | 4873.45 | 1.15% |
| 2025-12-04 | 23.30 | 23.01 | -0.12 | -0.52% | 23.00 | 23.59 | 27344 | 6377.69 | 1.49% |
| 2025-12-03 | 23.05 | 23.13 | 0.08 | 0.35% | 22.90 | 23.33 | 28997 | 6707.97 | 1.58% |
| 2025-12-02 | 23.16 | 23.05 | -0.04 | -0.17% | 22.78 | 23.18 | 23276 | 5343.34 | 1.27% |
| 2025-12-01 | 23.15 | 23.09 | 0.10 | 0.43% | 22.82 | 23.20 | 17600 | 4052.75 | 0.96% |
| 2025-11-28 | 22.62 | 22.99 | 0.30 | 1.32% | 22.61 | 23.05 | 16101 | 3690.39 | 0.88% |
| 2025-11-27 | 22.85 | 22.69 | -0.05 | -0.22% | 22.67 | 23.20 | 16241 | 3723.95 | 0.89% |
| 2025-11-26 | 22.75 | 22.74 | -0.21 | -0.92% | 22.68 | 23.09 | 24627 | 5628.32 | 1.34% |
| 2025-11-25 | 22.66 | 22.95 | 0.38 | 1.68% | 22.60 | 23.17 | 27988 | 6410.72 | 1.53% |
| 2025-11-24 | 22.20 | 22.57 | 0.37 | 1.67% | 22.12 | 22.85 | 34796 | 7809.00 | 1.90% |
泰禾智能(603656)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。
