| 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 | 18.90 | 19.07 | 0.05 | 0.26% | 18.90 | 19.49 | 25533 | 4907.62 | 1.39% |
| 2025-05-22 | 19.31 | 19.02 | -0.28 | -1.45% | 18.98 | 19.43 | 26535 | 5086.74 | 1.45% |
| 2025-05-21 | 19.60 | 19.30 | -0.39 | -1.98% | 19.19 | 19.90 | 29285 | 5673.04 | 1.60% |
| 2025-05-20 | 19.62 | 19.69 | 0.03 | 0.15% | 19.46 | 19.99 | 46918 | 9271.31 | 2.56% |
| 2025-05-19 | 19.58 | 19.66 | 0.39 | 2.02% | 19.42 | 20.02 | 53632 | 10560.77 | 2.92% |
| 2025-05-16 | 19.09 | 19.27 | 0.11 | 0.57% | 19.09 | 19.47 | 18271 | 3534.26 | 1.00% |
| 2025-05-15 | 19.32 | 19.16 | -0.21 | -1.08% | 19.15 | 19.50 | 19503 | 3757.16 | 1.06% |
| 2025-05-14 | 19.41 | 19.37 | -0.04 | -0.21% | 19.24 | 19.50 | 31730 | 6134.22 | 1.73% |
| 2025-05-13 | 19.89 | 19.41 | -0.38 | -1.92% | 19.36 | 19.89 | 38328 | 7502.31 | 2.09% |
| 2025-05-12 | 19.59 | 19.79 | 0.10 | 0.51% | 19.45 | 19.81 | 39046 | 7676.97 | 2.13% |
| 2025-05-09 | 19.49 | 19.69 | 0.19 | 0.97% | 19.30 | 20.00 | 56331 | 11077.53 | 3.07% |
| 2025-05-08 | 19.28 | 19.50 | 0.22 | 1.14% | 19.18 | 19.53 | 38402 | 7455.18 | 2.09% |
| 2025-05-07 | 19.46 | 19.28 | -0.10 | -0.52% | 19.10 | 19.61 | 27634 | 5341.93 | 1.51% |
| 2025-05-06 | 19.07 | 19.38 | 0.31 | 1.63% | 19.06 | 19.43 | 25686 | 4954.92 | 1.40% |
| 2025-04-30 | 19.10 | 19.07 | 0.01 | 0.05% | 18.94 | 19.20 | 20572 | 3927.79 | 1.12% |
| 2025-04-29 | 18.77 | 19.06 | 0.29 | 1.55% | 18.66 | 19.29 | 29737 | 5662.96 | 1.62% |
| 2025-04-28 | 19.69 | 18.77 | -0.85 | -4.33% | 18.73 | 19.72 | 48606 | 9263.85 | 2.65% |
| 2025-04-25 | 19.51 | 19.62 | -0.02 | -0.10% | 19.32 | 19.90 | 40448 | 7903.92 | 2.21% |
| 2025-04-24 | 19.29 | 19.64 | 0.44 | 2.29% | 19.23 | 20.48 | 78263 | 15567.31 | 4.27% |
| 2025-04-23 | 19.28 | 19.20 | 0.04 | 0.21% | 19.13 | 19.48 | 23893 | 4598.41 | 1.30% |
| 2025-04-22 | 18.92 | 19.16 | 0.15 | 0.79% | 18.92 | 19.55 | 43867 | 8428.95 | 2.39% |
| 2025-04-21 | 18.40 | 19.01 | 0.44 | 2.37% | 18.40 | 19.07 | 29006 | 5445.56 | 1.58% |
| 2025-04-18 | 18.60 | 18.57 | 0.13 | 0.70% | 18.43 | 18.87 | 27954 | 5197.19 | 1.52% |
| 2025-04-17 | 18.15 | 18.44 | 0.29 | 1.60% | 18.00 | 18.70 | 38827 | 7148.10 | 2.12% |
| 2025-04-16 | 18.30 | 18.15 | -0.59 | -3.15% | 18.02 | 18.74 | 50610 | 9278.98 | 2.76% |
| 2025-04-15 | 18.05 | 18.74 | 0.70 | 3.88% | 18.05 | 19.84 | 89669 | 17144.80 | 4.89% |
| 2025-04-14 | 18.23 | 18.04 | -0.15 | -0.82% | 17.95 | 18.55 | 27162 | 4940.13 | 1.48% |
| 2025-04-11 | 17.70 | 18.19 | 0.49 | 2.77% | 17.60 | 18.36 | 27885 | 5052.33 | 1.52% |
| 2025-04-10 | 17.60 | 17.70 | 0.44 | 2.55% | 17.48 | 18.05 | 33477 | 5956.68 | 1.83% |
| 2025-04-09 | 16.77 | 17.26 | 0.21 | 1.23% | 16.38 | 17.32 | 41668 | 7045.60 | 2.27% |
| 2025-04-08 | 16.50 | 17.05 | 0.53 | 3.21% | 16.30 | 17.42 | 54937 | 9347.92 | 3.00% |
| 2025-04-07 | 17.43 | 16.52 | -1.84 | -10.02% | 16.52 | 17.44 | 52952 | 8836.91 | 2.89% |
| 2025-04-03 | 18.30 | 18.36 | -0.23 | -1.24% | 18.25 | 18.58 | 16506 | 3036.58 | 0.90% |
| 2025-04-02 | 18.43 | 18.59 | 0.10 | 0.54% | 18.38 | 18.95 | 18303 | 3418.07 | 1.00% |
| 2025-04-01 | 18.45 | 18.49 | 0.04 | 0.22% | 18.45 | 18.69 | 17415 | 3231.73 | 0.95% |
| 2025-03-31 | 18.33 | 18.45 | -0.13 | -0.70% | 17.95 | 18.55 | 29573 | 5382.68 | 1.61% |
| 2025-03-28 | 18.77 | 18.58 | -0.19 | -1.01% | 18.46 | 18.92 | 19115 | 3560.22 | 1.04% |
| 2025-03-27 | 19.00 | 18.77 | -0.24 | -1.26% | 18.66 | 19.06 | 16422 | 3091.60 | 0.90% |
| 2025-03-26 | 18.80 | 19.01 | 0.15 | 0.80% | 18.75 | 19.15 | 20974 | 3994.98 | 1.14% |
| 2025-03-25 | 19.08 | 18.86 | -0.24 | -1.26% | 18.52 | 19.15 | 30936 | 5830.89 | 1.69% |
| 2025-03-24 | 19.90 | 19.10 | -0.73 | -3.68% | 18.75 | 20.00 | 62516 | 12009.09 | 3.41% |
| 2025-03-21 | 20.00 | 19.83 | -0.26 | -1.29% | 19.72 | 20.06 | 35382 | 7027.52 | 1.93% |
| 2025-03-20 | 20.10 | 20.09 | -0.01 | -0.05% | 20.04 | 20.49 | 43123 | 8720.60 | 2.35% |
| 2025-03-19 | 20.15 | 20.10 | -0.08 | -0.40% | 19.98 | 20.30 | 30756 | 6183.53 | 1.68% |
| 2025-03-18 | 20.11 | 20.18 | -0.01 | -0.05% | 20.03 | 20.30 | 26180 | 5271.20 | 1.43% |
| 2025-03-17 | 20.04 | 20.19 | 0.20 | 1.00% | 19.90 | 20.65 | 48263 | 9797.65 | 2.63% |
| 2025-03-14 | 19.80 | 19.99 | 0.03 | 0.15% | 19.62 | 20.10 | 36693 | 7296.80 | 2.00% |
| 2025-03-13 | 20.30 | 19.96 | -0.33 | -1.63% | 19.72 | 20.30 | 50006 | 9944.10 | 2.73% |
| 2025-03-12 | 20.20 | 20.29 | 0.15 | 0.74% | 19.96 | 20.53 | 40711 | 8233.37 | 2.22% |
| 2025-03-11 | 20.45 | 20.14 | -0.48 | -2.33% | 19.97 | 20.50 | 46918 | 9470.61 | 2.56% |
| 2025-03-10 | 20.52 | 20.62 | 0.10 | 0.49% | 20.24 | 20.65 | 33522 | 6864.67 | 1.83% |
| 2025-03-07 | 20.70 | 20.52 | -0.33 | -1.58% | 20.31 | 20.94 | 53053 | 10951.68 | 2.89% |
| 2025-03-06 | 20.52 | 20.85 | 0.36 | 1.76% | 20.52 | 21.00 | 65929 | 13707.90 | 3.60% |
| 2025-03-05 | 20.18 | 20.49 | 0.25 | 1.24% | 20.10 | 20.60 | 50384 | 10254.36 | 2.75% |
| 2025-03-04 | 19.77 | 20.24 | 0.47 | 2.38% | 19.70 | 20.25 | 55775 | 11190.35 | 3.04% |
| 2025-03-03 | 19.81 | 19.77 | 0.24 | 1.23% | 19.60 | 20.08 | 54124 | 10771.32 | 2.95% |
| 2025-02-28 | 20.13 | 19.53 | -0.74 | -3.65% | 19.42 | 20.19 | 76051 | 14996.77 | 4.15% |
| 2025-02-27 | 20.10 | 20.27 | 0.23 | 1.15% | 19.88 | 20.38 | 58919 | 11874.73 | 3.21% |
| 2025-02-26 | 19.87 | 20.04 | 0.20 | 1.01% | 19.87 | 20.34 | 58624 | 11801.70 | 3.20% |
| 2025-02-25 | 19.88 | 19.84 | -0.29 | -1.44% | 19.81 | 20.18 | 42666 | 8497.13 | 2.33% |
| 2025-02-24 | 19.99 | 20.13 | 0.21 | 1.05% | 19.71 | 20.30 | 58100 | 11682.96 | 3.17% |
| 2025-02-21 | 20.20 | 19.92 | -0.24 | -1.19% | 19.76 | 20.20 | 50358 | 10031.30 | 2.75% |
| 2025-02-20 | 20.08 | 20.16 | 0.08 | 0.40% | 19.89 | 20.39 | 49939 | 10051.25 | 2.72% |
| 2025-02-19 | 19.70 | 20.08 | 0.30 | 1.52% | 19.70 | 20.15 | 60533 | 12104.50 | 3.30% |
| 2025-02-18 | 19.82 | 19.78 | -0.04 | -0.20% | 19.60 | 20.09 | 43576 | 8639.96 | 2.38% |
| 2025-02-17 | 19.63 | 19.82 | 0.20 | 1.02% | 19.52 | 19.96 | 48353 | 9535.04 | 2.64% |
| 2025-02-14 | 19.43 | 19.62 | 0.02 | 0.10% | 19.26 | 19.64 | 41490 | 8075.66 | 2.26% |
| 2025-02-13 | 19.79 | 19.60 | -0.11 | -0.56% | 19.52 | 20.21 | 98917 | 19672.89 | 5.39% |
| 2025-02-12 | 19.73 | 19.71 | 0.07 | 0.36% | 19.54 | 19.87 | 40500 | 7954.67 | 2.21% |
| 2025-02-11 | 19.75 | 19.64 | -0.21 | -1.06% | 19.46 | 19.85 | 47817 | 9403.53 | 2.61% |
| 2025-02-10 | 20.07 | 19.85 | -0.43 | -2.12% | 19.76 | 20.25 | 71696 | 14256.80 | 3.91% |
| 2025-02-07 | 19.96 | 20.28 | 0.29 | 1.45% | 19.86 | 20.50 | 97648 | 19738.83 | 5.33% |
| 2025-02-06 | 19.71 | 19.99 | 0.25 | 1.27% | 19.52 | 19.99 | 67200 | 13326.28 | 3.66% |
| 2025-02-05 | 20.00 | 19.74 | 0.03 | 0.15% | 19.47 | 20.07 | 70245 | 13910.40 | 3.83% |
| 2025-01-27 | 19.16 | 19.71 | 0.61 | 3.19% | 19.02 | 20.16 | 88749 | 17361.75 | 4.84% |
| 2025-01-24 | 19.01 | 19.10 | -0.08 | -0.42% | 18.62 | 19.20 | 57531 | 10906.74 | 3.14% |
| 2025-01-23 | 18.90 | 19.18 | 0.53 | 2.84% | 18.90 | 19.42 | 81149 | 15597.16 | 4.43% |
| 2025-01-22 | 18.37 | 18.65 | 0.14 | 0.76% | 18.20 | 18.87 | 30345 | 5603.66 | 1.65% |
| 2025-01-21 | 18.59 | 18.51 | 0.03 | 0.16% | 18.13 | 18.70 | 26931 | 4961.42 | 1.47% |
| 2025-01-20 | 18.37 | 18.48 | 0.27 | 1.48% | 18.22 | 18.75 | 28927 | 5349.12 | 1.58% |
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。
