| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.28 | 4.32 | 0.03 | 0.70% | 4.28 | 4.36 | 191201 | 8259.83 | 0.79% |
| 2025-07-31 | 4.36 | 4.29 | -0.08 | -1.83% | 4.27 | 4.37 | 290164 | 12512.20 | 1.20% |
| 2025-07-30 | 4.38 | 4.37 | -0.02 | -0.46% | 4.34 | 4.41 | 198129 | 8677.23 | 0.82% |
| 2025-07-29 | 4.40 | 4.39 | -0.01 | -0.23% | 4.34 | 4.42 | 195278 | 8530.32 | 0.81% |
| 2025-07-28 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.45 | 180172 | 7965.12 | 0.74% |
| 2025-07-25 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 164212 | 7323.38 | 0.68% |
| 2025-07-24 | 4.43 | 4.48 | 0.06 | 1.36% | 4.42 | 4.48 | 199832 | 8907.55 | 0.82% |
| 2025-07-23 | 4.46 | 4.42 | -0.04 | -0.90% | 4.42 | 4.49 | 236533 | 10540.63 | 0.98% |
| 2025-07-22 | 4.43 | 4.46 | 0.03 | 0.68% | 4.38 | 4.46 | 247686 | 10961.73 | 1.02% |
| 2025-07-21 | 4.37 | 4.43 | 0.07 | 1.61% | 4.37 | 4.44 | 262458 | 11610.98 | 1.08% |
| 2025-07-18 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.37 | 153034 | 6661.42 | 0.63% |
| 2025-07-17 | 4.32 | 4.34 | 0.01 | 0.23% | 4.32 | 4.35 | 138499 | 6008.62 | 0.57% |
| 2025-07-16 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 103152 | 4459.25 | 0.43% |
| 2025-07-15 | 4.36 | 4.31 | -0.05 | -1.15% | 4.28 | 4.37 | 186746 | 8059.30 | 0.77% |
| 2025-07-14 | 4.38 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 194783 | 8524.90 | 0.80% |
| 2025-07-11 | 4.40 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 174656 | 7659.46 | 0.72% |
| 2025-07-10 | 4.33 | 4.39 | 0.05 | 1.15% | 4.32 | 4.39 | 206086 | 9008.24 | 0.85% |
| 2025-07-09 | 4.33 | 4.34 | 0.00 | 0.00% | 4.32 | 4.37 | 199875 | 8684.98 | 0.82% |
| 2025-07-08 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.34 | 166541 | 7189.50 | 0.69% |
| 2025-07-07 | 4.27 | 4.31 | 0.03 | 0.70% | 4.27 | 4.32 | 150518 | 6469.92 | 0.62% |
| 2025-07-04 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 156916 | 6735.68 | 0.65% |
| 2025-07-03 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 101667 | 4382.76 | 0.42% |
| 2025-07-02 | 4.28 | 4.33 | 0.06 | 1.41% | 4.25 | 4.35 | 190481 | 8208.40 | 0.79% |
| 2025-07-01 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.30 | 129832 | 5545.71 | 0.54% |
| 2025-06-30 | 4.30 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 143804 | 6167.56 | 0.59% |
| 2025-06-27 | 4.28 | 4.29 | 0.00 | 0.00% | 4.27 | 4.32 | 146410 | 6295.69 | 0.60% |
| 2025-06-26 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.32 | 121281 | 5215.57 | 0.50% |
| 2025-06-25 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.33 | 118600 | 5104.49 | 0.49% |
| 2025-06-24 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 147743 | 6320.58 | 0.61% |
| 2025-06-23 | 4.22 | 4.25 | 0.00 | 0.00% | 4.22 | 4.27 | 115534 | 4908.36 | 0.48% |
| 2025-06-20 | 4.27 | 4.25 | -0.02 | -0.47% | 4.25 | 4.30 | 83306 | 3556.04 | 0.34% |
| 2025-06-19 | 4.32 | 4.27 | -0.06 | -1.39% | 4.25 | 4.33 | 137443 | 5889.12 | 0.57% |
| 2025-06-18 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.36 | 83276 | 3601.66 | 0.34% |
| 2025-06-17 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.36 | 93218 | 4044.81 | 0.38% |
| 2025-06-16 | 4.33 | 4.34 | 0.02 | 0.46% | 4.32 | 4.35 | 82857 | 3593.36 | 0.34% |
| 2025-06-13 | 4.36 | 4.32 | -0.05 | -1.14% | 4.31 | 4.38 | 156079 | 6772.77 | 0.64% |
| 2025-06-12 | 4.41 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 93514 | 4090.79 | 0.39% |
| 2025-06-11 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.44 | 127902 | 5628.34 | 0.53% |
| 2025-06-10 | 4.42 | 4.39 | -0.03 | -0.68% | 4.33 | 4.44 | 156517 | 6862.06 | 0.65% |
| 2025-06-09 | 4.36 | 4.42 | 0.07 | 1.61% | 4.35 | 4.45 | 169371 | 7471.68 | 0.70% |
| 2025-06-06 | 4.37 | 4.35 | -0.02 | -0.46% | 4.33 | 4.39 | 124597 | 5431.23 | 0.51% |
| 2025-06-05 | 4.32 | 4.37 | 0.06 | 1.39% | 4.31 | 4.44 | 277059 | 12152.65 | 1.14% |
| 2025-06-04 | 4.31 | 4.31 | 0.00 | 0.00% | 4.30 | 4.34 | 151269 | 6528.07 | 0.62% |
| 2025-06-03 | 4.35 | 4.31 | -0.05 | -1.15% | 4.29 | 4.36 | 199168 | 8593.96 | 0.82% |
| 2025-05-30 | 4.44 | 4.36 | -0.09 | -2.02% | 4.36 | 4.45 | 213861 | 9399.75 | 0.88% |
| 2025-05-29 | 4.37 | 4.45 | 0.08 | 1.83% | 4.35 | 4.50 | 275837 | 12265.11 | 1.14% |
| 2025-05-28 | 4.35 | 4.37 | 0.02 | 0.46% | 4.35 | 4.45 | 136290 | 5999.18 | 0.56% |
| 2025-05-27 | 4.33 | 4.35 | 0.00 | 0.00% | 4.32 | 4.38 | 97904 | 4258.65 | 0.40% |
| 2025-05-26 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.36 | 71854 | 3116.27 | 0.30% |
| 2025-05-23 | 4.35 | 4.31 | -0.06 | -1.37% | 4.31 | 4.40 | 115935 | 5049.58 | 0.48% |
| 2025-05-22 | 4.42 | 4.37 | -0.06 | -1.35% | 4.35 | 4.45 | 136152 | 5974.24 | 0.56% |
| 2025-05-21 | 4.44 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 77656 | 3445.05 | 0.32% |
| 2025-05-20 | 4.44 | 4.45 | 0.00 | 0.00% | 4.42 | 4.51 | 143330 | 6389.40 | 0.59% |
| 2025-05-19 | 4.38 | 4.45 | 0.07 | 1.60% | 4.36 | 4.46 | 138739 | 6129.60 | 0.57% |
| 2025-05-16 | 4.42 | 4.38 | -0.04 | -0.90% | 4.38 | 4.46 | 140534 | 6196.72 | 0.58% |
| 2025-05-15 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.46 | 89158 | 3946.99 | 0.37% |
| 2025-05-14 | 4.50 | 4.47 | -0.03 | -0.67% | 4.43 | 4.50 | 149211 | 6657.13 | 0.62% |
| 2025-05-13 | 4.59 | 4.50 | -0.04 | -0.88% | 4.48 | 4.61 | 178579 | 8077.14 | 0.74% |
| 2025-05-12 | 4.45 | 4.54 | 0.12 | 2.71% | 4.41 | 4.55 | 287590 | 12945.50 | 1.19% |
| 2025-05-09 | 4.46 | 4.42 | -0.04 | -0.90% | 4.37 | 4.47 | 166279 | 7319.69 | 0.69% |
| 2025-05-08 | 4.41 | 4.46 | 0.03 | 0.68% | 4.39 | 4.49 | 203272 | 9032.05 | 0.84% |
| 2025-05-07 | 4.37 | 4.43 | 0.10 | 2.31% | 4.34 | 4.44 | 237680 | 10429.70 | 0.98% |
| 2025-05-06 | 4.23 | 4.33 | 0.11 | 2.61% | 4.23 | 4.33 | 184554 | 7944.44 | 0.76% |
| 2025-04-30 | 4.26 | 4.22 | -0.04 | -0.94% | 4.22 | 4.29 | 167195 | 7105.65 | 0.69% |
| 2025-04-29 | 4.29 | 4.26 | -0.11 | -2.52% | 4.14 | 4.29 | 325910 | 13739.50 | 1.34% |
| 2025-04-28 | 4.47 | 4.37 | -0.09 | -2.02% | 4.35 | 4.47 | 164494 | 7206.17 | 0.68% |
| 2025-04-25 | 4.41 | 4.46 | 0.05 | 1.13% | 4.41 | 4.50 | 183140 | 8162.34 | 0.75% |
| 2025-04-24 | 4.42 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 136697 | 6034.38 | 0.56% |
| 2025-04-23 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.45 | 151828 | 6704.89 | 0.63% |
| 2025-04-22 | 4.39 | 4.41 | 0.01 | 0.23% | 4.37 | 4.43 | 119213 | 5242.02 | 0.49% |
| 2025-04-21 | 4.33 | 4.40 | 0.05 | 1.15% | 4.32 | 4.40 | 96932 | 4247.99 | 0.40% |
| 2025-04-18 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.39 | 135814 | 5912.83 | 0.56% |
| 2025-04-17 | 4.37 | 4.39 | -0.01 | -0.23% | 4.35 | 4.43 | 110894 | 4878.34 | 0.46% |
| 2025-04-16 | 4.43 | 4.40 | -0.04 | -0.90% | 4.33 | 4.43 | 143986 | 6302.82 | 0.59% |
| 2025-04-15 | 4.48 | 4.44 | -0.02 | -0.45% | 4.41 | 4.48 | 123493 | 5471.48 | 0.51% |
| 2025-04-14 | 4.45 | 4.46 | 0.05 | 1.13% | 4.44 | 4.49 | 179663 | 8021.73 | 0.74% |
| 2025-04-11 | 4.42 | 4.41 | -0.04 | -0.90% | 4.39 | 4.45 | 214016 | 9464.40 | 0.88% |
| 2025-04-10 | 4.42 | 4.45 | 0.09 | 2.06% | 4.38 | 4.52 | 287491 | 12835.94 | 1.19% |
| 2025-04-09 | 4.27 | 4.36 | 0.05 | 1.16% | 4.12 | 4.39 | 351212 | 14948.39 | 1.45% |
| 2025-04-08 | 4.23 | 4.31 | 0.04 | 0.94% | 4.23 | 4.37 | 354013 | 15191.12 | 1.46% |
中国天楹(000035)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。
