| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.73 | 4.79 | 0.06 | 1.27% | 4.73 | 4.86 | 167401 | 8036.09 | 0.69% |
| 2025-03-31 | 4.78 | 4.73 | -0.06 | -1.25% | 4.69 | 4.81 | 211048 | 10012.05 | 0.87% |
| 2025-03-28 | 4.87 | 4.79 | -0.09 | -1.84% | 4.78 | 4.89 | 219846 | 10593.19 | 0.91% |
| 2025-03-27 | 4.91 | 4.88 | -0.03 | -0.61% | 4.82 | 4.91 | 189894 | 9252.15 | 0.78% |
| 2025-03-26 | 4.95 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 216068 | 10646.89 | 0.89% |
| 2025-03-25 | 4.90 | 4.95 | 0.04 | 0.81% | 4.88 | 5.02 | 275568 | 13616.71 | 1.14% |
| 2025-03-24 | 4.99 | 4.91 | -0.07 | -1.41% | 4.83 | 5.00 | 398873 | 19544.76 | 1.64% |
| 2025-03-21 | 4.89 | 4.98 | 0.08 | 1.63% | 4.88 | 5.08 | 582984 | 29168.08 | 2.40% |
| 2025-03-20 | 4.91 | 4.90 | 0.00 | 0.00% | 4.87 | 4.93 | 231443 | 11331.55 | 0.95% |
| 2025-03-19 | 4.91 | 4.90 | -0.01 | -0.20% | 4.85 | 4.93 | 253828 | 12396.67 | 1.05% |
| 2025-03-18 | 4.97 | 4.91 | 0.00 | 0.00% | 4.89 | 4.99 | 376540 | 18566.56 | 1.55% |
| 2025-03-17 | 4.85 | 4.91 | 0.09 | 1.87% | 4.85 | 4.93 | 434976 | 21303.02 | 1.79% |
| 2025-03-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.70 | 4.82 | 341766 | 16322.55 | 1.41% |
| 2025-03-13 | 4.84 | 4.76 | -0.11 | -2.26% | 4.70 | 4.88 | 353165 | 16838.99 | 1.46% |
| 2025-03-12 | 4.80 | 4.87 | 0.09 | 1.88% | 4.74 | 4.95 | 478175 | 23123.95 | 1.97% |
| 2025-03-11 | 4.72 | 4.78 | 0.00 | 0.00% | 4.71 | 4.79 | 240763 | 11436.95 | 0.99% |
| 2025-03-10 | 4.72 | 4.78 | 0.09 | 1.92% | 4.72 | 4.79 | 330742 | 15715.15 | 1.36% |
| 2025-03-07 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.75 | 311881 | 14617.56 | 1.29% |
| 2025-03-06 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.68 | 284761 | 13225.05 | 1.17% |
| 2025-03-05 | 4.68 | 4.60 | -0.08 | -1.71% | 4.56 | 4.69 | 308749 | 14221.82 | 1.27% |
| 2025-03-04 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.70 | 183604 | 8567.65 | 0.76% |
| 2025-03-03 | 4.68 | 4.66 | -0.01 | -0.21% | 4.64 | 4.73 | 243735 | 11415.94 | 1.00% |
| 2025-02-28 | 4.78 | 4.67 | -0.13 | -2.71% | 4.64 | 4.81 | 368505 | 17341.13 | 1.52% |
| 2025-02-27 | 4.86 | 4.80 | -0.04 | -0.83% | 4.72 | 4.89 | 385070 | 18486.51 | 1.59% |
| 2025-02-26 | 4.76 | 4.84 | 0.10 | 2.11% | 4.73 | 4.84 | 358381 | 17164.12 | 1.48% |
| 2025-02-25 | 4.75 | 4.74 | -0.03 | -0.63% | 4.68 | 4.78 | 310400 | 14699.71 | 1.28% |
| 2025-02-24 | 4.75 | 4.77 | 0.02 | 0.42% | 4.72 | 4.83 | 489524 | 23387.59 | 2.02% |
| 2025-02-21 | 4.57 | 4.75 | 0.17 | 3.71% | 4.57 | 4.80 | 596414 | 28036.09 | 2.46% |
| 2025-02-20 | 4.67 | 4.58 | -0.10 | -2.14% | 4.57 | 4.67 | 444229 | 20416.54 | 1.83% |
| 2025-02-19 | 4.59 | 4.68 | 0.08 | 1.74% | 4.56 | 4.72 | 521769 | 24354.86 | 2.15% |
| 2025-02-18 | 4.59 | 4.60 | 0.07 | 1.55% | 4.55 | 4.72 | 721356 | 33357.80 | 2.97% |
| 2025-02-17 | 4.49 | 4.53 | 0.06 | 1.34% | 4.44 | 4.56 | 370664 | 16710.30 | 1.53% |
| 2025-02-14 | 4.49 | 4.47 | -0.02 | -0.45% | 4.46 | 4.54 | 219886 | 9872.38 | 0.91% |
| 2025-02-13 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.56 | 252683 | 11410.18 | 1.04% |
| 2025-02-12 | 4.51 | 4.53 | 0.01 | 0.22% | 4.47 | 4.55 | 227681 | 10274.35 | 0.94% |
| 2025-02-11 | 4.59 | 4.52 | -0.06 | -1.31% | 4.48 | 4.59 | 301412 | 13602.73 | 1.24% |
| 2025-02-10 | 4.63 | 4.58 | -0.04 | -0.87% | 4.56 | 4.65 | 371109 | 17032.20 | 1.53% |
| 2025-02-07 | 4.62 | 4.62 | 0.00 | 0.00% | 4.57 | 4.65 | 454383 | 20956.77 | 1.87% |
| 2025-02-06 | 4.52 | 4.62 | 0.11 | 2.44% | 4.51 | 4.66 | 238824 | 10962.87 | 0.98% |
| 2025-02-05 | 4.57 | 4.51 | -0.04 | -0.88% | 4.48 | 4.59 | 151279 | 6869.16 | 0.62% |
| 2025-01-27 | 4.55 | 4.55 | 0.00 | 0.00% | 4.55 | 4.64 | 173036 | 7951.65 | 0.71% |
| 2025-01-24 | 4.49 | 4.55 | 0.05 | 1.11% | 4.47 | 4.57 | 166540 | 7541.56 | 0.69% |
| 2025-01-23 | 4.52 | 4.50 | 0.02 | 0.45% | 4.50 | 4.61 | 192316 | 8756.06 | 0.79% |
| 2025-01-22 | 4.61 | 4.48 | -0.16 | -3.45% | 4.44 | 4.63 | 294777 | 13268.68 | 1.22% |
| 2025-01-21 | 4.70 | 4.64 | -0.03 | -0.64% | 4.62 | 4.71 | 107610 | 5007.92 | 0.44% |
| 2025-01-20 | 4.67 | 4.67 | 0.02 | 0.43% | 4.63 | 4.72 | 146232 | 6833.33 | 0.60% |
| 2025-01-17 | 4.66 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 121189 | 5632.62 | 0.50% |
| 2025-01-16 | 4.56 | 4.67 | 0.11 | 2.41% | 4.55 | 4.69 | 255410 | 11879.59 | 1.05% |
| 2025-01-15 | 4.53 | 4.56 | 0.04 | 0.88% | 4.45 | 4.61 | 267137 | 12081.11 | 1.10% |
| 2025-01-14 | 4.43 | 4.52 | 0.11 | 2.49% | 4.42 | 4.53 | 209468 | 9387.98 | 0.86% |
| 2025-01-13 | 4.31 | 4.41 | 0.05 | 1.15% | 4.28 | 4.41 | 166802 | 7281.12 | 0.69% |
| 2025-01-10 | 4.52 | 4.36 | -0.16 | -3.54% | 4.35 | 4.55 | 258091 | 11423.01 | 1.06% |
| 2025-01-09 | 4.50 | 4.52 | -0.01 | -0.22% | 4.45 | 4.54 | 170398 | 7671.77 | 0.70% |
| 2025-01-08 | 4.57 | 4.53 | -0.06 | -1.31% | 4.39 | 4.58 | 258276 | 11580.69 | 1.06% |
| 2025-01-07 | 4.56 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 148183 | 6777.61 | 0.61% |
| 2025-01-06 | 4.57 | 4.57 | 0.00 | 0.00% | 4.50 | 4.66 | 175780 | 8060.09 | 0.72% |
| 2025-01-03 | 4.72 | 4.57 | -0.14 | -2.97% | 4.56 | 4.74 | 215699 | 10017.12 | 0.89% |
| 2025-01-02 | 4.87 | 4.71 | -0.16 | -3.29% | 4.65 | 4.91 | 246315 | 11771.82 | 1.02% |
| 2024-12-31 | 4.98 | 4.87 | -0.09 | -1.81% | 4.86 | 5.00 | 214807 | 10563.88 | 0.89% |
| 2024-12-30 | 5.05 | 4.96 | -0.09 | -1.78% | 4.94 | 5.08 | 222660 | 11065.90 | 0.92% |
| 2024-12-27 | 4.93 | 5.05 | 0.14 | 2.85% | 4.90 | 5.08 | 249685 | 12526.35 | 1.03% |
| 2024-12-26 | 4.89 | 4.91 | 0.00 | 0.00% | 4.88 | 4.95 | 138156 | 6799.75 | 0.57% |
| 2024-12-25 | 4.98 | 4.91 | -0.07 | -1.41% | 4.87 | 4.99 | 194529 | 9542.83 | 0.80% |
| 2024-12-24 | 4.92 | 4.98 | 0.00 | 0.00% | 4.91 | 5.00 | 217859 | 10796.15 | 0.90% |
| 2024-12-23 | 5.06 | 4.98 | -0.06 | -1.19% | 4.92 | 5.06 | 248465 | 12379.62 | 1.02% |
| 2024-12-20 | 5.12 | 5.04 | -0.06 | -1.18% | 5.01 | 5.16 | 273946 | 13912.21 | 1.13% |
| 2024-12-19 | 5.03 | 5.10 | 0.04 | 0.79% | 4.98 | 5.11 | 213565 | 10775.95 | 0.88% |
| 2024-12-18 | 5.10 | 5.06 | -0.02 | -0.39% | 5.05 | 5.16 | 190456 | 9715.60 | 0.79% |
| 2024-12-17 | 5.20 | 5.08 | -0.12 | -2.31% | 5.08 | 5.21 | 177572 | 9106.52 | 0.73% |
| 2024-12-16 | 5.27 | 5.20 | -0.07 | -1.33% | 5.16 | 5.33 | 205680 | 10759.92 | 0.85% |
| 2024-12-13 | 5.30 | 5.27 | -0.06 | -1.13% | 5.20 | 5.33 | 321422 | 16924.75 | 1.33% |
| 2024-12-12 | 5.42 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 296973 | 15847.25 | 1.22% |
| 2024-12-11 | 5.41 | 5.41 | 0.00 | 0.00% | 5.40 | 5.47 | 248842 | 13499.78 | 1.03% |
| 2024-12-10 | 5.59 | 5.41 | -0.03 | -0.55% | 5.40 | 5.59 | 465400 | 25501.25 | 1.92% |
| 2024-12-09 | 5.50 | 5.44 | 0.02 | 0.37% | 5.43 | 5.60 | 419498 | 23138.41 | 1.73% |
| 2024-12-06 | 5.39 | 5.42 | 0.05 | 0.93% | 5.35 | 5.47 | 285577 | 15452.84 | 1.18% |
| 2024-12-05 | 5.44 | 5.37 | -0.12 | -2.19% | 5.31 | 5.49 | 325391 | 17466.83 | 1.34% |
| 2024-12-04 | 5.44 | 5.49 | 0.01 | 0.18% | 5.41 | 5.55 | 416745 | 22834.03 | 1.72% |
| 2024-12-03 | 5.35 | 5.48 | 0.12 | 2.24% | 5.25 | 5.50 | 451019 | 24324.19 | 1.86% |
| 2024-12-02 | 5.26 | 5.36 | 0.14 | 2.68% | 5.18 | 5.37 | 464285 | 24485.21 | 1.91% |
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。
