| 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 | 7.51 | 7.56 | 0.10 | 1.34% | 7.40 | 7.69 | 1585633 | 120017.52 | 6.86% |
| 2026-03-24 | 7.05 | 7.46 | 0.68 | 10.03% | 7.05 | 7.46 | 1730110 | 127505.61 | 7.48% |
| 2026-03-23 | 6.85 | 6.78 | -0.17 | -2.45% | 6.71 | 7.03 | 808605 | 55490.55 | 3.50% |
| 2026-03-20 | 7.05 | 6.95 | -0.30 | -4.14% | 6.88 | 7.30 | 1187962 | 83785.03 | 5.14% |
| 2026-03-19 | 7.29 | 7.25 | -0.02 | -0.28% | 7.20 | 7.48 | 994411 | 72677.97 | 4.30% |
| 2026-03-18 | 7.41 | 7.27 | -0.11 | -1.49% | 7.14 | 7.65 | 1114755 | 82283.05 | 4.82% |
| 2026-03-17 | 7.85 | 7.38 | -0.30 | -3.91% | 7.35 | 7.87 | 1086760 | 82219.73 | 4.70% |
| 2026-03-16 | 7.92 | 7.68 | -0.31 | -3.88% | 7.39 | 8.02 | 1540863 | 118016.78 | 6.66% |
| 2026-03-13 | 8.15 | 7.99 | -0.11 | -1.36% | 7.81 | 8.60 | 1835330 | 150647.70 | 7.93% |
| 2026-03-12 | 8.22 | 8.10 | -0.20 | -2.41% | 7.81 | 8.34 | 1840357 | 148276.25 | 7.96% |
| 2026-03-11 | 8.01 | 8.30 | 0.17 | 2.09% | 7.90 | 8.53 | 2182285 | 179063.72 | 9.43% |
| 2026-03-10 | 7.30 | 8.13 | 0.39 | 5.04% | 7.30 | 8.46 | 2396315 | 193155.02 | 10.36% |
| 2026-03-09 | 7.81 | 7.74 | -0.08 | -1.02% | 7.65 | 8.19 | 2673698 | 212583.72 | 11.56% |
| 2026-03-06 | 7.75 | 7.82 | 0.38 | 5.11% | 7.45 | 8.18 | 2810955 | 220347.36 | 12.15% |
| 2026-03-05 | 7.45 | 7.44 | -0.13 | -1.72% | 7.21 | 7.65 | 1933240 | 143550.42 | 8.36% |
| 2026-03-04 | 6.90 | 7.57 | 0.20 | 2.71% | 6.63 | 7.67 | 2393225 | 172026.58 | 10.35% |
| 2026-03-03 | 7.64 | 7.37 | -0.34 | -4.41% | 6.94 | 7.97 | 3413164 | 245508.28 | 14.76% |
| 2026-03-02 | 7.71 | 7.71 | 0.70 | 9.99% | 7.26 | 7.71 | 1253231 | 96343.62 | 5.42% |
| 2026-02-27 | 7.01 | 7.01 | 0.64 | 10.05% | 6.86 | 7.01 | 689827 | 48328.44 | 2.98% |
| 2026-02-26 | 6.42 | 6.37 | -0.07 | -1.09% | 6.20 | 6.53 | 576161 | 36391.86 | 2.49% |
| 2026-02-25 | 6.17 | 6.44 | 0.25 | 4.04% | 6.17 | 6.53 | 895809 | 56871.12 | 3.87% |
| 2026-02-24 | 5.86 | 6.19 | 0.39 | 6.72% | 5.86 | 6.31 | 750996 | 46360.38 | 3.25% |
| 2026-02-13 | 5.87 | 5.80 | -0.07 | -1.19% | 5.80 | 5.94 | 207168 | 12145.84 | 0.90% |
| 2026-02-12 | 5.85 | 5.87 | 0.01 | 0.17% | 5.80 | 5.90 | 196991 | 11541.73 | 0.85% |
| 2026-02-11 | 5.86 | 5.86 | 0.01 | 0.17% | 5.80 | 5.97 | 182840 | 10781.50 | 0.79% |
| 2026-02-10 | 5.91 | 5.85 | -0.05 | -0.85% | 5.79 | 5.91 | 203643 | 11908.07 | 0.88% |
| 2026-02-09 | 6.02 | 5.90 | -0.08 | -1.34% | 5.86 | 6.04 | 315277 | 18671.61 | 1.36% |
| 2026-02-06 | 6.01 | 5.98 | -0.05 | -0.83% | 5.96 | 6.10 | 235109 | 14177.76 | 1.02% |
| 2026-02-05 | 6.08 | 6.03 | -0.09 | -1.47% | 5.97 | 6.16 | 271690 | 16398.97 | 1.17% |
| 2026-02-04 | 6.01 | 6.12 | 0.09 | 1.49% | 5.98 | 6.19 | 266781 | 16288.00 | 1.15% |
| 2026-02-03 | 6.03 | 6.03 | 0.05 | 0.84% | 5.97 | 6.09 | 245508 | 14786.75 | 1.06% |
| 2026-02-02 | 6.06 | 5.98 | -0.13 | -2.13% | 5.97 | 6.18 | 263318 | 15984.94 | 1.14% |
| 2026-01-30 | 6.16 | 6.11 | -0.07 | -1.13% | 5.96 | 6.21 | 319785 | 19404.55 | 1.38% |
| 2026-01-29 | 6.20 | 6.18 | -0.04 | -0.64% | 6.13 | 6.31 | 304633 | 18906.67 | 1.32% |
| 2026-01-28 | 6.23 | 6.22 | 0.00 | 0.00% | 6.10 | 6.27 | 303967 | 18830.93 | 1.31% |
| 2026-01-27 | 6.26 | 6.22 | -0.07 | -1.11% | 6.08 | 6.28 | 362934 | 22426.79 | 1.57% |
| 2026-01-26 | 6.35 | 6.29 | -0.05 | -0.79% | 6.17 | 6.39 | 401469 | 25231.74 | 1.74% |
| 2026-01-23 | 6.27 | 6.34 | 0.11 | 1.77% | 6.21 | 6.44 | 527104 | 33453.77 | 2.28% |
| 2026-01-22 | 6.15 | 6.23 | 0.05 | 0.81% | 6.15 | 6.30 | 323555 | 20208.53 | 1.40% |
| 2026-01-21 | 6.15 | 6.18 | -0.03 | -0.48% | 6.08 | 6.27 | 379561 | 23369.06 | 1.64% |
| 2026-01-20 | 6.12 | 6.21 | 0.09 | 1.47% | 6.07 | 6.23 | 467752 | 28769.00 | 2.02% |
| 2026-01-19 | 5.93 | 6.12 | 0.18 | 3.03% | 5.88 | 6.20 | 510807 | 31225.10 | 2.21% |
| 2026-01-16 | 6.00 | 5.94 | 0.02 | 0.34% | 5.88 | 6.02 | 293459 | 17442.29 | 1.27% |
| 2026-01-15 | 5.73 | 5.92 | 0.19 | 3.32% | 5.70 | 6.04 | 472053 | 27893.09 | 2.04% |
| 2026-01-14 | 5.80 | 5.73 | -0.05 | -0.87% | 5.66 | 5.90 | 417795 | 24215.71 | 1.81% |
| 2026-01-13 | 5.81 | 5.78 | -0.03 | -0.52% | 5.71 | 5.88 | 322396 | 18683.81 | 1.39% |
| 2026-01-12 | 5.79 | 5.81 | 0.02 | 0.35% | 5.67 | 5.85 | 369100 | 21269.40 | 1.60% |
| 2026-01-09 | 5.73 | 5.79 | 0.07 | 1.22% | 5.71 | 5.79 | 321078 | 18499.60 | 1.39% |
| 2026-01-08 | 5.58 | 5.72 | 0.13 | 2.33% | 5.56 | 5.79 | 376210 | 21525.06 | 1.63% |
| 2026-01-07 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.69 | 247035 | 13890.57 | 1.07% |
| 2026-01-06 | 5.62 | 5.68 | 0.06 | 1.07% | 5.60 | 5.73 | 317582 | 18029.83 | 1.37% |
| 2026-01-05 | 5.58 | 5.62 | 0.10 | 1.81% | 5.55 | 5.67 | 234817 | 13181.33 | 1.02% |
| 2025-12-31 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 204960 | 11303.92 | 0.89% |
| 2025-12-30 | 5.58 | 5.54 | -0.06 | -1.07% | 5.53 | 5.60 | 185444 | 10320.25 | 0.80% |
| 2025-12-29 | 5.67 | 5.60 | -0.07 | -1.23% | 5.60 | 5.69 | 208137 | 11734.46 | 0.90% |
| 2025-12-26 | 5.59 | 5.67 | 0.08 | 1.43% | 5.57 | 5.82 | 364438 | 20784.44 | 1.58% |
| 2025-12-25 | 5.56 | 5.59 | 0.01 | 0.18% | 5.55 | 5.60 | 184379 | 10286.60 | 0.80% |
| 2025-12-24 | 5.50 | 5.58 | 0.05 | 0.90% | 5.47 | 5.60 | 216117 | 12031.27 | 0.93% |
| 2025-12-23 | 5.56 | 5.53 | -0.05 | -0.90% | 5.48 | 5.58 | 296815 | 16388.36 | 1.28% |
| 2025-12-22 | 5.61 | 5.58 | -0.10 | -1.76% | 5.56 | 5.69 | 374384 | 21038.03 | 1.62% |
| 2025-12-19 | 5.66 | 5.68 | 0.01 | 0.18% | 5.65 | 5.75 | 294674 | 16780.74 | 1.27% |
| 2025-12-18 | 5.71 | 5.67 | -0.02 | -0.35% | 5.63 | 5.75 | 339071 | 19302.92 | 1.47% |
| 2025-12-17 | 5.65 | 5.69 | -0.03 | -0.52% | 5.54 | 5.73 | 441988 | 24952.25 | 1.91% |
| 2025-12-16 | 5.96 | 5.72 | -0.25 | -4.19% | 5.64 | 5.99 | 596486 | 34209.75 | 2.58% |
| 2025-12-15 | 6.08 | 5.97 | -0.11 | -1.81% | 5.94 | 6.18 | 790234 | 47726.40 | 3.42% |
| 2025-12-12 | 6.11 | 6.08 | -0.03 | -0.49% | 5.95 | 6.22 | 1319653 | 80704.78 | 5.71% |
| 2025-12-11 | 5.58 | 6.11 | 0.56 | 10.09% | 5.58 | 6.11 | 581505 | 34717.51 | 2.51% |
| 2025-12-10 | 5.74 | 5.55 | -0.16 | -2.80% | 5.54 | 5.75 | 513040 | 28811.17 | 2.22% |
| 2025-12-09 | 6.12 | 5.71 | -0.48 | -7.75% | 5.70 | 6.13 | 850606 | 49708.50 | 3.68% |
| 2025-12-08 | 6.16 | 6.19 | 0.06 | 0.98% | 6.08 | 6.40 | 1186036 | 73614.69 | 5.13% |
| 2025-12-05 | 5.59 | 6.13 | 0.56 | 10.05% | 5.53 | 6.13 | 747132 | 44534.63 | 3.23% |
| 2025-12-04 | 5.46 | 5.57 | 0.09 | 1.64% | 5.46 | 5.74 | 482582 | 27187.64 | 2.09% |
| 2025-12-03 | 5.56 | 5.48 | -0.07 | -1.26% | 5.45 | 5.58 | 165371 | 9085.47 | 0.71% |
| 2025-12-02 | 5.59 | 5.55 | -0.05 | -0.89% | 5.52 | 5.62 | 112161 | 6230.26 | 0.48% |
| 2025-12-01 | 5.62 | 5.60 | -0.02 | -0.36% | 5.57 | 5.72 | 190572 | 10731.38 | 0.82% |
| 2025-11-28 | 5.56 | 5.62 | 0.06 | 1.08% | 5.54 | 5.62 | 154067 | 8607.66 | 0.67% |
| 2025-11-27 | 5.58 | 5.56 | -0.04 | -0.71% | 5.52 | 5.64 | 199427 | 11112.69 | 0.86% |
| 2025-11-26 | 5.70 | 5.60 | -0.10 | -1.75% | 5.57 | 5.78 | 259628 | 14759.29 | 1.12% |
| 2025-11-25 | 5.72 | 5.70 | -0.01 | -0.18% | 5.64 | 5.75 | 233918 | 13326.03 | 1.01% |
| 2025-11-24 | 5.74 | 5.71 | 0.02 | 0.35% | 5.65 | 5.80 | 248235 | 14183.26 | 1.07% |
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。
