| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.76 | 5.78 | 0.04 | 0.70% | 5.71 | 5.83 | 268989 | 15530.71 | 1.11% |
| 2025-10-23 | 5.71 | 5.74 | 0.03 | 0.53% | 5.64 | 5.78 | 251584 | 14392.54 | 1.04% |
| 2025-10-22 | 5.78 | 5.71 | -0.05 | -0.87% | 5.66 | 5.78 | 260131 | 14839.90 | 1.07% |
| 2025-10-21 | 5.73 | 5.76 | 0.00 | 0.00% | 5.70 | 5.82 | 315488 | 18192.21 | 1.30% |
| 2025-10-20 | 5.82 | 5.76 | -0.15 | -2.54% | 5.65 | 5.86 | 592499 | 33913.77 | 2.44% |
| 2025-10-17 | 6.03 | 5.91 | -0.12 | -1.99% | 5.86 | 6.05 | 447123 | 26571.47 | 1.84% |
| 2025-10-16 | 6.12 | 6.03 | -0.12 | -1.95% | 5.94 | 6.19 | 585300 | 35187.23 | 2.41% |
| 2025-10-15 | 6.09 | 6.15 | 0.00 | 0.00% | 5.92 | 6.16 | 730384 | 44161.02 | 3.01% |
| 2025-10-14 | 6.10 | 6.15 | 0.11 | 1.82% | 6.03 | 6.50 | 1299325 | 81100.16 | 5.36% |
| 2025-10-13 | 5.71 | 6.04 | 0.13 | 2.20% | 5.66 | 6.09 | 936125 | 55776.36 | 3.86% |
| 2025-10-10 | 5.74 | 5.91 | 0.06 | 1.03% | 5.68 | 6.08 | 1321884 | 77750.71 | 5.45% |
| 2025-10-09 | 5.64 | 5.85 | 0.52 | 9.76% | 5.61 | 5.86 | 895073 | 52251.45 | 3.69% |
| 2025-09-30 | 5.35 | 5.33 | -0.05 | -0.93% | 5.30 | 5.44 | 1187283 | 63441.59 | 4.89% |
| 2025-09-29 | 5.16 | 5.38 | 0.39 | 7.82% | 5.10 | 5.49 | 1585196 | 85422.00 | 6.53% |
| 2025-09-26 | 4.90 | 4.99 | 0.09 | 1.84% | 4.87 | 5.11 | 493602 | 24739.17 | 2.03% |
| 2025-09-25 | 4.92 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 234985 | 11496.22 | 0.97% |
| 2025-09-24 | 4.79 | 4.91 | 0.10 | 2.08% | 4.77 | 4.95 | 278859 | 13590.47 | 1.15% |
| 2025-09-23 | 4.85 | 4.81 | -0.03 | -0.62% | 4.74 | 4.86 | 245374 | 11745.07 | 1.01% |
| 2025-09-22 | 4.84 | 4.84 | 0.01 | 0.21% | 4.75 | 4.87 | 219263 | 10558.23 | 0.90% |
| 2025-09-19 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.87 | 272952 | 13191.76 | 1.13% |
| 2025-09-18 | 4.95 | 4.83 | -0.12 | -2.42% | 4.79 | 4.98 | 491501 | 24007.61 | 2.03% |
| 2025-09-17 | 5.02 | 4.95 | -0.08 | -1.59% | 4.93 | 5.06 | 412892 | 20526.05 | 1.70% |
| 2025-09-16 | 4.97 | 5.03 | 0.02 | 0.40% | 4.86 | 5.03 | 589332 | 29164.45 | 2.43% |
| 2025-09-15 | 4.98 | 5.01 | 0.07 | 1.42% | 4.90 | 5.11 | 761928 | 38015.40 | 3.14% |
| 2025-09-12 | 5.18 | 4.94 | -0.27 | -5.18% | 4.94 | 5.18 | 1201424 | 60037.22 | 4.95% |
| 2025-09-11 | 4.86 | 5.21 | 0.47 | 9.92% | 4.86 | 5.21 | 1044370 | 53102.96 | 4.31% |
| 2025-09-10 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.79 | 249262 | 11837.88 | 1.03% |
| 2025-09-09 | 4.78 | 4.74 | -0.06 | -1.25% | 4.71 | 4.90 | 501208 | 24019.95 | 2.07% |
| 2025-09-08 | 4.66 | 4.80 | 0.14 | 3.00% | 4.66 | 4.82 | 630822 | 29948.87 | 2.60% |
| 2025-09-05 | 4.59 | 4.66 | 0.10 | 2.19% | 4.53 | 4.69 | 423093 | 19488.40 | 1.74% |
| 2025-09-04 | 4.48 | 4.56 | 0.08 | 1.79% | 4.48 | 4.60 | 420894 | 19178.54 | 1.74% |
| 2025-09-03 | 4.52 | 4.48 | -0.06 | -1.32% | 4.46 | 4.54 | 287500 | 12914.56 | 1.19% |
| 2025-09-02 | 4.46 | 4.54 | 0.09 | 2.02% | 4.41 | 4.62 | 510850 | 23005.84 | 2.11% |
| 2025-09-01 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.47 | 289814 | 12828.50 | 1.19% |
| 2025-08-29 | 4.39 | 4.36 | -0.04 | -0.91% | 4.36 | 4.41 | 202448 | 8872.06 | 0.83% |
| 2025-08-28 | 4.39 | 4.40 | 0.02 | 0.46% | 4.31 | 4.43 | 324531 | 14211.33 | 1.34% |
| 2025-08-27 | 4.49 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 323712 | 14379.56 | 1.33% |
| 2025-08-26 | 4.46 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 323041 | 14485.74 | 1.33% |
| 2025-08-25 | 4.48 | 4.44 | -0.01 | -0.22% | 4.42 | 4.48 | 300760 | 13378.17 | 1.24% |
| 2025-08-22 | 4.48 | 4.45 | -0.04 | -0.89% | 4.39 | 4.51 | 319240 | 14144.29 | 1.32% |
| 2025-08-21 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.53 | 322961 | 14500.50 | 1.33% |
| 2025-08-20 | 4.39 | 4.47 | 0.12 | 2.76% | 4.38 | 4.47 | 437849 | 19395.83 | 1.80% |
| 2025-08-19 | 4.37 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 143027 | 6221.87 | 0.59% |
| 2025-08-18 | 4.34 | 4.36 | 0.02 | 0.46% | 4.34 | 4.39 | 241164 | 10535.43 | 0.99% |
| 2025-08-15 | 4.29 | 4.34 | 0.05 | 1.17% | 4.28 | 4.34 | 173814 | 7513.45 | 0.72% |
| 2025-08-14 | 4.34 | 4.29 | -0.06 | -1.38% | 4.29 | 4.36 | 207813 | 8974.57 | 0.86% |
| 2025-08-13 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.36 | 169758 | 7376.08 | 0.70% |
| 2025-08-12 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.35 | 103158 | 4475.16 | 0.43% |
| 2025-08-11 | 4.32 | 4.35 | 0.03 | 0.69% | 4.31 | 4.36 | 151894 | 6591.91 | 0.63% |
| 2025-08-08 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.33 | 125551 | 5417.30 | 0.52% |
| 2025-08-07 | 4.33 | 4.30 | -0.03 | -0.69% | 4.30 | 4.34 | 122748 | 5294.23 | 0.51% |
| 2025-08-06 | 4.33 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 133395 | 5767.19 | 0.55% |
| 2025-08-05 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 137365 | 5958.72 | 0.57% |
| 2025-08-04 | 4.30 | 4.34 | 0.02 | 0.46% | 4.29 | 4.34 | 96683 | 4176.77 | 0.40% |
| 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% |
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。
