| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.19 | 5.29 | 0.08 | 1.54% | 5.14 | 5.32 | 573775 | 30185.10 | 4.45% |
| 2025-12-11 | 5.38 | 5.21 | -0.20 | -3.70% | 5.19 | 5.39 | 610847 | 32217.52 | 4.74% |
| 2025-12-10 | 5.38 | 5.41 | 0.02 | 0.37% | 5.33 | 5.45 | 482085 | 25956.15 | 3.74% |
| 2025-12-09 | 5.50 | 5.39 | -0.14 | -2.53% | 5.35 | 5.58 | 687711 | 37473.25 | 5.34% |
| 2025-12-08 | 5.50 | 5.53 | 0.04 | 0.73% | 5.46 | 5.59 | 582109 | 32132.04 | 4.52% |
| 2025-12-05 | 5.59 | 5.49 | -0.16 | -2.83% | 5.42 | 5.66 | 843495 | 46704.64 | 6.55% |
| 2025-12-04 | 5.84 | 5.65 | -0.19 | -3.25% | 5.61 | 5.84 | 678247 | 38507.68 | 5.26% |
| 2025-12-03 | 5.79 | 5.84 | 0.00 | 0.00% | 5.68 | 5.94 | 864466 | 50012.23 | 6.71% |
| 2025-12-02 | 5.94 | 5.84 | -0.21 | -3.47% | 5.82 | 5.98 | 1003661 | 59051.03 | 7.79% |
| 2025-12-01 | 6.00 | 6.05 | 0.14 | 2.37% | 5.92 | 6.18 | 1496678 | 90396.72 | 11.61% |
| 2025-11-28 | 5.84 | 5.91 | 0.08 | 1.37% | 5.82 | 5.99 | 1121498 | 66346.00 | 8.70% |
| 2025-11-27 | 5.86 | 5.83 | 0.03 | 0.52% | 5.75 | 6.00 | 1482943 | 86749.79 | 11.51% |
| 2025-11-26 | 5.87 | 5.80 | -0.09 | -1.53% | 5.67 | 5.97 | 1537918 | 89966.26 | 11.93% |
| 2025-11-25 | 5.61 | 5.89 | 0.38 | 6.90% | 5.47 | 6.06 | 2330545 | 136687.05 | 18.08% |
| 2025-11-24 | 5.34 | 5.51 | 0.24 | 4.55% | 5.34 | 5.56 | 844569 | 46341.59 | 6.55% |
| 2025-11-21 | 5.40 | 5.27 | -0.23 | -4.18% | 5.26 | 5.54 | 606772 | 32554.79 | 4.71% |
| 2025-11-20 | 5.66 | 5.50 | -0.22 | -3.85% | 5.48 | 5.69 | 751109 | 41679.27 | 5.83% |
| 2025-11-19 | 5.59 | 5.72 | 0.11 | 1.96% | 5.51 | 5.78 | 1049606 | 59506.41 | 8.14% |
| 2025-11-18 | 5.57 | 5.61 | -0.01 | -0.18% | 5.52 | 5.66 | 799175 | 44706.31 | 6.20% |
| 2025-11-17 | 5.49 | 5.62 | 0.22 | 4.07% | 5.41 | 5.65 | 1028861 | 57208.68 | 7.98% |
| 2025-11-14 | 5.37 | 5.40 | 0.01 | 0.19% | 5.36 | 5.58 | 677479 | 37025.27 | 5.26% |
| 2025-11-13 | 5.27 | 5.39 | 0.10 | 1.89% | 5.23 | 5.41 | 494195 | 26377.43 | 3.83% |
| 2025-11-12 | 5.39 | 5.29 | -0.12 | -2.22% | 5.27 | 5.43 | 432864 | 23053.90 | 3.36% |
| 2025-11-11 | 5.38 | 5.41 | -0.02 | -0.37% | 5.33 | 5.41 | 490496 | 26322.43 | 3.81% |
| 2025-11-10 | 5.31 | 5.43 | 0.10 | 1.88% | 5.22 | 5.48 | 667070 | 35817.14 | 5.18% |
| 2025-11-07 | 5.32 | 5.33 | 0.00 | 0.00% | 5.28 | 5.42 | 507570 | 27119.26 | 3.94% |
| 2025-11-06 | 5.45 | 5.33 | -0.27 | -4.82% | 5.27 | 5.49 | 1029587 | 54946.80 | 7.99% |
| 2025-11-05 | 5.47 | 5.60 | 0.20 | 3.70% | 5.45 | 5.80 | 1614226 | 90931.52 | 12.53% |
| 2025-11-04 | 5.26 | 5.40 | 0.13 | 2.47% | 5.22 | 5.47 | 944967 | 50711.76 | 7.33% |
| 2025-11-03 | 5.18 | 5.27 | 0.09 | 1.74% | 5.17 | 5.28 | 385298 | 20126.63 | 2.99% |
| 2025-10-31 | 5.05 | 5.18 | 0.10 | 1.97% | 5.05 | 5.19 | 418766 | 21556.53 | 3.25% |
| 2025-10-30 | 5.23 | 5.08 | -0.15 | -2.87% | 5.07 | 5.26 | 546536 | 28105.97 | 4.24% |
| 2025-10-29 | 5.26 | 5.23 | -0.15 | -2.79% | 5.12 | 5.27 | 514297 | 26773.86 | 3.99% |
| 2025-10-28 | 5.34 | 5.38 | 0.05 | 0.94% | 5.31 | 5.42 | 380959 | 20496.98 | 2.96% |
| 2025-10-27 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.37 | 395247 | 21074.96 | 3.07% |
| 2025-10-24 | 5.45 | 5.31 | -0.16 | -2.93% | 5.30 | 5.48 | 608463 | 32577.23 | 4.72% |
| 2025-10-23 | 5.38 | 5.47 | 0.06 | 1.11% | 5.31 | 5.48 | 545561 | 29513.83 | 4.23% |
| 2025-10-22 | 5.46 | 5.41 | -0.06 | -1.10% | 5.37 | 5.49 | 433716 | 23525.44 | 3.37% |
| 2025-10-21 | 5.40 | 5.47 | 0.08 | 1.48% | 5.31 | 5.48 | 588828 | 31955.31 | 4.57% |
| 2025-10-20 | 5.20 | 5.39 | 0.23 | 4.46% | 5.17 | 5.43 | 771900 | 41203.89 | 5.99% |
| 2025-10-17 | 5.24 | 5.16 | -0.07 | -1.34% | 5.16 | 5.28 | 423559 | 22119.32 | 3.29% |
| 2025-10-16 | 5.29 | 5.23 | -0.11 | -2.06% | 5.21 | 5.38 | 481932 | 25507.88 | 3.74% |
| 2025-10-15 | 5.17 | 5.34 | 0.14 | 2.69% | 5.15 | 5.36 | 642255 | 33743.74 | 4.98% |
| 2025-10-14 | 5.27 | 5.20 | 0.03 | 0.58% | 5.17 | 5.30 | 577877 | 30235.13 | 4.48% |
| 2025-10-13 | 5.01 | 5.17 | -0.12 | -2.27% | 5.01 | 5.18 | 516007 | 26469.03 | 4.00% |
| 2025-10-10 | 5.25 | 5.29 | 0.01 | 0.19% | 5.23 | 5.40 | 552761 | 29345.81 | 4.29% |
| 2025-10-09 | 5.58 | 5.28 | -0.37 | -6.55% | 5.27 | 5.59 | 1015525 | 54146.89 | 7.88% |
| 2025-09-30 | 5.70 | 5.65 | -0.08 | -1.40% | 5.63 | 5.77 | 593210 | 33759.06 | 4.60% |
| 2025-09-29 | 5.64 | 5.73 | 0.00 | 0.00% | 5.53 | 5.90 | 843693 | 47914.26 | 6.55% |
| 2025-09-26 | 5.90 | 5.73 | -0.30 | -4.98% | 5.72 | 5.94 | 866863 | 50464.10 | 6.73% |
| 2025-09-25 | 5.74 | 6.03 | 0.29 | 5.05% | 5.58 | 6.14 | 1591185 | 92613.71 | 12.35% |
| 2025-09-24 | 5.69 | 5.74 | -0.05 | -0.86% | 5.57 | 5.85 | 974329 | 55742.57 | 7.56% |
| 2025-09-23 | 6.00 | 5.79 | -0.39 | -6.31% | 5.65 | 6.05 | 1575019 | 91606.89 | 12.22% |
| 2025-09-22 | 6.70 | 6.18 | -0.66 | -9.65% | 6.16 | 6.70 | 1893536 | 119888.36 | 14.69% |
| 2025-09-19 | 7.05 | 6.84 | -0.27 | -3.80% | 6.67 | 7.11 | 1628673 | 112169.14 | 12.64% |
| 2025-09-18 | 7.07 | 7.11 | 0.00 | 0.00% | 6.90 | 7.22 | 1848126 | 129958.20 | 14.34% |
| 2025-09-17 | 7.37 | 7.11 | -0.11 | -1.52% | 7.02 | 7.48 | 1764975 | 126994.67 | 13.70% |
| 2025-09-16 | 7.19 | 7.22 | 0.15 | 2.12% | 7.12 | 7.45 | 1842764 | 133150.69 | 14.30% |
| 2025-09-15 | 7.01 | 7.07 | -0.07 | -0.98% | 6.91 | 7.21 | 1607986 | 113928.54 | 12.48% |
| 2025-09-12 | 7.15 | 7.14 | 0.06 | 0.85% | 7.04 | 7.34 | 2347889 | 168430.53 | 18.22% |
| 2025-09-11 | 7.30 | 7.08 | -0.20 | -2.75% | 7.00 | 7.57 | 3041006 | 218274.69 | 23.60% |
| 2025-09-10 | 6.53 | 7.28 | 0.66 | 9.97% | 6.45 | 7.28 | 2919728 | 205202.28 | 22.66% |
| 2025-09-09 | 6.80 | 6.62 | -0.30 | -4.34% | 6.56 | 6.81 | 1617235 | 107739.48 | 12.55% |
| 2025-09-08 | 6.70 | 6.92 | 0.21 | 3.13% | 6.63 | 7.08 | 2254646 | 155935.59 | 17.50% |
| 2025-09-05 | 6.89 | 6.71 | 0.14 | 2.13% | 6.31 | 6.89 | 2389582 | 158294.48 | 18.54% |
| 2025-09-04 | 6.26 | 6.57 | 0.31 | 4.95% | 6.15 | 6.73 | 2292710 | 148697.09 | 17.79% |
| 2025-09-03 | 6.47 | 6.26 | -0.31 | -4.72% | 6.24 | 6.64 | 1660370 | 106271.77 | 12.88% |
| 2025-09-02 | 6.70 | 6.57 | -0.12 | -1.79% | 6.46 | 6.95 | 2308052 | 153835.98 | 17.91% |
| 2025-09-01 | 6.21 | 6.69 | 0.39 | 6.19% | 6.18 | 6.70 | 2259832 | 147497.80 | 17.54% |
| 2025-08-29 | 6.39 | 6.30 | -0.12 | -1.87% | 6.29 | 6.77 | 2418925 | 157700.22 | 18.77% |
| 2025-08-28 | 6.05 | 6.42 | 0.35 | 5.77% | 5.94 | 6.60 | 2815034 | 177369.38 | 21.84% |
| 2025-08-27 | 5.88 | 6.07 | 0.18 | 3.06% | 5.81 | 6.18 | 2290268 | 138011.67 | 17.77% |
| 2025-08-26 | 5.80 | 5.89 | 0.11 | 1.90% | 5.74 | 5.91 | 1409736 | 82529.99 | 10.94% |
| 2025-08-25 | 5.81 | 5.78 | 0.00 | 0.00% | 5.71 | 5.83 | 892181 | 51438.45 | 6.92% |
| 2025-08-22 | 5.74 | 5.78 | 0.01 | 0.17% | 5.68 | 5.78 | 782677 | 44774.21 | 6.07% |
| 2025-08-21 | 5.82 | 5.77 | -0.10 | -1.70% | 5.75 | 5.89 | 1018424 | 59241.50 | 7.90% |
| 2025-08-20 | 5.85 | 5.87 | 0.00 | 0.00% | 5.75 | 5.92 | 1179537 | 68681.24 | 9.15% |
| 2025-08-19 | 5.90 | 5.87 | -0.02 | -0.34% | 5.84 | 6.01 | 1589109 | 94215.76 | 12.33% |
| 2025-08-18 | 5.81 | 5.89 | 0.07 | 1.20% | 5.77 | 5.95 | 1634820 | 96291.62 | 12.69% |
| 2025-08-15 | 5.81 | 5.82 | -0.11 | -1.85% | 5.60 | 5.88 | 1737498 | 99414.74 | 13.48% |
天府文旅(000558)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。
