| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 3.97 | 3.90 | -0.07 | -1.76% | 3.89 | 3.97 | 350508 | 13741.73 | 2.72% |
| 2025-05-27 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.01 | 328960 | 13089.75 | 2.55% |
| 2025-05-26 | 3.88 | 4.01 | 0.13 | 3.35% | 3.88 | 4.04 | 572137 | 22662.47 | 4.44% |
| 2025-05-23 | 3.95 | 3.88 | -0.09 | -2.27% | 3.88 | 3.98 | 474637 | 18606.57 | 3.68% |
| 2025-05-22 | 4.10 | 3.97 | -0.16 | -3.87% | 3.96 | 4.19 | 666358 | 26942.20 | 5.17% |
| 2025-05-21 | 4.11 | 4.13 | 0.01 | 0.24% | 4.04 | 4.15 | 764014 | 31139.08 | 5.93% |
| 2025-05-20 | 4.14 | 4.12 | 0.01 | 0.24% | 4.11 | 4.21 | 887760 | 36921.75 | 6.89% |
| 2025-05-19 | 4.07 | 4.11 | -0.02 | -0.48% | 4.04 | 4.18 | 829882 | 34091.11 | 6.44% |
| 2025-05-16 | 3.94 | 4.13 | 0.20 | 5.09% | 3.89 | 4.15 | 1201024 | 48543.17 | 9.32% |
| 2025-05-15 | 3.88 | 3.93 | 0.03 | 0.77% | 3.88 | 4.01 | 642352 | 25377.20 | 4.98% |
| 2025-05-14 | 3.88 | 3.90 | 0.00 | 0.00% | 3.84 | 3.94 | 563515 | 21994.92 | 4.37% |
| 2025-05-13 | 3.87 | 3.90 | 0.04 | 1.04% | 3.83 | 3.90 | 563299 | 21807.21 | 4.37% |
| 2025-05-12 | 3.86 | 3.86 | 0.02 | 0.52% | 3.78 | 3.88 | 528571 | 20246.70 | 4.10% |
| 2025-05-09 | 3.90 | 3.84 | -0.07 | -1.79% | 3.84 | 3.94 | 545527 | 21179.42 | 4.23% |
| 2025-05-08 | 3.91 | 3.91 | -0.03 | -0.76% | 3.86 | 3.94 | 570598 | 22257.76 | 4.43% |
| 2025-05-07 | 4.03 | 3.94 | -0.07 | -1.75% | 3.90 | 4.13 | 857923 | 34054.96 | 6.66% |
| 2025-05-06 | 4.00 | 4.01 | 0.01 | 0.25% | 3.86 | 4.03 | 998160 | 39290.49 | 7.75% |
| 2025-04-30 | 4.04 | 4.00 | -0.05 | -1.23% | 3.92 | 4.13 | 943602 | 38215.69 | 7.32% |
| 2025-04-29 | 4.11 | 4.05 | 0.02 | 0.50% | 4.03 | 4.20 | 914367 | 37305.83 | 7.10% |
| 2025-04-28 | 4.24 | 4.03 | -0.25 | -5.84% | 4.02 | 4.35 | 1570951 | 65012.56 | 12.19% |
| 2025-04-25 | 4.01 | 4.28 | 0.39 | 10.03% | 4.01 | 4.28 | 1166413 | 49178.54 | 9.05% |
| 2025-04-24 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.98 | 720766 | 28255.69 | 5.59% |
| 2025-04-23 | 4.03 | 3.90 | -0.15 | -3.70% | 3.88 | 4.07 | 1004186 | 39667.78 | 7.79% |
| 2025-04-22 | 4.25 | 4.05 | -0.22 | -5.15% | 3.93 | 4.25 | 1480478 | 60098.95 | 11.49% |
| 2025-04-21 | 4.16 | 4.27 | 0.03 | 0.71% | 4.06 | 4.28 | 1100822 | 45990.38 | 8.54% |
| 2025-04-18 | 4.60 | 4.24 | -0.40 | -8.62% | 4.18 | 4.60 | 1801757 | 78768.76 | 13.98% |
| 2025-04-17 | 4.62 | 4.64 | -0.05 | -1.07% | 4.49 | 4.90 | 2075918 | 97536.20 | 16.11% |
| 2025-04-16 | 4.33 | 4.69 | 0.30 | 6.83% | 4.27 | 4.70 | 2294527 | 102809.02 | 17.81% |
| 2025-04-15 | 4.62 | 4.39 | -0.05 | -1.13% | 4.32 | 4.64 | 2538763 | 113310.85 | 19.70% |
| 2025-04-14 | 4.17 | 4.44 | 0.40 | 9.90% | 4.17 | 4.44 | 1269309 | 55379.32 | 9.85% |
| 2025-04-11 | 4.10 | 4.04 | -0.11 | -2.65% | 4.01 | 4.24 | 1462935 | 60166.61 | 11.35% |
| 2025-04-10 | 4.00 | 4.15 | 0.19 | 4.80% | 3.96 | 4.35 | 2073005 | 86291.06 | 16.09% |
| 2025-04-09 | 3.88 | 3.96 | -0.03 | -0.75% | 3.60 | 3.99 | 1649899 | 62957.17 | 12.80% |
| 2025-04-08 | 3.76 | 3.99 | 0.24 | 6.40% | 3.75 | 4.02 | 1769600 | 69091.77 | 13.73% |
| 2025-04-07 | 3.88 | 3.75 | -0.34 | -8.31% | 3.68 | 4.12 | 1729434 | 67003.65 | 13.42% |
| 2025-04-03 | 3.86 | 4.09 | 0.18 | 4.60% | 3.85 | 4.24 | 1700800 | 68922.80 | 13.20% |
| 2025-04-02 | 3.78 | 3.91 | 0.10 | 2.62% | 3.70 | 3.92 | 1307308 | 50222.66 | 10.14% |
| 2025-04-01 | 3.73 | 3.81 | 0.07 | 1.87% | 3.72 | 3.99 | 1584509 | 60919.78 | 12.30% |
| 2025-03-31 | 3.61 | 3.74 | 0.18 | 5.06% | 3.61 | 3.92 | 1835846 | 70472.82 | 14.25% |
| 2025-03-28 | 3.68 | 3.56 | -0.18 | -4.81% | 3.55 | 3.75 | 1050912 | 38236.61 | 8.15% |
| 2025-03-27 | 3.85 | 3.74 | -0.13 | -3.36% | 3.72 | 4.03 | 1492196 | 57462.80 | 11.58% |
| 2025-03-26 | 3.69 | 3.87 | 0.04 | 1.04% | 3.66 | 3.99 | 1702742 | 65503.13 | 13.21% |
| 2025-03-25 | 3.60 | 3.83 | 0.07 | 1.86% | 3.53 | 4.13 | 2544035 | 94659.27 | 19.74% |
| 2025-03-24 | 3.47 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 2545894 | 94803.16 | 19.76% |
| 2025-03-21 | 3.40 | 3.42 | -0.01 | -0.29% | 3.37 | 3.49 | 561563 | 19243.65 | 4.36% |
| 2025-03-20 | 3.37 | 3.43 | 0.05 | 1.48% | 3.37 | 3.54 | 869412 | 30193.03 | 6.75% |
| 2025-03-19 | 3.46 | 3.38 | -0.04 | -1.17% | 3.37 | 3.48 | 357825 | 12186.64 | 2.78% |
| 2025-03-18 | 3.44 | 3.42 | -0.01 | -0.29% | 3.37 | 3.46 | 408430 | 13907.54 | 3.17% |
| 2025-03-17 | 3.44 | 3.43 | 0.04 | 1.18% | 3.42 | 3.53 | 541540 | 18734.24 | 4.20% |
| 2025-03-14 | 3.30 | 3.39 | 0.10 | 3.04% | 3.30 | 3.41 | 572865 | 19379.65 | 4.45% |
| 2025-03-13 | 3.36 | 3.29 | -0.08 | -2.37% | 3.26 | 3.38 | 412340 | 13628.36 | 3.20% |
| 2025-03-12 | 3.39 | 3.37 | -0.02 | -0.59% | 3.37 | 3.45 | 455036 | 15533.57 | 3.53% |
| 2025-03-11 | 3.30 | 3.39 | 0.04 | 1.19% | 3.28 | 3.39 | 474484 | 15899.95 | 3.68% |
| 2025-03-10 | 3.30 | 3.35 | 0.02 | 0.60% | 3.27 | 3.37 | 406193 | 13472.61 | 3.15% |
| 2025-03-07 | 3.27 | 3.33 | 0.06 | 1.83% | 3.24 | 3.40 | 653734 | 21717.16 | 5.07% |
| 2025-03-06 | 3.22 | 3.27 | 0.03 | 0.93% | 3.21 | 3.30 | 420223 | 13690.72 | 3.26% |
| 2025-03-05 | 3.28 | 3.24 | -0.04 | -1.22% | 3.18 | 3.28 | 439962 | 14137.80 | 3.41% |
| 2025-03-04 | 3.24 | 3.28 | 0.01 | 0.31% | 3.20 | 3.28 | 389553 | 12696.99 | 3.02% |
| 2025-03-03 | 3.37 | 3.27 | -0.09 | -2.68% | 3.25 | 3.38 | 642040 | 21296.57 | 4.98% |
| 2025-02-28 | 3.43 | 3.36 | -0.09 | -2.61% | 3.36 | 3.51 | 779376 | 26866.32 | 6.05% |
| 2025-02-27 | 3.38 | 3.45 | 0.08 | 2.37% | 3.37 | 3.52 | 813854 | 28015.63 | 6.32% |
| 2025-02-26 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.40 | 459063 | 15458.52 | 3.56% |
| 2025-02-25 | 3.40 | 3.36 | -0.07 | -2.04% | 3.35 | 3.44 | 595505 | 20219.58 | 4.62% |
| 2025-02-24 | 3.40 | 3.43 | 0.02 | 0.59% | 3.37 | 3.50 | 766259 | 26190.22 | 5.95% |
| 2025-02-21 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.48 | 613683 | 20980.49 | 4.76% |
| 2025-02-20 | 3.43 | 3.43 | 0.02 | 0.59% | 3.38 | 3.49 | 572816 | 19700.50 | 4.44% |
| 2025-02-19 | 3.40 | 3.41 | 0.02 | 0.59% | 3.36 | 3.43 | 637737 | 21633.46 | 4.95% |
| 2025-02-18 | 3.55 | 3.39 | -0.17 | -4.78% | 3.38 | 3.63 | 957000 | 33436.05 | 7.43% |
| 2025-02-17 | 3.61 | 3.56 | -0.11 | -3.00% | 3.52 | 3.67 | 1172775 | 41939.69 | 9.10% |
| 2025-02-14 | 3.68 | 3.67 | -0.04 | -1.08% | 3.57 | 4.08 | 1883188 | 71568.55 | 14.61% |
| 2025-02-13 | 3.62 | 3.71 | 0.08 | 2.20% | 3.56 | 3.83 | 1113943 | 41122.11 | 8.64% |
| 2025-02-12 | 3.51 | 3.63 | 0.13 | 3.71% | 3.49 | 3.65 | 1028183 | 36950.57 | 7.98% |
| 2025-02-11 | 3.50 | 3.50 | 0.00 | 0.00% | 3.39 | 3.55 | 837081 | 28910.50 | 6.50% |
| 2025-02-10 | 3.45 | 3.50 | 0.05 | 1.45% | 3.43 | 3.50 | 792272 | 27437.69 | 6.15% |
| 2025-02-07 | 3.38 | 3.45 | 0.04 | 1.17% | 3.38 | 3.49 | 910559 | 31301.58 | 7.07% |
| 2025-02-06 | 3.30 | 3.41 | 0.10 | 3.02% | 3.25 | 3.43 | 899471 | 30119.07 | 6.98% |
| 2025-02-05 | 3.24 | 3.31 | 0.09 | 2.80% | 3.18 | 3.32 | 707092 | 23097.21 | 5.49% |
| 2025-01-27 | 3.26 | 3.22 | -0.03 | -0.92% | 3.22 | 3.31 | 406279 | 13232.61 | 3.15% |
| 2025-01-24 | 3.21 | 3.25 | 0.01 | 0.31% | 3.18 | 3.26 | 578781 | 18644.07 | 4.49% |
| 2025-01-23 | 3.22 | 3.24 | 0.07 | 2.21% | 3.19 | 3.35 | 955441 | 31110.20 | 7.41% |
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。
