| 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 | 4.43 | 4.59 | 0.15 | 3.38% | 4.43 | 4.60 | 310181 | 14083.81 | 2.41% |
| 2026-03-24 | 4.33 | 4.44 | 0.22 | 5.21% | 4.25 | 4.45 | 408321 | 17779.44 | 3.17% |
| 2026-03-23 | 4.40 | 4.22 | -0.30 | -6.64% | 4.20 | 4.43 | 372970 | 16094.15 | 2.89% |
| 2026-03-20 | 4.59 | 4.52 | -0.05 | -1.09% | 4.50 | 4.63 | 266222 | 12136.51 | 2.07% |
| 2026-03-19 | 4.65 | 4.57 | -0.13 | -2.77% | 4.54 | 4.69 | 223316 | 10272.24 | 1.73% |
| 2026-03-18 | 4.72 | 4.70 | -0.05 | -1.05% | 4.63 | 4.74 | 205966 | 9622.02 | 1.60% |
| 2026-03-17 | 4.80 | 4.75 | -0.04 | -0.84% | 4.72 | 4.84 | 184636 | 8827.16 | 1.43% |
| 2026-03-16 | 4.77 | 4.79 | 0.04 | 0.84% | 4.73 | 4.80 | 166880 | 7958.18 | 1.29% |
| 2026-03-13 | 4.76 | 4.75 | -0.03 | -0.63% | 4.74 | 4.85 | 267717 | 12838.50 | 2.08% |
| 2026-03-12 | 4.84 | 4.78 | 0.02 | 0.42% | 4.75 | 4.85 | 226329 | 10832.14 | 1.76% |
| 2026-03-11 | 4.80 | 4.76 | -0.04 | -0.83% | 4.71 | 4.81 | 216819 | 10303.04 | 1.68% |
| 2026-03-10 | 4.75 | 4.80 | 0.10 | 2.13% | 4.74 | 4.82 | 243518 | 11671.27 | 1.89% |
| 2026-03-09 | 4.67 | 4.70 | -0.06 | -1.26% | 4.63 | 4.74 | 241479 | 11283.75 | 1.87% |
| 2026-03-06 | 4.65 | 4.76 | 0.08 | 1.71% | 4.63 | 4.77 | 262784 | 12438.12 | 2.04% |
| 2026-03-05 | 4.65 | 4.68 | 0.11 | 2.41% | 4.62 | 4.75 | 346548 | 16241.91 | 2.69% |
| 2026-03-04 | 4.65 | 4.57 | -0.16 | -3.38% | 4.55 | 4.68 | 408877 | 18801.14 | 3.17% |
| 2026-03-03 | 4.81 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 369618 | 17718.93 | 2.87% |
| 2026-03-02 | 5.03 | 4.83 | -0.26 | -5.11% | 4.83 | 5.03 | 488301 | 23876.92 | 3.79% |
| 2026-02-27 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.11 | 201706 | 10246.06 | 1.57% |
| 2026-02-26 | 5.16 | 5.07 | -0.09 | -1.74% | 5.06 | 5.16 | 364470 | 18529.21 | 2.83% |
| 2026-02-25 | 5.15 | 5.16 | 0.02 | 0.39% | 5.14 | 5.17 | 230773 | 11889.12 | 1.79% |
| 2026-02-24 | 5.25 | 5.14 | -0.06 | -1.15% | 5.12 | 5.27 | 336841 | 17322.69 | 2.61% |
| 2026-02-13 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.26 | 230683 | 12037.50 | 1.79% |
| 2026-02-12 | 5.37 | 5.20 | -0.18 | -3.35% | 5.20 | 5.37 | 592312 | 31055.34 | 4.60% |
| 2026-02-11 | 5.53 | 5.38 | -0.19 | -3.41% | 5.36 | 5.54 | 630967 | 34095.68 | 4.90% |
| 2026-02-10 | 5.44 | 5.57 | 0.14 | 2.58% | 5.40 | 5.61 | 807144 | 44637.21 | 6.26% |
| 2026-02-09 | 5.34 | 5.43 | 0.13 | 2.45% | 5.33 | 5.48 | 552350 | 29902.66 | 4.29% |
| 2026-02-06 | 5.46 | 5.30 | -0.23 | -4.16% | 5.27 | 5.48 | 624932 | 33424.60 | 4.85% |
| 2026-02-05 | 5.48 | 5.53 | 0.06 | 1.10% | 5.45 | 5.59 | 635277 | 35249.45 | 4.93% |
| 2026-02-04 | 5.46 | 5.47 | -0.01 | -0.18% | 5.41 | 5.50 | 463270 | 25300.72 | 3.59% |
| 2026-02-03 | 5.38 | 5.48 | 0.08 | 1.48% | 5.32 | 5.51 | 680399 | 36831.70 | 5.28% |
| 2026-02-02 | 5.34 | 5.40 | 0.07 | 1.31% | 5.25 | 5.53 | 810664 | 44163.50 | 6.29% |
| 2026-01-30 | 5.29 | 5.33 | 0.07 | 1.33% | 5.28 | 5.44 | 667695 | 35829.25 | 5.18% |
| 2026-01-29 | 5.20 | 5.26 | 0.02 | 0.38% | 5.15 | 5.32 | 388062 | 20367.74 | 3.01% |
| 2026-01-28 | 5.29 | 5.24 | -0.06 | -1.13% | 5.22 | 5.33 | 298328 | 15714.08 | 2.31% |
| 2026-01-27 | 5.22 | 5.30 | 0.12 | 2.32% | 5.10 | 5.30 | 452170 | 23602.12 | 3.51% |
| 2026-01-26 | 5.27 | 5.18 | -0.11 | -2.08% | 5.16 | 5.28 | 423288 | 21991.70 | 3.28% |
| 2026-01-23 | 5.28 | 5.29 | -0.01 | -0.19% | 5.26 | 5.31 | 318067 | 16782.69 | 2.47% |
| 2026-01-22 | 5.32 | 5.30 | -0.05 | -0.93% | 5.25 | 5.34 | 403191 | 21336.30 | 3.13% |
| 2026-01-21 | 5.29 | 5.35 | 0.11 | 2.10% | 5.27 | 5.41 | 604282 | 32219.82 | 4.69% |
| 2026-01-20 | 5.23 | 5.24 | -0.04 | -0.76% | 5.23 | 5.30 | 338040 | 17772.26 | 2.62% |
| 2026-01-19 | 5.20 | 5.28 | 0.07 | 1.34% | 5.18 | 5.31 | 346692 | 18268.62 | 2.69% |
| 2026-01-16 | 5.35 | 5.21 | -0.20 | -3.70% | 5.21 | 5.36 | 574725 | 30239.29 | 4.46% |
| 2026-01-15 | 5.37 | 5.41 | 0.05 | 0.93% | 5.33 | 5.50 | 984746 | 53436.34 | 7.64% |
| 2026-01-14 | 5.17 | 5.36 | 0.18 | 3.47% | 5.16 | 5.39 | 896651 | 47405.43 | 6.96% |
| 2026-01-13 | 5.29 | 5.18 | -0.13 | -2.45% | 5.16 | 5.33 | 491742 | 25785.98 | 3.82% |
| 2026-01-12 | 5.29 | 5.31 | 0.06 | 1.14% | 5.22 | 5.31 | 540898 | 28550.96 | 4.20% |
| 2026-01-09 | 5.17 | 5.25 | 0.06 | 1.16% | 5.16 | 5.27 | 520247 | 27124.92 | 4.04% |
| 2026-01-08 | 5.18 | 5.19 | -0.01 | -0.19% | 5.13 | 5.21 | 288228 | 14907.09 | 2.24% |
| 2026-01-07 | 5.14 | 5.20 | 0.04 | 0.78% | 5.13 | 5.23 | 383583 | 19927.36 | 2.98% |
| 2026-01-06 | 5.12 | 5.16 | 0.03 | 0.58% | 5.11 | 5.18 | 350306 | 18042.36 | 2.72% |
| 2026-01-05 | 5.15 | 5.13 | -0.02 | -0.39% | 5.06 | 5.15 | 307334 | 15695.18 | 2.38% |
| 2025-12-31 | 5.13 | 5.15 | 0.03 | 0.59% | 5.10 | 5.17 | 235344 | 12078.82 | 1.83% |
| 2025-12-30 | 5.14 | 5.12 | -0.04 | -0.78% | 5.08 | 5.16 | 269087 | 13769.33 | 2.09% |
| 2025-12-29 | 5.20 | 5.16 | -0.06 | -1.15% | 5.14 | 5.21 | 305943 | 15806.10 | 2.37% |
| 2025-12-26 | 5.21 | 5.22 | 0.01 | 0.19% | 5.17 | 5.24 | 356547 | 18575.81 | 2.77% |
| 2025-12-25 | 5.20 | 5.21 | -0.01 | -0.19% | 5.18 | 5.23 | 279036 | 14513.74 | 2.17% |
| 2025-12-24 | 5.19 | 5.22 | 0.01 | 0.19% | 5.16 | 5.24 | 284828 | 14809.22 | 2.21% |
| 2025-12-23 | 5.31 | 5.21 | -0.13 | -2.43% | 5.19 | 5.32 | 511164 | 26719.00 | 3.97% |
| 2025-12-22 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.44 | 477994 | 25626.80 | 3.71% |
| 2025-12-19 | 5.37 | 5.45 | 0.09 | 1.68% | 5.26 | 5.46 | 659098 | 35482.96 | 5.11% |
| 2025-12-18 | 5.25 | 5.36 | 0.07 | 1.32% | 5.22 | 5.44 | 621399 | 33216.77 | 4.82% |
| 2025-12-17 | 5.19 | 5.29 | 0.08 | 1.54% | 5.19 | 5.36 | 543523 | 28788.31 | 4.22% |
| 2025-12-16 | 5.23 | 5.21 | -0.05 | -0.95% | 5.18 | 5.35 | 377948 | 19786.87 | 2.93% |
| 2025-12-15 | 5.29 | 5.26 | -0.03 | -0.57% | 5.23 | 5.44 | 421592 | 22467.10 | 3.27% |
| 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% |
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。
