| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 4.63 | 4.70 | 0.09 | 1.95% | 4.60 | 4.77 | 774912 | 36443.46 | 6.01% |
| 2025-07-16 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.66 | 466928 | 21565.34 | 3.62% |
| 2025-07-15 | 4.67 | 4.58 | -0.08 | -1.72% | 4.54 | 4.67 | 559380 | 25602.77 | 4.34% |
| 2025-07-14 | 4.70 | 4.66 | -0.07 | -1.48% | 4.64 | 4.77 | 582591 | 27317.28 | 4.52% |
| 2025-07-11 | 4.78 | 4.73 | 0.01 | 0.21% | 4.63 | 4.82 | 907862 | 42741.43 | 7.04% |
| 2025-07-10 | 4.86 | 4.72 | -0.06 | -1.26% | 4.71 | 5.03 | 1263495 | 61285.93 | 9.80% |
| 2025-07-09 | 4.73 | 4.78 | 0.03 | 0.63% | 4.67 | 4.88 | 1096105 | 52458.98 | 8.51% |
| 2025-07-08 | 4.71 | 4.75 | 0.03 | 0.64% | 4.65 | 4.79 | 787496 | 37226.69 | 6.11% |
| 2025-07-07 | 4.64 | 4.72 | 0.06 | 1.29% | 4.62 | 4.83 | 731912 | 34661.75 | 5.68% |
| 2025-07-04 | 4.67 | 4.66 | -0.07 | -1.48% | 4.65 | 4.80 | 998481 | 47086.77 | 7.75% |
| 2025-07-03 | 4.53 | 4.73 | 0.19 | 4.19% | 4.52 | 4.84 | 1324386 | 62456.22 | 10.28% |
| 2025-07-02 | 4.42 | 4.54 | 0.10 | 2.25% | 4.39 | 4.70 | 1164493 | 52993.97 | 9.04% |
| 2025-07-01 | 4.47 | 4.44 | -0.04 | -0.89% | 4.41 | 4.52 | 526688 | 23459.43 | 4.09% |
| 2025-06-30 | 4.42 | 4.48 | 0.00 | 0.00% | 4.38 | 4.55 | 731627 | 32754.18 | 5.68% |
| 2025-06-27 | 4.51 | 4.48 | -0.10 | -2.18% | 4.45 | 4.53 | 704562 | 31602.88 | 5.47% |
| 2025-06-26 | 4.42 | 4.58 | 0.13 | 2.92% | 4.35 | 4.59 | 1233972 | 55362.45 | 9.58% |
| 2025-06-25 | 4.43 | 4.45 | 0.06 | 1.37% | 4.38 | 4.47 | 671468 | 29737.75 | 5.21% |
| 2025-06-24 | 4.34 | 4.39 | 0.07 | 1.62% | 4.34 | 4.44 | 622897 | 27403.47 | 4.83% |
| 2025-06-23 | 4.25 | 4.32 | -0.07 | -1.59% | 4.23 | 4.33 | 727205 | 31094.11 | 5.64% |
| 2025-06-20 | 4.46 | 4.39 | -0.12 | -2.66% | 4.32 | 4.51 | 989403 | 43431.84 | 7.68% |
| 2025-06-19 | 4.58 | 4.51 | -0.09 | -1.96% | 4.46 | 4.65 | 931746 | 42377.59 | 7.23% |
| 2025-06-18 | 4.52 | 4.60 | 0.10 | 2.22% | 4.49 | 4.80 | 1454239 | 67447.21 | 11.28% |
| 2025-06-17 | 4.66 | 4.50 | -0.19 | -4.05% | 4.47 | 4.70 | 1292364 | 58750.69 | 10.03% |
| 2025-06-16 | 4.75 | 4.69 | -0.18 | -3.70% | 4.67 | 4.89 | 1785850 | 84734.27 | 13.86% |
| 2025-06-13 | 4.79 | 4.87 | 0.33 | 7.27% | 4.71 | 4.99 | 2924958 | 144348.28 | 22.70% |
| 2025-06-12 | 4.59 | 4.54 | -0.12 | -2.58% | 4.52 | 4.68 | 1070754 | 48986.16 | 8.31% |
| 2025-06-11 | 4.52 | 4.66 | 0.22 | 4.95% | 4.46 | 4.78 | 1813397 | 83485.07 | 14.07% |
| 2025-06-10 | 4.53 | 4.44 | -0.20 | -4.31% | 4.39 | 4.60 | 1584342 | 71300.49 | 12.29% |
| 2025-06-09 | 4.34 | 4.64 | 0.23 | 5.22% | 4.33 | 4.83 | 2246109 | 101871.52 | 17.43% |
| 2025-06-06 | 4.19 | 4.41 | 0.23 | 5.50% | 4.06 | 4.60 | 2194195 | 95234.78 | 17.03% |
| 2025-06-05 | 4.15 | 4.18 | 0.01 | 0.24% | 4.13 | 4.30 | 1121399 | 47251.76 | 8.70% |
| 2025-06-04 | 4.02 | 4.17 | 0.15 | 3.73% | 3.99 | 4.23 | 1060078 | 43744.92 | 8.23% |
| 2025-06-03 | 3.86 | 4.02 | 0.11 | 2.81% | 3.86 | 4.05 | 660011 | 26438.23 | 5.12% |
| 2025-05-30 | 3.94 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 401331 | 15819.68 | 3.11% |
| 2025-05-29 | 3.92 | 3.96 | 0.06 | 1.54% | 3.88 | 3.97 | 331541 | 13043.58 | 2.57% |
| 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% |
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。
