| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.82 | 3.83 | -0.04 | -1.03% | 3.80 | 3.87 | 547150 | 20936.65 | 1.20% |
| 2025-04-02 | 3.85 | 3.87 | 0.05 | 1.31% | 3.81 | 3.92 | 628270 | 24328.70 | 1.38% |
| 2025-04-01 | 3.83 | 3.82 | -0.02 | -0.52% | 3.80 | 3.89 | 543810 | 20840.79 | 1.19% |
| 2025-03-31 | 3.85 | 3.84 | -0.05 | -1.29% | 3.80 | 3.94 | 709158 | 27332.71 | 1.56% |
| 2025-03-28 | 3.94 | 3.89 | -0.04 | -1.02% | 3.87 | 3.99 | 819731 | 32105.55 | 1.80% |
| 2025-03-27 | 3.86 | 3.93 | 0.06 | 1.55% | 3.83 | 4.05 | 1206367 | 47625.28 | 2.65% |
| 2025-03-26 | 3.85 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 453478 | 17529.28 | 1.00% |
| 2025-03-25 | 3.91 | 3.87 | -0.07 | -1.78% | 3.85 | 3.93 | 697313 | 26992.88 | 1.53% |
| 2025-03-24 | 3.90 | 3.94 | 0.03 | 0.77% | 3.85 | 4.03 | 1236416 | 48527.24 | 2.72% |
| 2025-03-21 | 3.96 | 3.91 | -0.07 | -1.76% | 3.88 | 4.10 | 1338719 | 53496.30 | 2.94% |
| 2025-03-20 | 4.02 | 3.98 | -0.05 | -1.24% | 3.97 | 4.05 | 895455 | 35874.49 | 1.97% |
| 2025-03-19 | 4.01 | 4.03 | 0.00 | 0.00% | 4.00 | 4.12 | 1319465 | 53401.28 | 2.90% |
| 2025-03-18 | 4.08 | 4.03 | -0.05 | -1.23% | 4.00 | 4.13 | 1045176 | 42315.28 | 2.30% |
| 2025-03-17 | 4.13 | 4.08 | -0.05 | -1.21% | 4.05 | 4.20 | 2489856 | 102296.48 | 5.47% |
| 2025-03-14 | 3.74 | 4.13 | 0.38 | 10.13% | 3.73 | 4.13 | 2611636 | 104967.40 | 5.74% |
| 2025-03-13 | 3.83 | 3.75 | -0.09 | -2.34% | 3.71 | 3.84 | 721483 | 27227.49 | 1.58% |
| 2025-03-12 | 3.87 | 3.84 | 0.00 | 0.00% | 3.83 | 3.90 | 680121 | 26228.04 | 1.49% |
| 2025-03-11 | 3.80 | 3.84 | -0.02 | -0.52% | 3.79 | 3.84 | 510985 | 19527.39 | 1.12% |
| 2025-03-10 | 3.88 | 3.86 | -0.04 | -1.03% | 3.83 | 3.90 | 577117 | 22223.93 | 1.27% |
| 2025-03-07 | 3.98 | 3.90 | -0.13 | -3.23% | 3.88 | 4.00 | 1102044 | 43160.25 | 2.42% |
| 2025-03-06 | 3.91 | 4.03 | 0.13 | 3.33% | 3.87 | 4.07 | 1464805 | 58360.18 | 3.22% |
| 2025-03-05 | 3.88 | 3.90 | 0.00 | 0.00% | 3.84 | 3.95 | 756218 | 29386.80 | 1.66% |
| 2025-03-04 | 3.84 | 3.90 | 0.02 | 0.52% | 3.82 | 3.94 | 612087 | 23782.52 | 1.34% |
| 2025-03-03 | 3.99 | 3.88 | -0.10 | -2.51% | 3.85 | 4.00 | 1037210 | 40612.45 | 2.28% |
| 2025-02-28 | 4.13 | 3.98 | -0.25 | -5.91% | 3.97 | 4.19 | 1745787 | 70947.12 | 3.83% |
| 2025-02-27 | 4.05 | 4.23 | 0.18 | 4.44% | 4.02 | 4.25 | 2430050 | 100715.57 | 5.34% |
| 2025-02-26 | 3.99 | 4.05 | 0.07 | 1.76% | 3.96 | 4.07 | 1142299 | 45735.21 | 2.51% |
| 2025-02-25 | 3.98 | 3.98 | -0.07 | -1.73% | 3.93 | 4.25 | 1638394 | 66799.28 | 3.60% |
| 2025-02-24 | 3.93 | 4.05 | 0.06 | 1.50% | 3.93 | 4.17 | 1671820 | 67712.87 | 3.67% |
| 2025-02-21 | 3.95 | 3.99 | 0.04 | 1.01% | 3.86 | 4.04 | 1196144 | 47424.40 | 2.63% |
| 2025-02-20 | 3.94 | 3.95 | -0.03 | -0.75% | 3.89 | 3.99 | 779645 | 30736.37 | 1.71% |
| 2025-02-19 | 3.88 | 3.98 | 0.07 | 1.79% | 3.87 | 4.02 | 960646 | 37978.39 | 2.11% |
| 2025-02-18 | 4.04 | 3.91 | -0.16 | -3.93% | 3.88 | 4.05 | 1198171 | 47472.52 | 2.63% |
| 2025-02-17 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.20 | 1229895 | 50362.31 | 2.70% |
| 2025-02-14 | 4.07 | 4.09 | 0.01 | 0.25% | 4.02 | 4.23 | 1436932 | 58816.02 | 3.16% |
| 2025-02-13 | 4.10 | 4.08 | -0.09 | -2.16% | 4.05 | 4.16 | 1386031 | 56759.83 | 3.04% |
| 2025-02-12 | 4.03 | 4.17 | 0.11 | 2.71% | 4.02 | 4.19 | 1575578 | 64454.25 | 3.46% |
| 2025-02-11 | 4.07 | 4.06 | -0.01 | -0.25% | 3.98 | 4.14 | 1376789 | 55862.89 | 3.02% |
| 2025-02-10 | 3.97 | 4.07 | 0.10 | 2.52% | 3.93 | 4.12 | 1772017 | 71874.53 | 3.89% |
| 2025-02-07 | 3.84 | 3.97 | 0.09 | 2.32% | 3.79 | 4.06 | 2110216 | 83491.14 | 4.64% |
| 2025-02-06 | 3.69 | 3.88 | 0.19 | 5.15% | 3.65 | 4.02 | 2004584 | 76497.95 | 4.40% |
| 2025-02-05 | 3.69 | 3.69 | -0.10 | -2.64% | 3.66 | 3.74 | 1339439 | 49512.49 | 2.94% |
| 2025-01-27 | 4.22 | 3.79 | -0.42 | -9.98% | 3.79 | 4.28 | 2256496 | 89371.62 | 4.96% |
| 2025-01-24 | 4.20 | 4.21 | -0.12 | -2.77% | 4.07 | 4.36 | 3437639 | 144419.03 | 7.55% |
| 2025-01-23 | 4.33 | 4.33 | 0.39 | 9.90% | 4.20 | 4.33 | 2735276 | 118302.70 | 6.01% |
| 2025-01-22 | 3.53 | 3.94 | 0.36 | 10.06% | 3.47 | 3.94 | 2841890 | 107361.87 | 6.24% |
| 2025-01-21 | 3.84 | 3.58 | -0.21 | -5.54% | 3.55 | 3.86 | 1538414 | 56223.61 | 3.38% |
| 2025-01-20 | 3.86 | 3.79 | -0.05 | -1.30% | 3.78 | 3.89 | 862244 | 33035.51 | 1.89% |
| 2025-01-17 | 3.81 | 3.84 | -0.01 | -0.26% | 3.75 | 3.94 | 966598 | 37153.07 | 2.12% |
| 2025-01-16 | 3.79 | 3.85 | 0.09 | 2.39% | 3.76 | 3.95 | 1196396 | 45987.87 | 2.63% |
| 2025-01-15 | 3.78 | 3.76 | -0.02 | -0.53% | 3.71 | 3.82 | 1110968 | 41884.86 | 2.44% |
| 2025-01-14 | 3.58 | 3.78 | 0.24 | 6.78% | 3.53 | 3.83 | 1593120 | 59054.58 | 3.50% |
| 2025-01-13 | 3.44 | 3.54 | 0.00 | 0.00% | 3.40 | 3.56 | 840820 | 29325.97 | 1.85% |
| 2025-01-10 | 3.68 | 3.54 | -0.17 | -4.58% | 3.54 | 3.71 | 1115353 | 40324.18 | 2.45% |
| 2025-01-09 | 3.70 | 3.71 | -0.01 | -0.27% | 3.62 | 3.77 | 1060310 | 39395.57 | 2.33% |
| 2025-01-08 | 3.78 | 3.72 | -0.04 | -1.06% | 3.58 | 3.88 | 1698381 | 63175.52 | 3.73% |
| 2025-01-07 | 3.63 | 3.76 | 0.16 | 4.44% | 3.57 | 3.76 | 1432708 | 52681.11 | 3.15% |
| 2025-01-06 | 3.86 | 3.60 | -0.36 | -9.09% | 3.60 | 3.95 | 1861733 | 69125.96 | 4.09% |
| 2025-01-03 | 4.34 | 3.96 | -0.41 | -9.38% | 3.93 | 4.37 | 1946097 | 79913.86 | 4.27% |
| 2025-01-02 | 4.68 | 4.37 | -0.30 | -6.42% | 4.28 | 4.76 | 1946585 | 87475.05 | 4.28% |
| 2024-12-31 | 5.00 | 4.67 | -0.37 | -7.34% | 4.66 | 5.02 | 1763832 | 85150.55 | 3.87% |
| 2024-12-30 | 4.96 | 5.04 | 0.01 | 0.20% | 4.96 | 5.17 | 1810879 | 91584.16 | 3.98% |
| 2024-12-27 | 4.95 | 5.03 | 0.02 | 0.40% | 4.85 | 5.17 | 2264884 | 112752.24 | 4.98% |
| 2024-12-26 | 4.90 | 5.01 | 0.02 | 0.40% | 4.82 | 5.03 | 1934740 | 94875.68 | 4.25% |
| 2024-12-25 | 4.71 | 4.99 | 0.22 | 4.61% | 4.57 | 5.25 | 2827862 | 139549.11 | 6.21% |
| 2024-12-24 | 4.65 | 4.77 | 0.00 | 0.00% | 4.63 | 4.93 | 1677772 | 80038.42 | 3.69% |
| 2024-12-23 | 4.69 | 4.77 | 0.04 | 0.85% | 4.66 | 4.95 | 1958909 | 94533.16 | 4.30% |
| 2024-12-20 | 4.61 | 4.73 | 0.10 | 2.16% | 4.60 | 4.83 | 1502907 | 71179.15 | 3.30% |
| 2024-12-19 | 4.63 | 4.63 | -0.20 | -4.14% | 4.61 | 4.78 | 1807351 | 84178.48 | 3.97% |
| 2024-12-18 | 4.90 | 4.83 | -0.07 | -1.43% | 4.70 | 5.20 | 2812316 | 139850.58 | 6.18% |
| 2024-12-17 | 5.07 | 4.90 | -0.17 | -3.35% | 4.82 | 5.14 | 2685578 | 132742.08 | 5.90% |
| 2024-12-16 | 4.87 | 5.07 | 0.21 | 4.32% | 4.80 | 5.28 | 3614924 | 183612.08 | 7.94% |
| 2024-12-13 | 5.13 | 4.86 | -0.27 | -5.26% | 4.80 | 5.24 | 3958340 | 196132.70 | 8.69% |
| 2024-12-12 | 4.66 | 5.13 | 0.47 | 10.09% | 4.48 | 5.13 | 4484229 | 216727.73 | 9.85% |
| 2024-12-11 | 4.90 | 4.66 | -0.52 | -10.04% | 4.66 | 5.03 | 3509323 | 166676.62 | 7.71% |
| 2024-12-10 | 5.42 | 5.18 | 0.25 | 5.07% | 5.11 | 5.42 | 5970512 | 318053.16 | 13.11% |
| 2024-12-09 | 4.94 | 4.93 | 0.02 | 0.41% | 4.81 | 5.27 | 4259722 | 212623.27 | 9.36% |
| 2024-12-06 | 4.48 | 4.91 | 0.45 | 10.09% | 4.41 | 4.91 | 2969033 | 138780.28 | 6.52% |
| 2024-12-05 | 4.02 | 4.46 | 0.41 | 10.12% | 4.01 | 4.46 | 2964626 | 129207.28 | 6.51% |
| 2024-12-04 | 4.11 | 4.05 | -0.12 | -2.88% | 4.01 | 4.14 | 1078758 | 43884.78 | 2.37% |
天茂集团(000627)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。
