| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-13 | 1.57 | 1.58 | 0.02 | 1.28% | 1.56 | 1.58 | 3645167 | 57119.16 | 8.07% |
| 2025-08-12 | 1.56 | 1.56 | 0.04 | 2.63% | 1.56 | 1.57 | 4481760 | 70038.63 | 9.92% |
| 2025-08-11 | 1.52 | 1.52 | 0.07 | 4.83% | 1.52 | 1.52 | 677051 | 10291.17 | 1.50% |
| 2025-08-06 | 1.39 | 1.45 | 0.03 | 2.11% | 1.36 | 1.47 | 1738557 | 24456.32 | 3.85% |
| 2025-08-05 | 1.37 | 1.42 | 0.03 | 2.16% | 1.35 | 1.45 | 1561154 | 22052.99 | 3.46% |
| 2025-08-04 | 1.44 | 1.39 | -0.07 | -4.79% | 1.39 | 1.45 | 1515395 | 21300.04 | 3.36% |
| 2025-08-01 | 1.49 | 1.46 | -0.07 | -4.58% | 1.45 | 1.53 | 1656005 | 24601.99 | 3.67% |
| 2025-07-31 | 1.45 | 1.53 | 0.07 | 4.79% | 1.43 | 1.53 | 1739529 | 25929.01 | 3.85% |
| 2025-07-30 | 1.48 | 1.46 | -0.08 | -5.19% | 1.46 | 1.52 | 2171565 | 31995.50 | 4.81% |
| 2025-07-29 | 1.60 | 1.54 | -0.08 | -4.94% | 1.54 | 1.60 | 1036283 | 16151.13 | 2.29% |
| 2025-07-28 | 1.63 | 1.62 | -0.04 | -2.41% | 1.61 | 1.69 | 1321678 | 21631.66 | 2.93% |
| 2025-07-25 | 1.74 | 1.66 | -0.09 | -5.14% | 1.66 | 1.74 | 1851096 | 31192.53 | 4.10% |
| 2025-07-24 | 1.72 | 1.75 | -0.01 | -0.57% | 1.68 | 1.76 | 1504129 | 25847.90 | 3.33% |
| 2025-07-23 | 1.84 | 1.76 | -0.06 | -3.30% | 1.73 | 1.85 | 2525105 | 45085.71 | 5.59% |
| 2025-07-22 | 1.76 | 1.82 | 0.09 | 5.20% | 1.75 | 1.82 | 2254092 | 40599.42 | 4.99% |
| 2025-07-21 | 1.66 | 1.73 | 0.00 | 0.00% | 1.64 | 1.76 | 2626382 | 44288.86 | 5.82% |
| 2025-07-18 | 1.72 | 1.73 | -0.08 | -4.42% | 1.72 | 1.89 | 4656110 | 80984.43 | 10.31% |
| 2025-07-17 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 26524 | 480.08 | 0.06% |
| 2025-07-16 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 25013 | 477.75 | 0.06% |
| 2025-07-15 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.01 | 26291 | 528.45 | 0.06% |
| 2025-07-14 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.12 | 83380 | 1767.66 | 0.18% |
| 2025-07-11 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.23 | 14388 | 320.85 | 0.03% |
| 2025-07-10 | 2.35 | 2.35 | -0.12 | -4.86% | 2.35 | 2.35 | 10804 | 253.89 | 0.02% |
| 2025-07-09 | 2.47 | 2.47 | -0.13 | -5.00% | 2.47 | 2.47 | 14398 | 355.63 | 0.03% |
| 2025-07-08 | 2.60 | 2.60 | -0.14 | -5.11% | 2.60 | 2.60 | 18424 | 479.02 | 0.04% |
| 2025-04-30 | 2.74 | 2.74 | -0.30 | -9.87% | 2.74 | 2.89 | 2768478 | 76222.52 | 6.08% |
| 2025-04-29 | 3.04 | 3.04 | -0.34 | -10.06% | 3.04 | 3.04 | 165785 | 5039.86 | 0.36% |
| 2025-04-28 | 3.47 | 3.38 | -0.11 | -3.15% | 3.37 | 3.49 | 543153 | 18483.63 | 1.19% |
| 2025-04-25 | 3.49 | 3.49 | -0.02 | -0.57% | 3.47 | 3.55 | 554402 | 19431.60 | 1.22% |
| 2025-04-24 | 3.49 | 3.51 | 0.00 | 0.00% | 3.47 | 3.61 | 757528 | 26854.52 | 1.66% |
| 2025-04-23 | 3.55 | 3.51 | -0.03 | -0.85% | 3.49 | 3.58 | 467595 | 16453.74 | 1.03% |
| 2025-04-22 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.65 | 505722 | 18042.02 | 1.11% |
| 2025-04-21 | 3.49 | 3.54 | 0.02 | 0.57% | 3.48 | 3.59 | 386058 | 13682.85 | 0.85% |
| 2025-04-18 | 3.51 | 3.52 | -0.01 | -0.28% | 3.48 | 3.55 | 378750 | 13322.30 | 0.83% |
| 2025-04-17 | 3.49 | 3.53 | 0.01 | 0.28% | 3.47 | 3.56 | 428697 | 15147.26 | 0.94% |
| 2025-04-16 | 3.57 | 3.52 | -0.09 | -2.49% | 3.48 | 3.60 | 528376 | 18612.84 | 1.16% |
| 2025-04-15 | 3.60 | 3.61 | -0.04 | -1.10% | 3.56 | 3.64 | 615446 | 22131.46 | 1.35% |
| 2025-04-14 | 3.57 | 3.65 | 0.11 | 3.11% | 3.54 | 3.72 | 925425 | 33458.11 | 2.03% |
| 2025-04-11 | 3.53 | 3.54 | -0.02 | -0.56% | 3.51 | 3.57 | 532623 | 18836.96 | 1.17% |
| 2025-04-10 | 3.58 | 3.56 | 0.03 | 0.85% | 3.51 | 3.63 | 814262 | 29165.75 | 1.79% |
| 2025-04-09 | 3.41 | 3.53 | 0.05 | 1.44% | 3.20 | 3.63 | 1000402 | 34123.29 | 2.20% |
| 2025-04-08 | 3.41 | 3.48 | 0.03 | 0.87% | 3.41 | 3.53 | 795371 | 27529.81 | 1.75% |
| 2025-04-07 | 3.55 | 3.45 | -0.38 | -9.92% | 3.45 | 3.66 | 702426 | 24617.97 | 1.54% |
| 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% |
*ST天茂(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。
