| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.42 | 10.78 | 0.31 | 2.96% | 10.33 | 11.10 | 543138 | 58890.38 | 5.30% |
| 2025-12-11 | 10.78 | 10.47 | -0.31 | -2.88% | 10.46 | 10.79 | 275620 | 29102.86 | 2.69% |
| 2025-12-10 | 10.72 | 10.78 | 0.01 | 0.09% | 10.64 | 10.86 | 253866 | 27301.11 | 2.48% |
| 2025-12-09 | 10.80 | 10.77 | -0.13 | -1.19% | 10.70 | 10.95 | 300577 | 32585.14 | 2.93% |
| 2025-12-08 | 10.94 | 10.90 | 0.01 | 0.09% | 10.86 | 11.12 | 422762 | 46328.84 | 4.13% |
| 2025-12-05 | 10.86 | 10.89 | 0.01 | 0.09% | 10.76 | 10.98 | 392561 | 42720.13 | 3.83% |
| 2025-12-04 | 11.15 | 10.88 | -0.33 | -2.94% | 10.83 | 11.18 | 443972 | 48498.66 | 4.34% |
| 2025-12-03 | 11.49 | 11.21 | -0.28 | -2.44% | 11.14 | 11.53 | 639151 | 71899.17 | 6.24% |
| 2025-12-02 | 11.65 | 11.49 | 0.13 | 1.14% | 11.10 | 11.98 | 1375566 | 157676.34 | 13.43% |
| 2025-12-01 | 10.30 | 11.36 | 1.03 | 9.97% | 10.26 | 11.36 | 823949 | 91442.34 | 8.05% |
| 2025-11-28 | 10.47 | 10.33 | -0.14 | -1.34% | 10.25 | 10.48 | 162516 | 16771.17 | 1.59% |
| 2025-11-27 | 10.35 | 10.47 | 0.12 | 1.16% | 10.29 | 10.60 | 211918 | 22147.93 | 2.07% |
| 2025-11-26 | 10.49 | 10.35 | -0.13 | -1.24% | 10.32 | 10.53 | 152116 | 15819.91 | 1.49% |
| 2025-11-25 | 10.44 | 10.48 | 0.04 | 0.38% | 10.39 | 10.58 | 223590 | 23513.99 | 2.18% |
| 2025-11-24 | 10.10 | 10.44 | 0.35 | 3.47% | 10.09 | 10.52 | 257986 | 26691.28 | 2.52% |
| 2025-11-21 | 10.08 | 10.09 | -0.06 | -0.59% | 9.98 | 10.32 | 231752 | 23514.30 | 2.26% |
| 2025-11-20 | 10.10 | 10.15 | 0.06 | 0.59% | 10.01 | 10.23 | 115893 | 11731.58 | 1.13% |
| 2025-11-19 | 10.17 | 10.09 | -0.09 | -0.88% | 10.02 | 10.23 | 114711 | 11567.22 | 1.12% |
| 2025-11-18 | 10.32 | 10.18 | -0.13 | -1.26% | 10.12 | 10.33 | 144470 | 14718.51 | 1.41% |
| 2025-11-17 | 10.30 | 10.31 | 0.00 | 0.00% | 10.18 | 10.35 | 163970 | 16834.33 | 1.60% |
| 2025-11-14 | 10.26 | 10.31 | -0.01 | -0.10% | 10.25 | 10.41 | 123179 | 12741.11 | 1.20% |
| 2025-11-13 | 10.36 | 10.32 | -0.04 | -0.39% | 10.25 | 10.39 | 138316 | 14275.58 | 1.35% |
| 2025-11-12 | 10.55 | 10.36 | -0.18 | -1.71% | 10.30 | 10.59 | 165838 | 17263.51 | 1.62% |
| 2025-11-11 | 10.35 | 10.54 | 0.18 | 1.74% | 10.27 | 10.60 | 285501 | 29831.97 | 2.79% |
| 2025-11-10 | 10.18 | 10.36 | 0.18 | 1.77% | 10.16 | 10.43 | 219461 | 22643.62 | 2.14% |
| 2025-11-07 | 10.20 | 10.18 | -0.05 | -0.49% | 10.17 | 10.32 | 125778 | 12891.35 | 1.23% |
| 2025-11-06 | 10.20 | 10.23 | 0.02 | 0.20% | 10.11 | 10.27 | 147937 | 15062.02 | 1.44% |
| 2025-11-05 | 10.12 | 10.21 | -0.05 | -0.49% | 10.11 | 10.29 | 148072 | 15143.10 | 1.45% |
| 2025-11-04 | 10.20 | 10.26 | 0.01 | 0.10% | 10.14 | 10.35 | 229331 | 23525.58 | 2.24% |
| 2025-11-03 | 10.03 | 10.25 | 0.16 | 1.59% | 9.98 | 10.25 | 231565 | 23427.62 | 2.26% |
| 2025-10-31 | 9.89 | 10.09 | 0.19 | 1.92% | 9.89 | 10.13 | 221914 | 22288.15 | 2.17% |
| 2025-10-30 | 9.98 | 9.90 | -0.12 | -1.20% | 9.90 | 10.08 | 179505 | 17885.35 | 1.75% |
| 2025-10-29 | 9.95 | 10.02 | 0.05 | 0.50% | 9.86 | 10.09 | 199606 | 19893.62 | 1.95% |
| 2025-10-28 | 10.01 | 9.97 | -0.08 | -0.80% | 9.94 | 10.07 | 201484 | 20130.48 | 1.97% |
| 2025-10-27 | 10.12 | 10.05 | -0.08 | -0.79% | 9.97 | 10.18 | 275717 | 27791.36 | 2.69% |
| 2025-10-24 | 10.20 | 10.13 | -0.30 | -2.88% | 10.11 | 10.35 | 500177 | 50970.09 | 4.88% |
| 2025-10-23 | 10.43 | 10.43 | 0.12 | 1.16% | 10.36 | 11.09 | 896401 | 95754.12 | 8.75% |
| 2025-10-22 | 9.75 | 10.31 | 0.52 | 5.31% | 9.70 | 10.50 | 294434 | 29551.37 | 2.87% |
| 2025-10-21 | 9.77 | 9.79 | 0.02 | 0.20% | 9.72 | 9.90 | 182846 | 17928.72 | 1.79% |
| 2025-10-20 | 9.55 | 9.77 | 0.25 | 2.63% | 9.53 | 9.95 | 229346 | 22370.89 | 2.24% |
| 2025-10-17 | 9.70 | 9.52 | -0.18 | -1.86% | 9.49 | 9.76 | 166321 | 15923.97 | 1.62% |
| 2025-10-16 | 9.87 | 9.70 | -0.17 | -1.72% | 9.69 | 9.87 | 140002 | 13649.20 | 1.37% |
| 2025-10-15 | 9.64 | 9.87 | 0.23 | 2.39% | 9.64 | 9.93 | 229044 | 22506.02 | 2.24% |
| 2025-10-14 | 9.83 | 9.64 | -0.14 | -1.43% | 9.62 | 9.87 | 189014 | 18425.66 | 1.85% |
| 2025-10-13 | 9.59 | 9.78 | -0.02 | -0.20% | 9.51 | 9.90 | 195385 | 19014.01 | 1.91% |
| 2025-10-10 | 9.72 | 9.80 | 0.04 | 0.41% | 9.64 | 9.86 | 174951 | 17066.36 | 1.71% |
| 2025-10-09 | 9.66 | 9.76 | 0.16 | 1.67% | 9.65 | 9.88 | 210329 | 20565.58 | 2.05% |
| 2025-09-30 | 9.60 | 9.60 | -0.04 | -0.41% | 9.59 | 9.74 | 137971 | 13312.15 | 1.35% |
| 2025-09-29 | 9.56 | 9.64 | 0.02 | 0.21% | 9.40 | 9.80 | 223442 | 21508.92 | 2.18% |
| 2025-09-26 | 9.76 | 9.62 | -0.19 | -1.94% | 9.59 | 10.07 | 235881 | 22960.67 | 2.30% |
| 2025-09-25 | 9.66 | 9.81 | 0.15 | 1.55% | 9.57 | 9.86 | 185801 | 18049.32 | 1.81% |
| 2025-09-24 | 9.48 | 9.66 | 0.11 | 1.15% | 9.43 | 9.67 | 126776 | 12140.46 | 1.24% |
| 2025-09-23 | 9.77 | 9.55 | -0.23 | -2.35% | 9.46 | 9.90 | 208433 | 19975.30 | 2.04% |
| 2025-09-22 | 9.63 | 9.78 | 0.15 | 1.56% | 9.63 | 9.97 | 163523 | 16015.83 | 1.60% |
| 2025-09-19 | 9.71 | 9.63 | -0.08 | -0.82% | 9.60 | 9.75 | 124969 | 12069.97 | 1.22% |
| 2025-09-18 | 9.86 | 9.71 | -0.18 | -1.82% | 9.65 | 9.93 | 217359 | 21288.03 | 2.12% |
| 2025-09-17 | 9.86 | 9.89 | 0.13 | 1.33% | 9.74 | 10.06 | 269813 | 26732.91 | 2.63% |
| 2025-09-16 | 9.61 | 9.76 | 0.16 | 1.67% | 9.59 | 9.89 | 192967 | 18836.75 | 1.88% |
| 2025-09-15 | 9.68 | 9.60 | -0.08 | -0.83% | 9.57 | 9.68 | 104154 | 10008.80 | 1.02% |
| 2025-09-12 | 9.72 | 9.68 | -0.04 | -0.41% | 9.63 | 9.81 | 154645 | 15015.12 | 1.51% |
| 2025-09-11 | 9.59 | 9.72 | 0.10 | 1.04% | 9.44 | 9.73 | 162449 | 15622.16 | 1.59% |
| 2025-09-10 | 9.60 | 9.62 | -0.01 | -0.10% | 9.56 | 9.68 | 127510 | 12263.46 | 1.25% |
| 2025-09-09 | 9.83 | 9.63 | -0.21 | -2.13% | 9.60 | 9.84 | 175884 | 17032.19 | 1.72% |
| 2025-09-08 | 9.88 | 9.84 | -0.06 | -0.61% | 9.74 | 9.90 | 163107 | 16023.20 | 1.59% |
| 2025-09-05 | 9.76 | 9.90 | 0.20 | 2.06% | 9.67 | 9.92 | 165819 | 16223.07 | 1.62% |
| 2025-09-04 | 9.67 | 9.70 | 0.02 | 0.21% | 9.55 | 9.86 | 213323 | 20784.70 | 2.08% |
| 2025-09-03 | 9.96 | 9.68 | -0.28 | -2.81% | 9.61 | 10.03 | 215076 | 21082.88 | 2.10% |
| 2025-09-02 | 10.27 | 9.96 | -0.37 | -3.58% | 9.84 | 10.33 | 336930 | 33734.54 | 3.29% |
| 2025-09-01 | 10.47 | 10.33 | -0.12 | -1.15% | 10.26 | 10.53 | 223608 | 23138.65 | 2.18% |
| 2025-08-29 | 10.59 | 10.45 | -0.15 | -1.42% | 10.42 | 10.60 | 176611 | 18530.30 | 1.72% |
| 2025-08-28 | 10.40 | 10.60 | 0.15 | 1.44% | 10.16 | 10.60 | 252313 | 26284.17 | 2.46% |
| 2025-08-27 | 10.90 | 10.45 | -0.30 | -2.79% | 10.43 | 10.93 | 295592 | 31693.23 | 2.89% |
| 2025-08-26 | 10.58 | 10.75 | 0.13 | 1.22% | 10.51 | 10.83 | 298257 | 31950.73 | 2.91% |
| 2025-08-25 | 10.63 | 10.62 | -0.01 | -0.09% | 10.52 | 10.68 | 259780 | 27558.38 | 2.54% |
| 2025-08-22 | 10.58 | 10.63 | 0.05 | 0.47% | 10.49 | 10.63 | 196901 | 20787.33 | 1.92% |
| 2025-08-21 | 10.74 | 10.58 | -0.06 | -0.56% | 10.50 | 10.77 | 225318 | 23884.64 | 2.20% |
| 2025-08-20 | 10.49 | 10.64 | 0.12 | 1.14% | 10.45 | 10.64 | 235487 | 24884.65 | 2.30% |
| 2025-08-19 | 10.51 | 10.52 | 0.03 | 0.29% | 10.44 | 10.60 | 199494 | 20998.75 | 1.95% |
| 2025-08-18 | 10.25 | 10.49 | 0.25 | 2.44% | 10.25 | 10.63 | 373717 | 39177.18 | 3.65% |
| 2025-08-15 | 10.14 | 10.24 | 0.08 | 0.79% | 10.11 | 10.26 | 129308 | 13221.63 | 1.26% |
天音控股(000829)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。
