| 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 | 9.81 | 10.31 | 0.49 | 4.99% | 9.80 | 10.48 | 375732 | 38536.80 | 3.67% |
| 2026-03-24 | 9.54 | 9.82 | 0.37 | 3.92% | 9.33 | 9.85 | 321969 | 30983.86 | 3.14% |
| 2026-03-23 | 10.20 | 9.45 | -1.01 | -9.66% | 9.41 | 10.25 | 532450 | 52256.52 | 5.20% |
| 2026-03-20 | 10.71 | 10.46 | -0.23 | -2.15% | 10.43 | 10.95 | 244354 | 26141.16 | 2.39% |
| 2026-03-19 | 10.65 | 10.69 | -0.08 | -0.74% | 10.60 | 10.86 | 175124 | 18787.09 | 1.71% |
| 2026-03-18 | 10.73 | 10.77 | 0.05 | 0.47% | 10.69 | 10.84 | 144688 | 15566.20 | 1.41% |
| 2026-03-17 | 10.96 | 10.72 | -0.21 | -1.92% | 10.70 | 11.04 | 198432 | 21541.68 | 1.94% |
| 2026-03-16 | 10.81 | 10.93 | 0.06 | 0.55% | 10.68 | 11.00 | 247863 | 26982.09 | 2.42% |
| 2026-03-13 | 10.53 | 10.87 | 0.32 | 3.03% | 10.41 | 11.25 | 488451 | 53188.39 | 4.77% |
| 2026-03-12 | 10.76 | 10.55 | -0.29 | -2.68% | 10.43 | 10.78 | 261344 | 27557.22 | 2.55% |
| 2026-03-11 | 10.50 | 10.84 | 0.30 | 2.85% | 10.50 | 10.93 | 338148 | 36277.41 | 3.30% |
| 2026-03-10 | 10.30 | 10.54 | 0.35 | 3.43% | 10.28 | 10.56 | 260424 | 27155.98 | 2.54% |
| 2026-03-09 | 10.13 | 10.19 | -0.11 | -1.07% | 9.69 | 10.33 | 376280 | 37386.59 | 3.67% |
| 2026-03-06 | 10.45 | 10.30 | -0.23 | -2.18% | 10.24 | 10.53 | 283261 | 29398.24 | 2.77% |
| 2026-03-05 | 10.73 | 10.53 | 0.01 | 0.10% | 10.49 | 10.79 | 201432 | 21368.80 | 1.97% |
| 2026-03-04 | 10.43 | 10.52 | -0.04 | -0.38% | 10.43 | 10.76 | 216907 | 22958.39 | 2.12% |
| 2026-03-03 | 11.10 | 10.56 | -0.55 | -4.95% | 10.51 | 11.24 | 342891 | 37141.96 | 3.35% |
| 2026-03-02 | 10.81 | 11.11 | 0.12 | 1.09% | 10.66 | 11.23 | 474720 | 51900.02 | 4.64% |
| 2026-02-27 | 10.91 | 10.99 | 0.06 | 0.55% | 10.85 | 11.07 | 223802 | 24559.03 | 2.19% |
| 2026-02-26 | 10.90 | 10.93 | 0.11 | 1.02% | 10.82 | 11.10 | 265182 | 29032.56 | 2.59% |
| 2026-02-25 | 10.65 | 10.82 | 0.16 | 1.50% | 10.63 | 10.89 | 211534 | 22873.43 | 2.07% |
| 2026-02-24 | 10.72 | 10.66 | 0.08 | 0.76% | 10.64 | 10.89 | 267219 | 28703.62 | 2.61% |
| 2026-02-13 | 10.85 | 10.58 | -0.13 | -1.21% | 10.53 | 10.88 | 228747 | 24418.81 | 2.23% |
| 2026-02-12 | 10.94 | 10.71 | -0.26 | -2.37% | 10.70 | 10.96 | 247653 | 26668.36 | 2.42% |
| 2026-02-11 | 10.97 | 10.97 | -0.23 | -2.05% | 10.91 | 11.17 | 415963 | 45856.62 | 4.06% |
| 2026-02-10 | 10.49 | 11.20 | 0.69 | 6.57% | 10.47 | 11.55 | 760629 | 84279.93 | 7.43% |
| 2026-02-09 | 10.40 | 10.51 | 0.21 | 2.04% | 10.33 | 10.60 | 164965 | 17321.72 | 1.61% |
| 2026-02-06 | 10.25 | 10.30 | 0.00 | 0.00% | 10.14 | 10.43 | 168763 | 17461.27 | 1.65% |
| 2026-02-05 | 10.31 | 10.30 | -0.05 | -0.48% | 10.25 | 10.39 | 145475 | 15016.43 | 1.42% |
| 2026-02-04 | 10.28 | 10.35 | 0.01 | 0.10% | 10.22 | 10.37 | 147331 | 15151.73 | 1.44% |
| 2026-02-03 | 10.25 | 10.34 | 0.21 | 2.07% | 10.20 | 10.37 | 142048 | 14633.39 | 1.39% |
| 2026-02-02 | 10.39 | 10.13 | -0.32 | -3.06% | 10.10 | 10.53 | 212205 | 21943.36 | 2.07% |
| 2026-01-30 | 10.36 | 10.45 | 0.05 | 0.48% | 10.30 | 10.58 | 246364 | 25755.92 | 2.41% |
| 2026-01-29 | 10.29 | 10.40 | 0.04 | 0.39% | 10.13 | 10.57 | 257215 | 26771.57 | 2.51% |
| 2026-01-28 | 10.50 | 10.36 | -0.17 | -1.61% | 10.33 | 10.64 | 221983 | 23180.50 | 2.17% |
| 2026-01-27 | 10.72 | 10.53 | -0.22 | -2.05% | 10.44 | 10.78 | 259946 | 27374.25 | 2.54% |
| 2026-01-26 | 10.90 | 10.75 | -0.21 | -1.92% | 10.65 | 10.99 | 294763 | 31831.59 | 2.88% |
| 2026-01-23 | 10.86 | 10.96 | 0.10 | 0.92% | 10.81 | 11.01 | 317476 | 34741.48 | 3.10% |
| 2026-01-22 | 10.68 | 10.86 | 0.12 | 1.12% | 10.68 | 10.97 | 349845 | 37934.03 | 3.42% |
| 2026-01-21 | 10.44 | 10.74 | 0.22 | 2.09% | 10.25 | 10.96 | 405846 | 43348.96 | 3.96% |
| 2026-01-20 | 10.61 | 10.52 | -0.10 | -0.94% | 10.45 | 10.74 | 300529 | 31772.16 | 2.93% |
| 2026-01-19 | 10.53 | 10.62 | 0.04 | 0.38% | 10.42 | 10.64 | 256563 | 27071.58 | 2.51% |
| 2026-01-16 | 10.81 | 10.58 | -0.22 | -2.04% | 10.42 | 10.87 | 440600 | 46628.13 | 4.30% |
| 2026-01-15 | 11.01 | 10.80 | -0.28 | -2.53% | 10.70 | 11.13 | 382621 | 41486.64 | 3.74% |
| 2026-01-14 | 11.30 | 11.08 | -0.74 | -6.26% | 10.92 | 11.50 | 892205 | 100084.94 | 8.71% |
| 2026-01-13 | 11.88 | 11.82 | -0.08 | -0.67% | 11.50 | 11.94 | 612832 | 71784.55 | 5.98% |
| 2026-01-12 | 11.51 | 11.90 | 0.57 | 5.03% | 11.28 | 12.00 | 685756 | 79845.61 | 6.70% |
| 2026-01-09 | 10.99 | 11.33 | 0.33 | 3.00% | 10.98 | 11.45 | 534980 | 60416.76 | 5.22% |
| 2026-01-08 | 10.63 | 11.00 | 0.32 | 3.00% | 10.60 | 11.03 | 384087 | 41931.98 | 3.75% |
| 2026-01-07 | 10.95 | 10.68 | -0.30 | -2.73% | 10.66 | 10.97 | 330416 | 35646.29 | 3.23% |
| 2026-01-06 | 10.91 | 10.98 | 0.02 | 0.18% | 10.87 | 11.06 | 273456 | 29901.61 | 2.67% |
| 2026-01-05 | 10.90 | 10.96 | 0.05 | 0.46% | 10.82 | 10.96 | 239550 | 26163.19 | 2.34% |
| 2025-12-31 | 10.63 | 10.91 | 0.36 | 3.41% | 10.41 | 11.14 | 438648 | 47476.74 | 4.28% |
| 2025-12-30 | 10.51 | 10.55 | -0.03 | -0.28% | 10.51 | 10.71 | 157110 | 16665.43 | 1.53% |
| 2025-12-29 | 10.55 | 10.58 | 0.01 | 0.09% | 10.46 | 10.69 | 177348 | 18754.08 | 1.73% |
| 2025-12-26 | 10.68 | 10.57 | -0.14 | -1.31% | 10.50 | 10.72 | 219160 | 23265.87 | 2.14% |
| 2025-12-25 | 10.74 | 10.71 | -0.06 | -0.56% | 10.67 | 10.82 | 162456 | 17426.18 | 1.59% |
| 2025-12-24 | 10.63 | 10.77 | 0.12 | 1.13% | 10.63 | 10.85 | 152598 | 16421.96 | 1.49% |
| 2025-12-23 | 10.80 | 10.65 | -0.22 | -2.02% | 10.57 | 10.87 | 251444 | 26899.22 | 2.46% |
| 2025-12-22 | 11.04 | 10.87 | -0.22 | -1.98% | 10.80 | 11.08 | 275813 | 30067.08 | 2.69% |
| 2025-12-19 | 10.92 | 11.09 | 0.15 | 1.37% | 10.85 | 11.14 | 292312 | 32297.50 | 2.85% |
| 2025-12-18 | 10.85 | 10.94 | -0.01 | -0.09% | 10.83 | 11.14 | 274812 | 30305.43 | 2.68% |
| 2025-12-17 | 10.83 | 10.95 | 0.04 | 0.37% | 10.79 | 11.09 | 274628 | 30042.08 | 2.68% |
| 2025-12-16 | 10.98 | 10.91 | -0.09 | -0.82% | 10.77 | 11.14 | 291225 | 31851.03 | 2.84% |
| 2025-12-15 | 10.67 | 11.00 | 0.22 | 2.04% | 10.67 | 11.19 | 419843 | 46104.02 | 4.10% |
| 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% |
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。
