| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 9.77 | 9.61 | -1.07 | -10.02% | 9.61 | 10.10 | 183181 | 17765.22 | 1.79% |
| 2025-04-03 | 10.67 | 10.68 | -0.18 | -1.66% | 10.64 | 10.88 | 143594 | 15434.27 | 1.40% |
| 2025-04-02 | 10.73 | 10.86 | 0.13 | 1.21% | 10.66 | 10.95 | 157267 | 17084.25 | 1.54% |
| 2025-04-01 | 10.77 | 10.73 | 0.01 | 0.09% | 10.69 | 10.87 | 108756 | 11724.14 | 1.06% |
| 2025-03-31 | 10.62 | 10.72 | -0.06 | -0.56% | 10.53 | 10.74 | 126767 | 13484.33 | 1.24% |
| 2025-03-28 | 11.00 | 10.78 | -0.09 | -0.83% | 10.75 | 11.04 | 147626 | 16059.91 | 1.44% |
| 2025-03-27 | 10.86 | 10.87 | 0.01 | 0.09% | 10.67 | 10.95 | 140402 | 15198.99 | 1.37% |
| 2025-03-26 | 10.77 | 10.86 | 0.04 | 0.37% | 10.73 | 10.92 | 143886 | 15613.06 | 1.40% |
| 2025-03-25 | 10.95 | 10.82 | -0.17 | -1.55% | 10.67 | 11.04 | 294346 | 31825.04 | 2.87% |
| 2025-03-24 | 11.20 | 10.99 | -0.26 | -2.31% | 10.75 | 11.30 | 303575 | 33459.87 | 2.96% |
| 2025-03-21 | 11.77 | 11.25 | -0.67 | -5.62% | 11.25 | 11.80 | 445142 | 50911.93 | 4.35% |
| 2025-03-20 | 12.28 | 11.92 | -0.32 | -2.61% | 11.85 | 12.29 | 316806 | 38239.50 | 3.09% |
| 2025-03-19 | 12.12 | 12.24 | 0.06 | 0.49% | 12.06 | 12.30 | 261135 | 31843.63 | 2.55% |
| 2025-03-18 | 12.26 | 12.18 | -0.12 | -0.98% | 12.05 | 12.35 | 348016 | 42400.79 | 3.40% |
| 2025-03-17 | 12.45 | 12.30 | -0.15 | -1.20% | 12.24 | 12.56 | 464432 | 57334.98 | 4.53% |
| 2025-03-14 | 12.25 | 12.45 | 0.29 | 2.38% | 12.21 | 12.48 | 627123 | 77631.69 | 6.12% |
| 2025-03-13 | 12.09 | 12.16 | 0.07 | 0.58% | 11.82 | 12.30 | 550938 | 66429.80 | 5.38% |
| 2025-03-12 | 12.47 | 12.09 | -0.19 | -1.55% | 12.08 | 12.53 | 583429 | 71682.69 | 5.70% |
| 2025-03-11 | 12.14 | 12.28 | -0.02 | -0.16% | 12.05 | 12.35 | 398673 | 48769.89 | 3.89% |
| 2025-03-10 | 12.50 | 12.30 | -0.19 | -1.52% | 12.11 | 12.60 | 499762 | 61269.38 | 4.88% |
| 2025-03-07 | 13.06 | 12.49 | -0.95 | -7.07% | 12.30 | 13.45 | 1043918 | 133419.22 | 10.19% |
| 2025-03-06 | 13.68 | 13.44 | 0.67 | 5.25% | 12.65 | 13.88 | 1644375 | 217999.59 | 16.06% |
| 2025-03-05 | 12.67 | 12.77 | 1.16 | 9.99% | 12.67 | 12.77 | 350777 | 44746.52 | 3.43% |
| 2025-03-04 | 11.18 | 11.61 | 0.31 | 2.74% | 11.12 | 11.70 | 425975 | 48786.53 | 4.16% |
| 2025-03-03 | 11.34 | 11.30 | -0.04 | -0.35% | 11.11 | 11.66 | 495011 | 56345.86 | 4.83% |
| 2025-02-28 | 11.92 | 11.34 | -0.64 | -5.34% | 11.08 | 11.99 | 536295 | 62249.59 | 5.24% |
| 2025-02-27 | 12.23 | 11.98 | -0.41 | -3.31% | 11.80 | 12.63 | 858641 | 103914.42 | 8.38% |
| 2025-02-26 | 11.47 | 12.39 | 1.13 | 10.04% | 11.27 | 12.39 | 842679 | 100542.58 | 8.23% |
| 2025-02-25 | 11.24 | 11.26 | -0.05 | -0.44% | 11.06 | 11.53 | 326632 | 37066.02 | 3.19% |
| 2025-02-24 | 11.14 | 11.31 | 0.12 | 1.07% | 10.93 | 11.58 | 329320 | 37006.94 | 3.22% |
| 2025-02-21 | 11.24 | 11.19 | -0.02 | -0.18% | 10.97 | 11.25 | 246178 | 27390.29 | 2.40% |
| 2025-02-20 | 11.08 | 11.21 | 0.13 | 1.17% | 11.00 | 11.25 | 249078 | 27772.80 | 2.43% |
| 2025-02-19 | 10.93 | 11.08 | 0.20 | 1.84% | 10.83 | 11.09 | 174773 | 19208.10 | 1.71% |
| 2025-02-18 | 11.34 | 10.88 | -0.47 | -4.14% | 10.86 | 11.34 | 253442 | 28090.00 | 2.47% |
| 2025-02-17 | 11.38 | 11.35 | 0.01 | 0.09% | 11.26 | 11.58 | 265139 | 30280.86 | 2.59% |
| 2025-02-14 | 11.46 | 11.34 | -0.12 | -1.05% | 11.13 | 11.46 | 268904 | 30418.89 | 2.63% |
| 2025-02-13 | 11.66 | 11.46 | -0.22 | -1.88% | 11.40 | 11.71 | 299253 | 34478.21 | 2.92% |
| 2025-02-12 | 11.57 | 11.68 | 0.12 | 1.04% | 11.42 | 11.78 | 312293 | 36232.25 | 3.05% |
| 2025-02-11 | 11.70 | 11.56 | -0.09 | -0.77% | 11.35 | 11.85 | 416497 | 48124.05 | 4.07% |
| 2025-02-10 | 11.24 | 11.65 | 0.70 | 6.39% | 11.15 | 11.80 | 620687 | 71736.20 | 6.06% |
| 2025-02-07 | 10.61 | 10.95 | 0.33 | 3.11% | 10.55 | 11.26 | 500237 | 54870.88 | 4.88% |
| 2025-02-06 | 10.32 | 10.62 | 0.31 | 3.01% | 10.21 | 10.63 | 325003 | 34109.66 | 3.17% |
| 2025-02-05 | 10.13 | 10.31 | 0.27 | 2.69% | 10.09 | 10.44 | 251645 | 25931.61 | 2.46% |
| 2025-01-27 | 10.35 | 10.04 | -0.24 | -2.33% | 10.01 | 10.42 | 216275 | 21959.03 | 2.11% |
| 2025-01-24 | 10.08 | 10.28 | 0.15 | 1.48% | 10.05 | 10.32 | 209761 | 21498.70 | 2.05% |
| 2025-01-23 | 10.35 | 10.13 | -0.10 | -0.98% | 10.13 | 10.59 | 286697 | 29747.41 | 2.80% |
| 2025-01-22 | 10.30 | 10.23 | -0.16 | -1.54% | 10.18 | 10.39 | 191923 | 19706.32 | 1.87% |
| 2025-01-21 | 10.42 | 10.39 | -0.04 | -0.38% | 10.25 | 10.68 | 318361 | 33136.38 | 3.11% |
| 2025-01-20 | 10.57 | 10.43 | -0.01 | -0.10% | 10.25 | 10.63 | 412570 | 43049.16 | 4.03% |
| 2025-01-17 | 10.19 | 10.44 | 0.22 | 2.15% | 10.02 | 10.68 | 495010 | 51255.53 | 4.83% |
| 2025-01-16 | 10.30 | 10.22 | 0.03 | 0.29% | 10.12 | 10.49 | 457386 | 47084.40 | 4.47% |
| 2025-01-15 | 10.46 | 10.19 | -0.29 | -2.77% | 10.16 | 10.53 | 299772 | 30924.20 | 2.93% |
| 2025-01-14 | 10.21 | 10.48 | 0.41 | 4.07% | 9.98 | 10.50 | 309466 | 32011.14 | 3.02% |
| 2025-01-13 | 9.77 | 10.07 | 0.09 | 0.90% | 9.62 | 10.10 | 254080 | 25223.48 | 2.48% |
| 2025-01-10 | 10.49 | 9.98 | -0.49 | -4.68% | 9.98 | 10.56 | 264271 | 27105.89 | 2.58% |
| 2025-01-09 | 10.40 | 10.47 | -0.04 | -0.38% | 10.38 | 10.66 | 264410 | 27859.89 | 2.58% |
| 2025-01-08 | 10.60 | 10.51 | -0.25 | -2.32% | 10.15 | 10.73 | 378476 | 39524.31 | 3.70% |
| 2025-01-07 | 10.68 | 10.76 | 0.13 | 1.22% | 10.28 | 10.81 | 453476 | 47725.78 | 4.43% |
| 2025-01-06 | 11.20 | 10.63 | -1.03 | -8.83% | 10.49 | 11.35 | 713583 | 77001.96 | 6.97% |
| 2025-01-03 | 12.71 | 11.66 | -1.30 | -10.03% | 11.66 | 12.76 | 542741 | 65041.69 | 5.30% |
| 2025-01-02 | 12.91 | 12.96 | -0.22 | -1.67% | 12.68 | 13.40 | 602291 | 78481.77 | 5.88% |
| 2024-12-31 | 13.04 | 13.18 | 0.03 | 0.23% | 12.80 | 13.66 | 906633 | 120336.98 | 8.85% |
| 2024-12-30 | 13.88 | 13.15 | 0.35 | 2.73% | 12.97 | 13.88 | 1102529 | 148195.62 | 10.77% |
| 2024-12-27 | 12.45 | 12.80 | 0.37 | 2.98% | 12.28 | 13.00 | 302622 | 38689.13 | 2.95% |
| 2024-12-26 | 12.23 | 12.43 | 0.20 | 1.64% | 12.17 | 12.55 | 217397 | 26958.06 | 2.12% |
| 2024-12-25 | 12.69 | 12.23 | -0.46 | -3.62% | 12.10 | 12.69 | 263942 | 32356.92 | 2.58% |
| 2024-12-24 | 12.58 | 12.69 | 0.19 | 1.52% | 12.38 | 12.84 | 242665 | 30600.06 | 2.37% |
| 2024-12-23 | 13.41 | 12.50 | -0.91 | -6.79% | 12.49 | 13.55 | 494086 | 64060.54 | 4.82% |
| 2024-12-20 | 12.88 | 13.41 | 0.42 | 3.23% | 12.82 | 13.80 | 531643 | 71289.18 | 5.19% |
| 2024-12-19 | 12.90 | 12.99 | -0.15 | -1.14% | 12.84 | 13.08 | 299051 | 38661.68 | 2.92% |
| 2024-12-18 | 12.98 | 13.14 | 0.18 | 1.39% | 12.75 | 13.58 | 326302 | 42857.82 | 3.19% |
| 2024-12-17 | 13.23 | 12.96 | -0.33 | -2.48% | 12.94 | 13.36 | 293742 | 38584.65 | 2.87% |
| 2024-12-16 | 13.80 | 13.29 | -0.49 | -3.56% | 13.20 | 13.92 | 457892 | 61016.57 | 4.47% |
| 2024-12-13 | 13.94 | 13.78 | -0.33 | -2.34% | 13.77 | 14.60 | 731176 | 103735.55 | 7.14% |
| 2024-12-12 | 14.45 | 14.11 | -0.40 | -2.76% | 13.84 | 14.72 | 661351 | 93804.66 | 6.46% |
| 2024-12-11 | 13.99 | 14.51 | 0.41 | 2.91% | 13.92 | 14.67 | 650357 | 93632.23 | 6.35% |
| 2024-12-10 | 13.62 | 14.10 | 0.87 | 6.58% | 13.50 | 14.38 | 910560 | 127451.29 | 8.89% |
| 2024-12-09 | 13.60 | 13.23 | -0.29 | -2.14% | 13.06 | 13.60 | 338325 | 44841.26 | 3.30% |
| 2024-12-06 | 13.50 | 13.52 | -0.06 | -0.44% | 13.25 | 13.58 | 325629 | 43683.34 | 3.18% |
| 2024-12-05 | 13.25 | 13.58 | 0.28 | 2.11% | 13.18 | 13.82 | 438647 | 59296.15 | 4.28% |
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。
