| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.36 | 10.16 | -0.21 | -2.03% | 10.11 | 10.36 | 171189 | 17512.01 | 1.67% |
| 2025-08-13 | 10.42 | 10.37 | 0.01 | 0.10% | 10.33 | 10.46 | 163359 | 16989.39 | 1.60% |
| 2025-08-12 | 10.41 | 10.36 | 0.04 | 0.39% | 10.28 | 10.41 | 146115 | 15123.66 | 1.43% |
| 2025-08-11 | 10.13 | 10.32 | 0.17 | 1.67% | 10.13 | 10.43 | 175734 | 18099.49 | 1.72% |
| 2025-08-08 | 10.32 | 10.15 | -0.17 | -1.65% | 10.13 | 10.34 | 143528 | 14613.06 | 1.40% |
| 2025-08-07 | 10.27 | 10.32 | 0.02 | 0.19% | 10.27 | 10.54 | 193540 | 20100.92 | 1.89% |
| 2025-08-06 | 10.23 | 10.30 | 0.01 | 0.10% | 10.15 | 10.32 | 155723 | 15975.34 | 1.52% |
| 2025-08-05 | 10.18 | 10.29 | 0.12 | 1.18% | 10.17 | 10.32 | 164480 | 16875.43 | 1.61% |
| 2025-08-04 | 10.10 | 10.17 | 0.02 | 0.20% | 10.01 | 10.18 | 101657 | 10258.12 | 0.99% |
| 2025-08-01 | 10.16 | 10.15 | -0.04 | -0.39% | 10.06 | 10.25 | 120638 | 12236.74 | 1.18% |
| 2025-07-31 | 10.20 | 10.19 | -0.08 | -0.78% | 10.13 | 10.37 | 190995 | 19560.35 | 1.86% |
| 2025-07-30 | 10.24 | 10.27 | 0.00 | 0.00% | 10.14 | 10.32 | 139269 | 14244.43 | 1.36% |
| 2025-07-29 | 10.27 | 10.27 | 0.00 | 0.00% | 10.14 | 10.35 | 147009 | 15012.54 | 1.44% |
| 2025-07-28 | 10.40 | 10.27 | -0.08 | -0.77% | 10.26 | 10.42 | 121451 | 12517.65 | 1.19% |
| 2025-07-25 | 10.34 | 10.35 | 0.02 | 0.19% | 10.24 | 10.39 | 191323 | 19739.48 | 1.87% |
| 2025-07-24 | 9.94 | 10.33 | 0.39 | 3.92% | 9.94 | 10.43 | 395214 | 40589.87 | 3.86% |
| 2025-07-23 | 9.99 | 9.94 | -0.05 | -0.50% | 9.92 | 10.07 | 147656 | 14757.93 | 1.44% |
| 2025-07-22 | 10.05 | 9.99 | -0.07 | -0.70% | 9.96 | 10.08 | 124665 | 12455.24 | 1.22% |
| 2025-07-21 | 10.02 | 10.06 | 0.04 | 0.40% | 9.98 | 10.08 | 100261 | 10069.91 | 0.98% |
| 2025-07-18 | 10.11 | 10.02 | -0.08 | -0.79% | 9.98 | 10.14 | 112325 | 11280.98 | 1.10% |
| 2025-07-17 | 9.98 | 10.10 | 0.12 | 1.20% | 9.97 | 10.13 | 112554 | 11333.56 | 1.10% |
| 2025-07-16 | 9.91 | 9.98 | 0.04 | 0.40% | 9.91 | 10.08 | 112678 | 11273.71 | 1.10% |
| 2025-07-15 | 10.10 | 9.94 | -0.27 | -2.64% | 9.83 | 10.15 | 260652 | 25855.30 | 2.55% |
| 2025-07-14 | 10.33 | 10.21 | -0.12 | -1.16% | 10.19 | 10.35 | 105663 | 10822.96 | 1.03% |
| 2025-07-11 | 10.19 | 10.33 | 0.11 | 1.08% | 10.14 | 10.35 | 203424 | 20862.70 | 1.99% |
| 2025-07-10 | 10.17 | 10.22 | 0.05 | 0.49% | 10.14 | 10.23 | 104809 | 10680.12 | 1.02% |
| 2025-07-09 | 10.27 | 10.17 | -0.09 | -0.88% | 10.16 | 10.30 | 137592 | 14067.58 | 1.34% |
| 2025-07-08 | 10.19 | 10.26 | 0.10 | 0.98% | 10.18 | 10.31 | 127400 | 13071.63 | 1.24% |
| 2025-07-07 | 10.20 | 10.16 | 0.00 | 0.00% | 10.13 | 10.23 | 111739 | 11371.22 | 1.09% |
| 2025-07-04 | 10.34 | 10.16 | -0.18 | -1.74% | 10.15 | 10.38 | 201714 | 20627.14 | 1.97% |
| 2025-07-03 | 10.36 | 10.34 | -0.03 | -0.29% | 10.33 | 10.50 | 211811 | 22014.44 | 2.07% |
| 2025-07-02 | 10.58 | 10.37 | -0.45 | -4.16% | 10.31 | 10.58 | 412711 | 42969.40 | 4.03% |
| 2025-07-01 | 10.23 | 10.82 | 0.61 | 5.97% | 10.06 | 11.19 | 800606 | 85055.01 | 7.82% |
| 2025-06-30 | 10.42 | 10.21 | 0.09 | 0.89% | 10.15 | 10.45 | 271216 | 27783.91 | 2.65% |
| 2025-06-27 | 10.51 | 10.12 | 0.01 | 0.10% | 10.08 | 10.62 | 483290 | 49586.79 | 4.72% |
| 2025-06-26 | 9.97 | 10.11 | 0.14 | 1.40% | 9.90 | 10.16 | 243078 | 24417.83 | 2.37% |
| 2025-06-25 | 9.88 | 9.97 | 0.09 | 0.91% | 9.88 | 10.12 | 191775 | 19176.59 | 1.87% |
| 2025-06-24 | 9.68 | 9.88 | 0.28 | 2.92% | 9.65 | 9.93 | 154419 | 15172.05 | 1.51% |
| 2025-06-23 | 9.36 | 9.60 | 0.17 | 1.80% | 9.33 | 9.65 | 92832 | 8858.08 | 0.91% |
| 2025-06-20 | 9.52 | 9.43 | -0.09 | -0.95% | 9.43 | 9.61 | 82507 | 7829.92 | 0.81% |
| 2025-06-19 | 9.66 | 9.53 | -0.18 | -1.85% | 9.50 | 9.84 | 126531 | 12191.16 | 1.24% |
| 2025-06-18 | 9.75 | 9.71 | -0.05 | -0.51% | 9.65 | 9.77 | 78375 | 7598.48 | 0.77% |
| 2025-06-17 | 9.74 | 9.76 | 0.02 | 0.21% | 9.69 | 9.80 | 73448 | 7160.25 | 0.72% |
| 2025-06-16 | 9.53 | 9.74 | 0.15 | 1.56% | 9.49 | 9.79 | 109934 | 10675.71 | 1.07% |
| 2025-06-13 | 9.87 | 9.59 | -0.32 | -3.23% | 9.56 | 9.88 | 187581 | 18137.88 | 1.83% |
| 2025-06-12 | 9.93 | 9.91 | -0.04 | -0.40% | 9.87 | 10.00 | 109324 | 10851.96 | 1.07% |
| 2025-06-11 | 9.92 | 9.95 | 0.04 | 0.40% | 9.89 | 10.08 | 136933 | 13684.29 | 1.34% |
| 2025-06-10 | 10.03 | 9.91 | -0.19 | -1.88% | 9.77 | 10.11 | 165983 | 16472.50 | 1.62% |
| 2025-06-09 | 9.96 | 10.10 | 0.15 | 1.51% | 9.92 | 10.33 | 196981 | 19958.39 | 1.92% |
| 2025-06-06 | 10.04 | 9.95 | -0.04 | -0.40% | 9.89 | 10.04 | 96086 | 9549.17 | 0.94% |
| 2025-06-05 | 9.94 | 9.99 | 0.05 | 0.50% | 9.86 | 10.03 | 92655 | 9224.36 | 0.90% |
| 2025-06-04 | 9.82 | 9.94 | 0.16 | 1.64% | 9.77 | 10.00 | 115597 | 11429.42 | 1.13% |
| 2025-06-03 | 9.75 | 9.78 | -0.03 | -0.31% | 9.74 | 9.93 | 108991 | 10708.68 | 1.06% |
| 2025-05-30 | 10.08 | 9.81 | -0.30 | -2.97% | 9.78 | 10.10 | 175376 | 17329.33 | 1.71% |
| 2025-05-29 | 9.99 | 10.11 | 0.30 | 3.06% | 9.91 | 10.28 | 270133 | 27335.99 | 2.64% |
| 2025-05-28 | 9.94 | 9.81 | -0.10 | -1.01% | 9.75 | 10.02 | 94076 | 9257.12 | 0.92% |
| 2025-05-27 | 9.97 | 9.91 | -0.06 | -0.60% | 9.83 | 9.99 | 87486 | 8658.80 | 0.85% |
| 2025-05-26 | 9.80 | 9.97 | 0.13 | 1.32% | 9.77 | 10.07 | 115941 | 11521.39 | 1.13% |
| 2025-05-23 | 10.07 | 9.84 | -0.23 | -2.28% | 9.82 | 10.10 | 142274 | 14176.63 | 1.39% |
| 2025-05-22 | 10.20 | 10.07 | -0.11 | -1.08% | 10.06 | 10.28 | 137648 | 13974.14 | 1.34% |
| 2025-05-21 | 10.39 | 10.18 | -0.28 | -2.68% | 10.16 | 10.43 | 149660 | 15317.45 | 1.46% |
| 2025-05-20 | 10.18 | 10.46 | 0.34 | 3.36% | 10.02 | 10.49 | 254333 | 26216.18 | 2.48% |
| 2025-05-19 | 9.98 | 10.12 | 0.17 | 1.71% | 9.84 | 10.14 | 119475 | 11984.48 | 1.17% |
| 2025-05-16 | 9.92 | 9.95 | 0.00 | 0.00% | 9.91 | 10.03 | 74291 | 7411.02 | 0.73% |
| 2025-05-15 | 10.16 | 9.95 | -0.21 | -2.07% | 9.92 | 10.16 | 108480 | 10859.40 | 1.06% |
| 2025-05-14 | 10.14 | 10.16 | 0.02 | 0.20% | 10.06 | 10.24 | 98744 | 10012.76 | 0.96% |
| 2025-05-13 | 10.35 | 10.14 | -0.09 | -0.88% | 10.14 | 10.36 | 134700 | 13793.69 | 1.32% |
| 2025-05-12 | 10.18 | 10.23 | 0.16 | 1.59% | 10.15 | 10.25 | 120211 | 12265.17 | 1.17% |
| 2025-05-09 | 10.25 | 10.07 | -0.23 | -2.23% | 10.02 | 10.27 | 134769 | 13617.91 | 1.32% |
| 2025-05-08 | 10.13 | 10.30 | 0.16 | 1.58% | 10.07 | 10.37 | 208476 | 21349.58 | 2.04% |
| 2025-05-07 | 10.20 | 10.14 | 0.07 | 0.70% | 10.05 | 10.41 | 233735 | 23881.23 | 2.28% |
| 2025-05-06 | 9.77 | 10.07 | 0.41 | 4.24% | 9.74 | 10.08 | 204518 | 20427.44 | 2.00% |
| 2025-04-30 | 9.65 | 9.66 | 0.11 | 1.15% | 9.57 | 9.76 | 121326 | 11772.62 | 1.18% |
| 2025-04-29 | 9.44 | 9.55 | 0.12 | 1.27% | 9.41 | 9.65 | 100131 | 9589.92 | 0.98% |
| 2025-04-28 | 9.62 | 9.43 | -0.20 | -2.08% | 9.40 | 9.67 | 111757 | 10646.69 | 1.09% |
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。
