| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
