| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.70 | 4.63 | -0.07 | -1.49% | 4.63 | 4.71 | 160398 | 7494.60 | 0.23% |
| 2025-05-22 | 4.78 | 4.70 | -0.07 | -1.47% | 4.69 | 4.78 | 214236 | 10114.00 | 0.30% |
| 2025-05-21 | 4.79 | 4.77 | -0.01 | -0.21% | 4.77 | 4.80 | 110790 | 5295.14 | 0.16% |
| 2025-05-20 | 4.81 | 4.78 | -0.04 | -0.83% | 4.77 | 4.82 | 156135 | 7476.81 | 0.22% |
| 2025-05-19 | 4.79 | 4.82 | 0.02 | 0.42% | 4.76 | 4.83 | 235870 | 11322.02 | 0.33% |
| 2025-05-16 | 4.90 | 4.80 | -0.09 | -1.84% | 4.78 | 4.90 | 267057 | 12873.41 | 0.38% |
| 2025-05-15 | 4.94 | 4.89 | -0.05 | -1.01% | 4.88 | 4.95 | 127313 | 6234.98 | 0.18% |
| 2025-05-14 | 4.94 | 4.94 | 0.00 | 0.00% | 4.87 | 4.96 | 161731 | 7933.26 | 0.23% |
| 2025-05-13 | 4.91 | 4.94 | 0.06 | 1.23% | 4.89 | 5.02 | 277007 | 13750.03 | 0.39% |
| 2025-05-12 | 4.90 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 166322 | 8102.67 | 0.23% |
| 2025-05-09 | 4.99 | 4.88 | -0.11 | -2.20% | 4.88 | 5.03 | 218630 | 10748.06 | 0.31% |
| 2025-05-08 | 4.95 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 223233 | 11083.59 | 0.31% |
| 2025-05-07 | 4.93 | 4.96 | 0.07 | 1.43% | 4.87 | 4.97 | 256731 | 12640.98 | 0.36% |
| 2025-05-06 | 4.92 | 4.89 | 0.00 | 0.00% | 4.86 | 4.93 | 180127 | 8824.35 | 0.25% |
| 2025-04-30 | 4.91 | 4.89 | -0.02 | -0.41% | 4.85 | 4.96 | 107835 | 5291.13 | 0.59% |
| 2025-04-29 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 4.96 | 102935 | 5068.40 | 0.56% |
| 2025-04-28 | 5.02 | 4.94 | -0.08 | -1.59% | 4.91 | 5.04 | 142918 | 7082.80 | 0.78% |
| 2025-04-25 | 5.00 | 5.02 | 0.01 | 0.20% | 4.95 | 5.12 | 261732 | 13190.62 | 1.44% |
| 2025-04-24 | 5.23 | 5.01 | -0.41 | -7.56% | 4.93 | 5.23 | 449573 | 22661.71 | 2.47% |
| 2025-04-23 | 5.61 | 5.42 | -0.19 | -3.39% | 5.36 | 5.66 | 267082 | 14630.46 | 1.47% |
| 2025-04-22 | 5.55 | 5.61 | 0.05 | 0.90% | 5.55 | 5.65 | 90025 | 5053.49 | 0.49% |
| 2025-04-21 | 5.61 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 90380 | 5035.30 | 0.50% |
| 2025-04-18 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.65 | 51993 | 2908.64 | 0.29% |
| 2025-04-17 | 5.52 | 5.60 | 0.03 | 0.54% | 5.51 | 5.67 | 92966 | 5228.71 | 0.51% |
| 2025-04-16 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.60 | 94651 | 5258.29 | 0.52% |
| 2025-04-15 | 5.65 | 5.57 | -0.07 | -1.24% | 5.51 | 5.65 | 97246 | 5408.58 | 0.53% |
| 2025-04-14 | 5.54 | 5.64 | 0.11 | 1.99% | 5.52 | 5.67 | 105462 | 5917.52 | 0.58% |
| 2025-04-11 | 5.62 | 5.53 | -0.12 | -2.12% | 5.52 | 5.63 | 113762 | 6323.38 | 0.62% |
| 2025-04-10 | 5.61 | 5.65 | 0.03 | 0.53% | 5.54 | 5.68 | 132882 | 7474.81 | 0.73% |
| 2025-04-09 | 5.40 | 5.62 | 0.15 | 2.74% | 5.32 | 5.65 | 176263 | 9658.12 | 0.97% |
| 2025-04-08 | 5.26 | 5.47 | 0.21 | 3.99% | 5.25 | 5.55 | 200641 | 10885.52 | 1.10% |
| 2025-04-07 | 5.68 | 5.26 | -0.54 | -9.31% | 5.22 | 5.69 | 222535 | 12067.23 | 1.22% |
| 2025-04-03 | 5.56 | 5.80 | 0.20 | 3.57% | 5.55 | 5.83 | 154692 | 8869.32 | 0.85% |
| 2025-04-02 | 5.71 | 5.60 | -0.12 | -2.10% | 5.59 | 5.72 | 114279 | 6453.12 | 0.63% |
| 2025-04-01 | 5.57 | 5.72 | 0.17 | 3.06% | 5.55 | 5.77 | 140234 | 7931.77 | 0.77% |
| 2025-03-31 | 5.62 | 5.55 | -0.09 | -1.60% | 5.54 | 5.67 | 115429 | 6473.48 | 0.63% |
| 2025-03-28 | 5.69 | 5.64 | 0.04 | 0.71% | 5.59 | 5.74 | 117103 | 6621.41 | 0.64% |
| 2025-03-27 | 5.66 | 5.60 | -0.08 | -1.41% | 5.57 | 5.75 | 122623 | 6931.19 | 0.67% |
| 2025-03-26 | 5.64 | 5.68 | 0.01 | 0.18% | 5.64 | 5.70 | 58508 | 3316.46 | 0.32% |
| 2025-03-25 | 5.65 | 5.67 | 0.01 | 0.18% | 5.60 | 5.71 | 70739 | 3995.96 | 0.39% |
| 2025-03-24 | 5.75 | 5.66 | -0.07 | -1.22% | 5.59 | 5.79 | 104260 | 5902.03 | 0.57% |
| 2025-03-21 | 5.73 | 5.73 | 0.00 | 0.00% | 5.71 | 5.85 | 111052 | 6417.10 | 0.61% |
| 2025-03-20 | 5.76 | 5.73 | -0.03 | -0.52% | 5.70 | 5.81 | 65298 | 3757.10 | 0.36% |
| 2025-03-19 | 5.82 | 5.76 | -0.09 | -1.54% | 5.74 | 5.92 | 101976 | 5922.87 | 0.56% |
| 2025-03-18 | 5.82 | 5.85 | 0.05 | 0.86% | 5.70 | 5.86 | 109560 | 6365.80 | 0.60% |
| 2025-03-17 | 5.64 | 5.80 | 0.18 | 3.20% | 5.62 | 5.84 | 163481 | 9419.74 | 0.90% |
| 2025-03-14 | 5.48 | 5.62 | 0.14 | 2.55% | 5.46 | 5.62 | 118543 | 6589.42 | 0.65% |
| 2025-03-13 | 5.45 | 5.48 | 0.03 | 0.55% | 5.43 | 5.48 | 86153 | 4697.41 | 0.47% |
| 2025-03-12 | 5.55 | 5.45 | -0.10 | -1.80% | 5.44 | 5.57 | 114433 | 6257.67 | 0.63% |
| 2025-03-11 | 5.55 | 5.55 | -0.05 | -0.89% | 5.49 | 5.59 | 97940 | 5403.65 | 0.54% |
| 2025-03-10 | 5.63 | 5.60 | -0.02 | -0.36% | 5.57 | 5.67 | 90545 | 5081.24 | 0.50% |
| 2025-03-07 | 5.66 | 5.62 | -0.05 | -0.88% | 5.58 | 5.69 | 82109 | 4631.24 | 0.45% |
| 2025-03-06 | 5.57 | 5.67 | 0.15 | 2.72% | 5.50 | 5.68 | 127170 | 7131.56 | 0.70% |
| 2025-03-05 | 5.51 | 5.52 | 0.02 | 0.36% | 5.42 | 5.55 | 78179 | 4282.68 | 0.43% |
| 2025-03-04 | 5.52 | 5.50 | -0.06 | -1.08% | 5.47 | 5.56 | 84568 | 4660.37 | 0.46% |
| 2025-03-03 | 5.53 | 5.56 | 0.04 | 0.72% | 5.50 | 5.62 | 90984 | 5072.84 | 0.50% |
| 2025-02-28 | 5.65 | 5.52 | -0.13 | -2.30% | 5.51 | 5.70 | 126610 | 7061.74 | 0.69% |
| 2025-02-27 | 5.64 | 5.65 | 0.00 | 0.00% | 5.59 | 5.73 | 84890 | 4789.46 | 0.47% |
| 2025-02-26 | 5.51 | 5.65 | 0.16 | 2.91% | 5.49 | 5.65 | 107178 | 6014.69 | 0.59% |
| 2025-02-25 | 5.47 | 5.49 | -0.02 | -0.36% | 5.43 | 5.56 | 101825 | 5604.21 | 0.56% |
| 2025-02-24 | 5.39 | 5.51 | 0.12 | 2.23% | 5.39 | 5.55 | 133729 | 7348.09 | 0.73% |
| 2025-02-21 | 5.45 | 5.39 | -0.06 | -1.10% | 5.36 | 5.48 | 103445 | 5573.84 | 0.57% |
| 2025-02-20 | 5.50 | 5.45 | -0.03 | -0.55% | 5.40 | 5.50 | 62986 | 3423.06 | 0.35% |
| 2025-02-19 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.51 | 60690 | 3317.67 | 0.33% |
| 2025-02-18 | 5.54 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 86913 | 4789.36 | 0.48% |
| 2025-02-17 | 5.58 | 5.56 | 0.03 | 0.54% | 5.46 | 5.60 | 95275 | 5281.18 | 0.52% |
| 2025-02-14 | 5.60 | 5.53 | -0.08 | -1.43% | 5.51 | 5.64 | 78915 | 4386.46 | 0.43% |
| 2025-02-13 | 5.52 | 5.61 | 0.08 | 1.45% | 5.51 | 5.68 | 124425 | 7002.05 | 0.68% |
| 2025-02-12 | 5.53 | 5.53 | -0.02 | -0.36% | 5.45 | 5.57 | 96006 | 5282.90 | 0.53% |
| 2025-02-11 | 5.62 | 5.55 | -0.07 | -1.25% | 5.48 | 5.64 | 105184 | 5822.79 | 0.58% |
| 2025-02-10 | 5.51 | 5.62 | 0.10 | 1.81% | 5.47 | 5.64 | 138248 | 7726.25 | 0.76% |
| 2025-02-07 | 5.35 | 5.52 | 0.17 | 3.18% | 5.32 | 5.53 | 198042 | 10830.64 | 1.09% |
| 2025-02-06 | 5.47 | 5.35 | -0.13 | -2.37% | 5.29 | 5.57 | 201978 | 10839.97 | 1.11% |
| 2025-02-05 | 5.35 | 5.48 | 0.16 | 3.01% | 5.25 | 5.50 | 215325 | 11634.66 | 1.18% |
| 2025-01-27 | 5.21 | 5.32 | 0.14 | 2.70% | 5.21 | 5.38 | 162737 | 8664.00 | 0.89% |
| 2025-01-24 | 5.28 | 5.18 | -0.06 | -1.15% | 5.15 | 5.31 | 160140 | 8330.35 | 0.88% |
| 2025-01-23 | 5.24 | 5.24 | 0.04 | 0.77% | 5.24 | 5.37 | 121128 | 6410.63 | 0.66% |
| 2025-01-22 | 5.14 | 5.20 | 0.02 | 0.39% | 5.09 | 5.22 | 92159 | 4761.67 | 0.51% |
| 2025-01-21 | 5.30 | 5.18 | -0.09 | -1.71% | 5.16 | 5.32 | 110834 | 5760.37 | 0.61% |
| 2025-01-20 | 5.25 | 5.27 | 0.07 | 1.35% | 5.20 | 5.42 | 248534 | 13234.22 | 1.36% |
天山股份(000877)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。
