| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.40 | 5.20 | 0.05 | 0.97% | 5.13 | 5.45 | 221887 | 11597.91 | 1.22% |
| 2025-01-16 | 5.16 | 5.15 | 0.05 | 0.98% | 5.10 | 5.24 | 107620 | 5561.11 | 0.59% |
| 2025-01-15 | 5.08 | 5.10 | 0.02 | 0.39% | 5.00 | 5.14 | 122495 | 6227.51 | 0.67% |
| 2025-01-14 | 5.00 | 5.08 | 0.06 | 1.20% | 4.99 | 5.09 | 154332 | 7792.25 | 0.85% |
| 2025-01-13 | 4.91 | 5.02 | 0.08 | 1.62% | 4.86 | 5.02 | 132374 | 6591.31 | 0.73% |
| 2025-01-10 | 5.23 | 4.94 | -0.24 | -4.63% | 4.94 | 5.27 | 215174 | 10843.67 | 1.18% |
| 2025-01-09 | 5.12 | 5.18 | 0.01 | 0.19% | 5.00 | 5.22 | 178359 | 9123.94 | 0.98% |
| 2025-01-08 | 5.32 | 5.17 | -0.18 | -3.36% | 5.11 | 5.36 | 208519 | 10820.49 | 1.14% |
| 2025-01-07 | 5.38 | 5.35 | -0.04 | -0.74% | 5.28 | 5.45 | 116260 | 6229.92 | 0.64% |
| 2025-01-06 | 5.35 | 5.39 | 0.02 | 0.37% | 5.29 | 5.43 | 76831 | 4125.20 | 0.42% |
| 2025-01-03 | 5.49 | 5.37 | -0.09 | -1.65% | 5.35 | 5.52 | 97860 | 5316.01 | 0.54% |
| 2025-01-02 | 5.66 | 5.46 | -0.20 | -3.53% | 5.42 | 5.73 | 113464 | 6285.29 | 0.62% |
| 2024-12-31 | 5.86 | 5.66 | -0.19 | -3.25% | 5.63 | 5.91 | 148237 | 8499.27 | 0.81% |
| 2024-12-30 | 5.87 | 5.85 | -0.01 | -0.17% | 5.80 | 5.92 | 81824 | 4778.75 | 0.45% |
| 2024-12-27 | 5.79 | 5.86 | 0.07 | 1.21% | 5.78 | 5.92 | 109051 | 6409.88 | 0.60% |
| 2024-12-26 | 6.09 | 5.79 | -0.30 | -4.93% | 5.74 | 6.10 | 212075 | 12461.54 | 1.16% |
| 2024-12-25 | 6.22 | 6.09 | -0.08 | -1.30% | 6.05 | 6.22 | 69083 | 4211.81 | 0.38% |
| 2024-12-24 | 6.05 | 6.17 | 0.11 | 1.82% | 6.05 | 6.20 | 95381 | 5867.25 | 0.52% |
| 2024-12-23 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.21 | 142491 | 8724.76 | 0.78% |
| 2024-12-20 | 6.23 | 6.08 | -0.14 | -2.25% | 6.06 | 6.25 | 141653 | 8663.37 | 0.78% |
| 2024-12-19 | 6.22 | 6.22 | -0.06 | -0.96% | 6.16 | 6.29 | 95118 | 5910.67 | 0.52% |
| 2024-12-18 | 6.38 | 6.28 | 0.03 | 0.48% | 6.26 | 6.48 | 112967 | 7202.09 | 0.62% |
| 2024-12-17 | 6.34 | 6.25 | -0.09 | -1.42% | 6.22 | 6.39 | 120734 | 7596.82 | 0.66% |
| 2024-12-16 | 6.53 | 6.34 | -0.20 | -3.06% | 6.32 | 6.57 | 207186 | 13274.04 | 1.14% |
| 2024-12-13 | 6.67 | 6.54 | -0.16 | -2.39% | 6.53 | 6.69 | 208087 | 13659.30 | 1.14% |
| 2024-12-12 | 6.70 | 6.70 | 0.01 | 0.15% | 6.62 | 6.76 | 179676 | 12042.30 | 0.99% |
| 2024-12-11 | 6.50 | 6.69 | 0.10 | 1.52% | 6.48 | 6.74 | 277039 | 18427.35 | 1.52% |
| 2024-12-10 | 6.61 | 6.59 | 0.11 | 1.70% | 6.50 | 6.88 | 312028 | 20833.33 | 1.71% |
| 2024-12-09 | 6.60 | 6.48 | -0.03 | -0.46% | 6.45 | 6.60 | 116428 | 7594.70 | 0.64% |
| 2024-12-06 | 6.51 | 6.51 | 0.03 | 0.46% | 6.46 | 6.58 | 100514 | 6556.88 | 0.55% |
| 2024-12-05 | 6.43 | 6.48 | 0.01 | 0.15% | 6.40 | 6.49 | 72606 | 4678.93 | 0.40% |
| 2024-12-04 | 6.63 | 6.47 | -0.18 | -2.71% | 6.44 | 6.65 | 121896 | 7938.16 | 0.67% |
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。
