| 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 | 5.09 | 5.10 | 0.00 | 0.00% | 4.95 | 5.16 | 426253 | 21532.28 | 0.60% |
| 2026-02-02 | 5.09 | 5.10 | -0.56 | -9.89% | 5.09 | 5.28 | 786243 | 40137.32 | 1.11% |
| 2026-01-30 | 5.72 | 5.66 | -0.09 | -1.57% | 5.58 | 5.78 | 281986 | 15938.54 | 0.40% |
| 2026-01-29 | 5.68 | 5.75 | 0.07 | 1.23% | 5.65 | 5.80 | 302387 | 17317.31 | 0.43% |
| 2026-01-28 | 5.57 | 5.68 | 0.12 | 2.16% | 5.55 | 5.72 | 267645 | 15148.48 | 0.38% |
| 2026-01-27 | 5.68 | 5.56 | -0.14 | -2.46% | 5.53 | 5.70 | 287534 | 16072.64 | 0.40% |
| 2026-01-26 | 5.70 | 5.70 | -0.02 | -0.35% | 5.66 | 5.74 | 231943 | 13213.54 | 0.33% |
| 2026-01-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.77 | 337376 | 19164.25 | 0.47% |
| 2026-01-22 | 5.52 | 5.64 | 0.13 | 2.36% | 5.48 | 5.66 | 330271 | 18469.31 | 0.46% |
| 2026-01-21 | 5.55 | 5.51 | -0.09 | -1.61% | 5.49 | 5.56 | 234580 | 12935.01 | 0.33% |
| 2026-01-20 | 5.45 | 5.60 | 0.16 | 2.94% | 5.42 | 5.62 | 484492 | 26979.08 | 0.68% |
| 2026-01-19 | 5.41 | 5.44 | 0.01 | 0.18% | 5.36 | 5.44 | 148476 | 8035.83 | 0.21% |
| 2026-01-16 | 5.45 | 5.43 | 0.00 | 0.00% | 5.43 | 5.54 | 227397 | 12426.33 | 0.32% |
| 2026-01-15 | 5.46 | 5.43 | -0.04 | -0.73% | 5.40 | 5.51 | 193800 | 10540.74 | 0.27% |
| 2026-01-14 | 5.45 | 5.47 | 0.03 | 0.55% | 5.42 | 5.59 | 342979 | 18901.35 | 0.48% |
| 2026-01-13 | 5.48 | 5.44 | -0.04 | -0.73% | 5.43 | 5.50 | 199243 | 10870.15 | 0.28% |
| 2026-01-12 | 5.47 | 5.48 | 0.01 | 0.18% | 5.41 | 5.48 | 237834 | 12977.87 | 0.33% |
| 2026-01-09 | 5.50 | 5.47 | -0.02 | -0.36% | 5.43 | 5.51 | 222959 | 12181.99 | 0.31% |
| 2026-01-08 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 171262 | 9401.58 | 0.24% |
| 2026-01-07 | 5.45 | 5.46 | 0.03 | 0.55% | 5.40 | 5.52 | 242507 | 13249.67 | 0.34% |
| 2026-01-06 | 5.36 | 5.43 | 0.08 | 1.50% | 5.32 | 5.44 | 213662 | 11541.34 | 0.30% |
| 2026-01-05 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.37 | 165466 | 8836.38 | 0.23% |
| 2025-12-31 | 5.35 | 5.32 | -0.02 | -0.37% | 5.30 | 5.37 | 82370 | 4393.00 | 0.12% |
| 2025-12-30 | 5.36 | 5.34 | -0.02 | -0.37% | 5.29 | 5.38 | 129731 | 6916.38 | 0.18% |
| 2025-12-29 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.42 | 137869 | 7417.16 | 0.19% |
| 2025-12-26 | 5.41 | 5.38 | -0.03 | -0.55% | 5.38 | 5.44 | 136156 | 7363.81 | 0.19% |
| 2025-12-25 | 5.44 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 135444 | 7322.95 | 0.19% |
| 2025-12-24 | 5.38 | 5.39 | 0.01 | 0.19% | 5.35 | 5.43 | 128175 | 6899.82 | 0.18% |
| 2025-12-23 | 5.37 | 5.38 | 0.00 | 0.00% | 5.35 | 5.42 | 114043 | 6144.67 | 0.16% |
| 2025-12-22 | 5.38 | 5.38 | 0.01 | 0.19% | 5.34 | 5.41 | 130292 | 7011.53 | 0.18% |
| 2025-12-19 | 5.36 | 5.37 | 0.02 | 0.37% | 5.34 | 5.40 | 126200 | 6780.28 | 0.18% |
| 2025-12-18 | 5.36 | 5.35 | 0.01 | 0.19% | 5.34 | 5.40 | 99226 | 5325.23 | 0.14% |
| 2025-12-17 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.36 | 138956 | 7370.76 | 0.20% |
| 2025-12-16 | 5.41 | 5.31 | -0.12 | -2.21% | 5.29 | 5.43 | 180100 | 9607.83 | 0.25% |
| 2025-12-15 | 5.42 | 5.43 | 0.00 | 0.00% | 5.38 | 5.50 | 155893 | 8499.34 | 0.22% |
| 2025-12-12 | 5.51 | 5.43 | -0.08 | -1.45% | 5.42 | 5.52 | 185216 | 10104.93 | 0.26% |
| 2025-12-11 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.62 | 113249 | 6268.96 | 0.16% |
| 2025-12-10 | 5.51 | 5.60 | 0.07 | 1.27% | 5.50 | 5.62 | 148429 | 8267.86 | 0.21% |
| 2025-12-09 | 5.66 | 5.53 | -0.14 | -2.47% | 5.52 | 5.67 | 245226 | 13629.99 | 0.34% |
| 2025-12-08 | 5.73 | 5.67 | -0.06 | -1.05% | 5.66 | 5.75 | 174551 | 9937.65 | 0.25% |
| 2025-12-05 | 5.71 | 5.73 | 0.02 | 0.35% | 5.66 | 5.75 | 104757 | 5972.09 | 0.15% |
| 2025-12-04 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.74 | 99464 | 5668.13 | 0.14% |
| 2025-12-03 | 5.71 | 5.69 | -0.04 | -0.70% | 5.65 | 5.73 | 143130 | 8147.40 | 0.20% |
| 2025-12-02 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.79 | 105430 | 6043.28 | 0.15% |
| 2025-12-01 | 5.77 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 124954 | 7229.71 | 0.18% |
| 2025-11-28 | 5.74 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 102388 | 5895.91 | 0.14% |
| 2025-11-27 | 5.81 | 5.75 | -0.07 | -1.20% | 5.73 | 5.81 | 121323 | 6988.73 | 0.17% |
| 2025-11-26 | 5.78 | 5.82 | 0.05 | 0.87% | 5.78 | 5.92 | 175817 | 10273.57 | 0.25% |
| 2025-11-25 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.80 | 110316 | 6367.65 | 0.16% |
| 2025-11-24 | 5.74 | 5.76 | 0.05 | 0.88% | 5.69 | 5.80 | 132511 | 7611.44 | 0.19% |
| 2025-11-21 | 5.81 | 5.71 | -0.13 | -2.23% | 5.68 | 5.83 | 225946 | 12983.32 | 0.32% |
| 2025-11-20 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.89 | 139751 | 8174.03 | 0.20% |
| 2025-11-19 | 5.88 | 5.83 | -0.07 | -1.19% | 5.78 | 5.91 | 199077 | 11611.30 | 0.28% |
| 2025-11-18 | 6.02 | 5.90 | -0.12 | -1.99% | 5.88 | 6.02 | 290760 | 17226.65 | 0.41% |
| 2025-11-17 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.08 | 208372 | 12546.54 | 0.29% |
| 2025-11-14 | 6.08 | 6.08 | -0.04 | -0.65% | 6.06 | 6.14 | 213633 | 13019.28 | 0.30% |
| 2025-11-13 | 6.04 | 6.12 | 0.09 | 1.49% | 6.03 | 6.15 | 250986 | 15293.47 | 0.35% |
| 2025-11-12 | 6.13 | 6.03 | -0.10 | -1.63% | 6.02 | 6.13 | 241839 | 14638.07 | 0.34% |
| 2025-11-11 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.14 | 320168 | 19561.94 | 0.45% |
| 2025-11-10 | 6.04 | 6.06 | 0.02 | 0.33% | 5.99 | 6.07 | 228445 | 13759.92 | 0.32% |
| 2025-11-07 | 5.95 | 6.04 | 0.08 | 1.34% | 5.94 | 6.10 | 394172 | 23850.70 | 0.55% |
| 2025-11-06 | 6.03 | 5.96 | -0.05 | -0.83% | 5.95 | 6.03 | 229591 | 13702.99 | 0.32% |
| 2025-11-05 | 5.98 | 6.01 | -0.02 | -0.33% | 5.95 | 6.03 | 215268 | 12898.57 | 0.30% |
| 2025-11-04 | 6.05 | 6.03 | -0.01 | -0.17% | 5.97 | 6.07 | 255242 | 15363.21 | 0.36% |
| 2025-11-03 | 6.03 | 6.04 | 0.02 | 0.33% | 5.95 | 6.05 | 217745 | 13072.38 | 0.31% |
| 2025-10-31 | 5.96 | 6.02 | 0.06 | 1.01% | 5.94 | 6.04 | 225076 | 13535.73 | 0.32% |
| 2025-10-30 | 6.04 | 5.96 | -0.08 | -1.32% | 5.91 | 6.04 | 310203 | 18540.95 | 0.44% |
| 2025-10-29 | 6.02 | 6.04 | -0.01 | -0.17% | 5.96 | 6.06 | 290966 | 17515.90 | 0.41% |
| 2025-10-28 | 6.10 | 6.05 | -0.07 | -1.14% | 6.01 | 6.12 | 310957 | 18802.83 | 0.44% |
| 2025-10-27 | 6.12 | 6.12 | 0.02 | 0.33% | 6.09 | 6.18 | 352297 | 21608.87 | 0.50% |
| 2025-10-24 | 6.20 | 6.10 | -0.17 | -2.71% | 6.08 | 6.23 | 584652 | 35828.94 | 0.82% |
| 2025-10-23 | 6.38 | 6.27 | -0.19 | -2.94% | 6.15 | 6.38 | 430886 | 26818.86 | 0.61% |
| 2025-10-22 | 6.43 | 6.46 | 0.07 | 1.10% | 6.41 | 6.61 | 586927 | 38159.33 | 0.83% |
| 2025-10-21 | 6.31 | 6.39 | 0.10 | 1.59% | 6.26 | 6.52 | 374244 | 23942.25 | 0.53% |
| 2025-10-20 | 6.40 | 6.29 | -0.08 | -1.26% | 6.24 | 6.44 | 387292 | 24425.16 | 0.54% |
| 2025-10-17 | 6.44 | 6.37 | -0.11 | -1.70% | 6.34 | 6.56 | 444796 | 28690.60 | 0.63% |
| 2025-10-16 | 6.72 | 6.48 | -0.24 | -3.57% | 6.43 | 6.72 | 628955 | 40960.58 | 0.88% |
| 2025-10-15 | 6.53 | 6.72 | 0.15 | 2.28% | 6.50 | 6.80 | 765419 | 51294.46 | 1.08% |
| 2025-10-14 | 6.64 | 6.57 | -0.07 | -1.05% | 6.54 | 6.75 | 732953 | 48669.62 | 1.03% |
| 2025-10-13 | 6.51 | 6.64 | -0.08 | -1.19% | 6.45 | 6.72 | 895035 | 59185.88 | 1.26% |
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。
