| 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 | 2.29 | 2.26 | -0.02 | -0.88% | 2.25 | 2.31 | 319940 | 7288.69 | 1.98% |
| 2025-05-22 | 2.34 | 2.28 | -0.07 | -2.98% | 2.28 | 2.34 | 223711 | 5150.60 | 1.38% |
| 2025-05-21 | 2.31 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 359735 | 8406.21 | 2.22% |
| 2025-05-20 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 178283 | 4118.40 | 1.10% |
| 2025-05-19 | 2.25 | 2.32 | 0.06 | 2.65% | 2.25 | 2.33 | 420014 | 9674.12 | 2.60% |
| 2025-05-16 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 157021 | 3546.98 | 0.97% |
| 2025-05-15 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 171150 | 3901.77 | 1.06% |
| 2025-05-14 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 236999 | 5395.12 | 1.47% |
| 2025-05-13 | 2.30 | 2.27 | -0.02 | -0.87% | 2.27 | 2.31 | 201814 | 4610.32 | 1.25% |
| 2025-05-12 | 2.29 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 173428 | 3945.37 | 1.07% |
| 2025-05-09 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.32 | 209251 | 4791.59 | 1.29% |
| 2025-05-08 | 2.29 | 2.31 | 0.01 | 0.43% | 2.27 | 2.32 | 262568 | 6048.07 | 1.62% |
| 2025-05-07 | 2.27 | 2.30 | 0.05 | 2.22% | 2.27 | 2.38 | 440805 | 10182.63 | 2.73% |
| 2025-05-06 | 2.23 | 2.25 | 0.03 | 1.35% | 2.23 | 2.25 | 267567 | 5992.74 | 1.65% |
| 2025-04-30 | 2.25 | 2.22 | 0.00 | 0.00% | 2.22 | 2.28 | 297558 | 6679.85 | 1.84% |
| 2025-04-29 | 2.26 | 2.22 | -0.03 | -1.33% | 2.21 | 2.27 | 346663 | 7721.55 | 2.14% |
| 2025-04-28 | 2.36 | 2.25 | -0.14 | -5.86% | 2.24 | 2.37 | 646312 | 14813.54 | 4.00% |
| 2025-04-25 | 2.35 | 2.39 | 0.04 | 1.70% | 2.34 | 2.49 | 784082 | 18948.79 | 4.85% |
| 2025-04-24 | 2.34 | 2.35 | 0.02 | 0.86% | 2.31 | 2.38 | 333097 | 7819.40 | 2.06% |
| 2025-04-23 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.39 | 356868 | 8378.16 | 2.21% |
| 2025-04-22 | 2.31 | 2.37 | 0.06 | 2.60% | 2.30 | 2.38 | 499808 | 11727.44 | 3.09% |
| 2025-04-21 | 2.30 | 2.31 | 0.02 | 0.87% | 2.25 | 2.33 | 332363 | 7630.23 | 2.06% |
| 2025-04-18 | 2.21 | 2.29 | 0.08 | 3.62% | 2.21 | 2.30 | 522379 | 11819.30 | 3.23% |
| 2025-04-17 | 2.16 | 2.21 | 0.03 | 1.38% | 2.15 | 2.26 | 365531 | 8127.94 | 2.26% |
| 2025-04-16 | 2.17 | 2.18 | 0.00 | 0.00% | 2.14 | 2.20 | 247645 | 5372.70 | 1.53% |
| 2025-04-15 | 2.19 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 167666 | 3638.78 | 1.04% |
| 2025-04-14 | 2.18 | 2.18 | 0.01 | 0.46% | 2.17 | 2.21 | 231175 | 5064.81 | 1.43% |
| 2025-04-11 | 2.18 | 2.17 | -0.03 | -1.36% | 2.15 | 2.20 | 304269 | 6622.36 | 1.88% |
| 2025-04-10 | 2.16 | 2.20 | 0.06 | 2.80% | 2.14 | 2.22 | 432387 | 9458.89 | 2.67% |
| 2025-04-09 | 2.09 | 2.14 | 0.03 | 1.42% | 1.98 | 2.16 | 488366 | 10175.82 | 3.02% |
| 2025-04-08 | 2.10 | 2.11 | 0.01 | 0.48% | 2.05 | 2.15 | 455455 | 9561.38 | 2.82% |
| 2025-04-07 | 2.26 | 2.10 | -0.23 | -9.87% | 2.10 | 2.26 | 538890 | 11607.67 | 3.33% |
| 2025-04-03 | 2.28 | 2.33 | 0.03 | 1.30% | 2.27 | 2.35 | 327067 | 7580.89 | 2.02% |
| 2025-04-02 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.32 | 174099 | 4007.31 | 1.08% |
| 2025-04-01 | 2.30 | 2.32 | 0.01 | 0.43% | 2.30 | 2.34 | 196365 | 4552.83 | 1.21% |
| 2025-03-31 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.34 | 250901 | 5782.48 | 1.55% |
| 2025-03-28 | 2.37 | 2.34 | -0.04 | -1.68% | 2.32 | 2.38 | 264141 | 6190.14 | 1.63% |
| 2025-03-27 | 2.41 | 2.38 | -0.02 | -0.83% | 2.35 | 2.41 | 284723 | 6770.43 | 1.76% |
| 2025-03-26 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 291140 | 6983.79 | 1.80% |
| 2025-03-25 | 2.35 | 2.37 | 0.01 | 0.42% | 2.34 | 2.39 | 285451 | 6758.16 | 1.77% |
| 2025-03-24 | 2.42 | 2.36 | -0.04 | -1.67% | 2.32 | 2.44 | 419879 | 9966.69 | 2.60% |
| 2025-03-21 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.42 | 343105 | 8210.63 | 2.12% |
| 2025-03-20 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.42 | 281628 | 6754.85 | 1.74% |
| 2025-03-19 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 191011 | 4554.89 | 1.18% |
| 2025-03-18 | 2.40 | 2.39 | -0.01 | -0.42% | 2.36 | 2.41 | 274323 | 6531.08 | 1.70% |
| 2025-03-17 | 2.39 | 2.40 | 0.03 | 1.27% | 2.37 | 2.41 | 391746 | 9376.63 | 2.42% |
| 2025-03-14 | 2.32 | 2.37 | 0.06 | 2.60% | 2.31 | 2.37 | 415854 | 9747.21 | 2.57% |
| 2025-03-13 | 2.32 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 268690 | 6207.62 | 1.66% |
| 2025-03-12 | 2.35 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 230165 | 5366.29 | 1.42% |
| 2025-03-11 | 2.30 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 284965 | 6608.82 | 1.76% |
| 2025-03-10 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.34 | 265271 | 6154.34 | 1.64% |
| 2025-03-07 | 2.33 | 2.30 | -0.04 | -1.71% | 2.29 | 2.33 | 247466 | 5705.97 | 1.53% |
| 2025-03-06 | 2.29 | 2.34 | 0.05 | 2.18% | 2.29 | 2.34 | 336033 | 7783.91 | 2.08% |
| 2025-03-05 | 2.31 | 2.29 | -0.02 | -0.87% | 2.25 | 2.31 | 282833 | 6428.05 | 1.75% |
| 2025-03-04 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.32 | 221663 | 5104.91 | 1.37% |
| 2025-03-03 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.36 | 346087 | 8072.33 | 2.14% |
| 2025-02-28 | 2.35 | 2.31 | -0.04 | -1.70% | 2.29 | 2.36 | 320988 | 7466.49 | 1.98% |
| 2025-02-27 | 2.36 | 2.35 | 0.00 | 0.00% | 2.32 | 2.40 | 313606 | 7388.91 | 1.94% |
| 2025-02-26 | 2.31 | 2.35 | 0.05 | 2.17% | 2.30 | 2.36 | 347894 | 8130.48 | 2.15% |
| 2025-02-25 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.34 | 303016 | 7010.07 | 1.87% |
| 2025-02-24 | 2.28 | 2.32 | 0.03 | 1.31% | 2.27 | 2.34 | 365430 | 8461.04 | 2.26% |
| 2025-02-21 | 2.32 | 2.29 | -0.02 | -0.87% | 2.27 | 2.33 | 289104 | 6631.00 | 1.79% |
| 2025-02-20 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 264860 | 6091.91 | 1.64% |
| 2025-02-19 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 210129 | 4825.40 | 1.30% |
| 2025-02-18 | 2.37 | 2.29 | -0.08 | -3.38% | 2.28 | 2.37 | 294745 | 6829.80 | 1.82% |
| 2025-02-17 | 2.34 | 2.37 | 0.05 | 2.16% | 2.32 | 2.38 | 315475 | 7419.15 | 1.95% |
| 2025-02-14 | 2.39 | 2.32 | -0.07 | -2.93% | 2.32 | 2.40 | 355285 | 8336.19 | 2.20% |
| 2025-02-13 | 2.34 | 2.39 | 0.04 | 1.70% | 2.34 | 2.42 | 574346 | 13715.12 | 3.55% |
| 2025-02-12 | 2.33 | 2.35 | 0.03 | 1.29% | 2.30 | 2.35 | 267593 | 6228.55 | 1.65% |
| 2025-02-11 | 2.37 | 2.32 | -0.03 | -1.28% | 2.30 | 2.38 | 288176 | 6693.05 | 1.78% |
| 2025-02-10 | 2.31 | 2.35 | 0.05 | 2.17% | 2.30 | 2.36 | 337387 | 7840.17 | 2.09% |
| 2025-02-07 | 2.26 | 2.30 | 0.03 | 1.32% | 2.26 | 2.32 | 465026 | 10684.02 | 2.88% |
| 2025-02-06 | 2.25 | 2.27 | 0.02 | 0.89% | 2.22 | 2.28 | 365079 | 8220.88 | 2.26% |
| 2025-02-05 | 2.27 | 2.25 | 0.00 | 0.00% | 2.23 | 2.28 | 202981 | 4564.29 | 1.26% |
| 2025-01-27 | 2.25 | 2.25 | 0.01 | 0.45% | 2.24 | 2.31 | 259910 | 5904.27 | 1.61% |
| 2025-01-24 | 2.26 | 2.24 | -0.01 | -0.44% | 2.22 | 2.26 | 250515 | 5604.36 | 1.55% |
| 2025-01-23 | 2.27 | 2.25 | 0.02 | 0.90% | 2.25 | 2.30 | 329897 | 7496.77 | 2.04% |
| 2025-01-22 | 2.28 | 2.23 | -0.07 | -3.04% | 2.22 | 2.28 | 279325 | 6260.01 | 1.73% |
| 2025-01-21 | 2.29 | 2.30 | 0.02 | 0.88% | 2.27 | 2.34 | 454353 | 10482.43 | 2.81% |
| 2025-01-20 | 2.28 | 2.28 | 0.01 | 0.44% | 2.24 | 2.32 | 297820 | 6792.64 | 1.84% |
津滨发展(000897)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。
