| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.26 | 2.27 | 0.00 | 0.00% | 2.23 | 2.29 | 255155 | 5773.41 | 1.58% |
| 2025-01-16 | 2.26 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 337209 | 7672.42 | 2.09% |
| 2025-01-15 | 2.26 | 2.25 | -0.02 | -0.88% | 2.23 | 2.28 | 235969 | 5318.61 | 1.46% |
| 2025-01-14 | 2.21 | 2.27 | 0.07 | 3.18% | 2.21 | 2.27 | 293339 | 6583.65 | 1.81% |
| 2025-01-13 | 2.18 | 2.20 | 0.00 | 0.00% | 2.14 | 2.22 | 258375 | 5646.78 | 1.60% |
| 2025-01-10 | 2.29 | 2.20 | -0.08 | -3.51% | 2.20 | 2.29 | 230172 | 5165.22 | 1.42% |
| 2025-01-09 | 2.27 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 182776 | 4166.99 | 1.13% |
| 2025-01-08 | 2.28 | 2.29 | 0.01 | 0.44% | 2.22 | 2.29 | 253821 | 5737.28 | 1.57% |
| 2025-01-07 | 2.25 | 2.28 | 0.04 | 1.79% | 2.22 | 2.29 | 261421 | 5913.42 | 1.62% |
| 2025-01-06 | 2.25 | 2.24 | -0.01 | -0.44% | 2.19 | 2.27 | 263720 | 5895.01 | 1.63% |
| 2025-01-03 | 2.35 | 2.25 | -0.10 | -4.26% | 2.25 | 2.38 | 411821 | 9452.83 | 2.55% |
| 2025-01-02 | 2.37 | 2.35 | -0.02 | -0.84% | 2.33 | 2.43 | 410057 | 9805.90 | 2.54% |
| 2024-12-31 | 2.40 | 2.37 | -0.04 | -1.66% | 2.35 | 2.44 | 285539 | 6830.05 | 1.77% |
| 2024-12-30 | 2.45 | 2.41 | -0.04 | -1.63% | 2.38 | 2.45 | 336040 | 8066.91 | 2.08% |
| 2024-12-27 | 2.40 | 2.45 | 0.04 | 1.66% | 2.39 | 2.48 | 366219 | 8972.95 | 2.26% |
| 2024-12-26 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 254280 | 6139.48 | 1.57% |
| 2024-12-25 | 2.46 | 2.42 | -0.04 | -1.63% | 2.37 | 2.47 | 347025 | 8349.26 | 2.15% |
| 2024-12-24 | 2.44 | 2.46 | 0.02 | 0.82% | 2.41 | 2.47 | 337365 | 8254.02 | 2.09% |
| 2024-12-23 | 2.57 | 2.44 | -0.14 | -5.43% | 2.43 | 2.58 | 585819 | 14568.48 | 3.62% |
| 2024-12-20 | 2.60 | 2.58 | -0.02 | -0.77% | 2.57 | 2.65 | 465584 | 12138.40 | 2.88% |
| 2024-12-19 | 2.58 | 2.60 | -0.05 | -1.89% | 2.58 | 2.64 | 419874 | 10921.62 | 2.60% |
| 2024-12-18 | 2.68 | 2.65 | -0.03 | -1.12% | 2.64 | 2.70 | 389010 | 10352.74 | 2.41% |
| 2024-12-17 | 2.80 | 2.68 | -0.14 | -4.96% | 2.66 | 2.83 | 596027 | 16159.60 | 3.69% |
| 2024-12-16 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.87 | 555411 | 15660.36 | 3.43% |
| 2024-12-13 | 2.88 | 2.81 | -0.10 | -3.44% | 2.78 | 2.90 | 771766 | 21782.23 | 4.77% |
| 2024-12-12 | 2.87 | 2.91 | 0.02 | 0.69% | 2.82 | 2.93 | 971084 | 27995.87 | 6.00% |
| 2024-12-11 | 2.72 | 2.89 | 0.16 | 5.86% | 2.69 | 2.91 | 1377839 | 39093.46 | 8.52% |
| 2024-12-10 | 2.87 | 2.73 | 0.02 | 0.74% | 2.72 | 2.97 | 1666825 | 47402.80 | 10.31% |
| 2024-12-09 | 2.81 | 2.71 | -0.12 | -4.24% | 2.68 | 2.83 | 831145 | 22768.73 | 5.14% |
| 2024-12-06 | 2.69 | 2.83 | 0.15 | 5.60% | 2.68 | 2.90 | 1388382 | 39013.51 | 8.58% |
| 2024-12-05 | 2.62 | 2.68 | 0.05 | 1.90% | 2.61 | 2.74 | 651276 | 17350.69 | 4.03% |
| 2024-12-04 | 2.69 | 2.63 | -0.07 | -2.59% | 2.61 | 2.70 | 315181 | 8376.36 | 1.95% |
| 2024-12-03 | 2.67 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 458037 | 12237.81 | 2.83% |
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。
