| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.41 | 2.35 | -0.06 | -2.49% | 2.33 | 2.42 | 418798 | 9903.25 | 2.59% |
| 2025-10-23 | 2.45 | 2.41 | -0.03 | -1.23% | 2.37 | 2.45 | 433568 | 10427.05 | 2.68% |
| 2025-10-22 | 2.38 | 2.44 | 0.06 | 2.52% | 2.37 | 2.44 | 560111 | 13541.80 | 3.46% |
| 2025-10-21 | 2.29 | 2.38 | 0.09 | 3.93% | 2.28 | 2.38 | 724165 | 17010.92 | 4.48% |
| 2025-10-20 | 2.28 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 309980 | 7079.47 | 1.92% |
| 2025-10-17 | 2.29 | 2.27 | -0.02 | -0.87% | 2.25 | 2.32 | 436515 | 9985.26 | 2.70% |
| 2025-10-16 | 2.30 | 2.29 | -0.01 | -0.43% | 2.26 | 2.31 | 283001 | 6468.49 | 1.75% |
| 2025-10-15 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 305936 | 7033.37 | 1.89% |
| 2025-10-14 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.34 | 464486 | 10728.20 | 2.87% |
| 2025-10-13 | 2.26 | 2.29 | -0.01 | -0.43% | 2.23 | 2.29 | 343833 | 7785.42 | 2.13% |
| 2025-10-10 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.33 | 493174 | 11369.48 | 3.05% |
| 2025-10-09 | 2.29 | 2.28 | 0.00 | 0.00% | 2.24 | 2.30 | 352116 | 7965.03 | 2.18% |
| 2025-09-30 | 2.29 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 330430 | 7545.72 | 2.04% |
| 2025-09-29 | 2.29 | 2.28 | -0.01 | -0.44% | 2.22 | 2.29 | 410667 | 9261.75 | 2.54% |
| 2025-09-26 | 2.28 | 2.29 | 0.00 | 0.00% | 2.26 | 2.34 | 395384 | 9081.10 | 2.44% |
| 2025-09-25 | 2.32 | 2.29 | -0.01 | -0.43% | 2.28 | 2.34 | 512378 | 11818.31 | 3.17% |
| 2025-09-24 | 2.25 | 2.30 | 0.05 | 2.22% | 2.23 | 2.33 | 539363 | 12370.82 | 3.34% |
| 2025-09-23 | 2.37 | 2.25 | -0.09 | -3.85% | 2.20 | 2.37 | 840694 | 18964.11 | 5.20% |
| 2025-09-22 | 2.40 | 2.34 | -0.07 | -2.90% | 2.31 | 2.40 | 501658 | 11755.14 | 3.10% |
| 2025-09-19 | 2.45 | 2.41 | -0.05 | -2.03% | 2.35 | 2.48 | 785723 | 18854.16 | 4.86% |
| 2025-09-18 | 2.51 | 2.46 | -0.04 | -1.60% | 2.43 | 2.55 | 856247 | 21338.85 | 5.29% |
| 2025-09-17 | 2.50 | 2.50 | 0.00 | 0.00% | 2.43 | 2.53 | 803847 | 19926.88 | 4.97% |
| 2025-09-16 | 2.48 | 2.50 | 0.05 | 2.04% | 2.46 | 2.54 | 989283 | 24677.40 | 6.12% |
| 2025-09-15 | 2.43 | 2.45 | 0.04 | 1.66% | 2.36 | 2.45 | 794186 | 19158.52 | 4.91% |
| 2025-09-12 | 2.35 | 2.41 | 0.06 | 2.55% | 2.34 | 2.44 | 1192286 | 28606.37 | 7.37% |
| 2025-09-11 | 2.35 | 2.35 | 0.01 | 0.43% | 2.30 | 2.35 | 405182 | 9424.90 | 2.51% |
| 2025-09-10 | 2.30 | 2.34 | 0.03 | 1.30% | 2.29 | 2.35 | 616535 | 14374.66 | 3.81% |
| 2025-09-09 | 2.27 | 2.31 | 0.04 | 1.76% | 2.26 | 2.32 | 623112 | 14324.48 | 3.85% |
| 2025-09-08 | 2.29 | 2.27 | -0.01 | -0.44% | 2.26 | 2.32 | 553418 | 12633.18 | 3.42% |
| 2025-09-05 | 2.27 | 2.28 | 0.01 | 0.44% | 2.24 | 2.28 | 341327 | 7710.99 | 2.11% |
| 2025-09-04 | 2.27 | 2.27 | 0.01 | 0.44% | 2.25 | 2.29 | 295084 | 6703.63 | 1.82% |
| 2025-09-03 | 2.31 | 2.26 | -0.04 | -1.74% | 2.25 | 2.33 | 351600 | 8044.03 | 2.17% |
| 2025-09-02 | 2.31 | 2.30 | -0.01 | -0.43% | 2.27 | 2.33 | 415517 | 9545.90 | 2.57% |
| 2025-09-01 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.35 | 412014 | 9535.10 | 2.55% |
| 2025-08-29 | 2.35 | 2.32 | -0.02 | -0.85% | 2.31 | 2.37 | 318099 | 7410.15 | 1.97% |
| 2025-08-28 | 2.36 | 2.34 | -0.01 | -0.43% | 2.28 | 2.38 | 403467 | 9421.78 | 2.49% |
| 2025-08-27 | 2.44 | 2.35 | -0.09 | -3.69% | 2.35 | 2.44 | 523588 | 12518.33 | 3.24% |
| 2025-08-26 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.46 | 270395 | 6593.87 | 1.67% |
| 2025-08-25 | 2.46 | 2.45 | 0.00 | 0.00% | 2.44 | 2.51 | 758841 | 18771.51 | 4.69% |
| 2025-08-22 | 2.46 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 390057 | 9468.12 | 2.41% |
| 2025-08-21 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 306344 | 7546.39 | 1.89% |
| 2025-08-20 | 2.43 | 2.48 | 0.05 | 2.06% | 2.41 | 2.54 | 634447 | 15682.65 | 3.92% |
| 2025-08-19 | 2.41 | 2.43 | 0.03 | 1.25% | 2.40 | 2.47 | 437851 | 10679.39 | 2.71% |
| 2025-08-18 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 297649 | 7144.93 | 1.84% |
| 2025-08-15 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.46 | 351508 | 8505.54 | 2.17% |
| 2025-08-14 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.50 | 364390 | 8938.62 | 2.25% |
| 2025-08-13 | 2.47 | 2.47 | 0.01 | 0.41% | 2.43 | 2.50 | 370956 | 9107.09 | 2.29% |
| 2025-08-12 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.48 | 301600 | 7416.71 | 1.86% |
| 2025-08-11 | 2.42 | 2.48 | 0.07 | 2.90% | 2.42 | 2.50 | 436884 | 10749.04 | 2.70% |
| 2025-08-08 | 2.45 | 2.41 | -0.05 | -2.03% | 2.39 | 2.46 | 372882 | 8993.83 | 2.31% |
| 2025-08-07 | 2.34 | 2.46 | 0.12 | 5.13% | 2.34 | 2.50 | 915502 | 22159.22 | 5.66% |
| 2025-08-06 | 2.32 | 2.34 | 0.03 | 1.30% | 2.29 | 2.35 | 317940 | 7385.34 | 1.97% |
| 2025-08-05 | 2.28 | 2.31 | 0.04 | 1.76% | 2.27 | 2.33 | 327771 | 7562.71 | 2.03% |
| 2025-08-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.28 | 182456 | 4136.29 | 1.13% |
| 2025-08-01 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 173302 | 3936.60 | 1.07% |
| 2025-07-31 | 2.35 | 2.27 | -0.09 | -3.81% | 2.26 | 2.36 | 452513 | 10363.99 | 2.80% |
| 2025-07-30 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 305597 | 7244.21 | 1.89% |
| 2025-07-29 | 2.36 | 2.37 | 0.00 | 0.00% | 2.34 | 2.39 | 319827 | 7561.03 | 1.98% |
| 2025-07-28 | 2.39 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 346766 | 8214.74 | 2.14% |
| 2025-07-25 | 2.48 | 2.44 | -0.03 | -1.21% | 2.44 | 2.48 | 324818 | 7975.13 | 2.01% |
| 2025-07-24 | 2.42 | 2.47 | 0.04 | 1.65% | 2.41 | 2.48 | 360345 | 8865.47 | 2.23% |
| 2025-07-23 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.48 | 362922 | 8892.41 | 2.24% |
| 2025-07-22 | 2.42 | 2.44 | 0.03 | 1.24% | 2.38 | 2.44 | 367939 | 8899.13 | 2.28% |
| 2025-07-21 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.44 | 489481 | 11831.06 | 3.03% |
| 2025-07-18 | 2.38 | 2.40 | 0.05 | 2.13% | 2.37 | 2.46 | 481727 | 11565.75 | 2.98% |
| 2025-07-17 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 246488 | 5803.03 | 1.52% |
| 2025-07-16 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 282403 | 6692.83 | 1.75% |
| 2025-07-15 | 2.40 | 2.37 | -0.02 | -0.84% | 2.31 | 2.40 | 459892 | 10805.27 | 2.84% |
| 2025-07-14 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.44 | 352782 | 8458.95 | 2.18% |
| 2025-07-11 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.52 | 641668 | 15679.37 | 3.97% |
| 2025-07-10 | 2.39 | 2.45 | 0.06 | 2.51% | 2.38 | 2.46 | 450535 | 10949.43 | 2.79% |
| 2025-07-09 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 273180 | 6529.68 | 1.69% |
| 2025-07-08 | 2.38 | 2.39 | 0.02 | 0.84% | 2.36 | 2.39 | 219933 | 5227.42 | 1.36% |
| 2025-07-07 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.39 | 329986 | 7818.20 | 2.04% |
| 2025-07-04 | 2.36 | 2.34 | -0.02 | -0.85% | 2.33 | 2.37 | 202005 | 4739.17 | 1.25% |
| 2025-07-03 | 2.35 | 2.36 | 0.00 | 0.00% | 2.35 | 2.38 | 247904 | 5862.80 | 1.53% |
| 2025-07-02 | 2.31 | 2.36 | 0.05 | 2.16% | 2.30 | 2.37 | 506330 | 11847.33 | 3.13% |
| 2025-07-01 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.31 | 165322 | 3794.60 | 1.02% |
| 2025-06-30 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 181390 | 4179.74 | 1.12% |
| 2025-06-27 | 2.32 | 2.31 | 0.00 | 0.00% | 2.30 | 2.34 | 247798 | 5740.68 | 1.53% |
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。
