| 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 | 3.90 | 3.83 | -0.07 | -1.79% | 3.82 | 3.92 | 595346 | 23003.19 | 5.36% |
| 2025-05-22 | 3.98 | 3.90 | -0.10 | -2.50% | 3.89 | 4.00 | 713082 | 28022.97 | 6.43% |
| 2025-05-21 | 4.01 | 4.00 | -0.02 | -0.50% | 3.97 | 4.10 | 714051 | 28635.94 | 6.43% |
| 2025-05-20 | 4.06 | 4.02 | -0.10 | -2.43% | 4.01 | 4.11 | 1038269 | 41976.61 | 9.36% |
| 2025-05-19 | 3.97 | 4.12 | 0.09 | 2.23% | 3.95 | 4.21 | 1412655 | 58236.04 | 12.73% |
| 2025-05-16 | 4.13 | 4.03 | -0.06 | -1.47% | 3.97 | 4.19 | 1117918 | 45020.54 | 10.07% |
| 2025-05-15 | 4.04 | 4.09 | 0.03 | 0.74% | 3.95 | 4.32 | 1875100 | 77655.67 | 16.90% |
| 2025-05-14 | 3.91 | 4.06 | 0.14 | 3.57% | 3.89 | 4.07 | 1303858 | 52111.71 | 11.75% |
| 2025-05-13 | 4.00 | 3.92 | -0.08 | -2.00% | 3.92 | 4.01 | 945892 | 37316.61 | 8.52% |
| 2025-05-12 | 4.01 | 4.00 | -0.12 | -2.91% | 3.93 | 4.05 | 1295228 | 51666.59 | 11.67% |
| 2025-05-09 | 4.16 | 4.12 | 0.06 | 1.48% | 4.08 | 4.38 | 1865169 | 77960.23 | 16.81% |
| 2025-05-08 | 4.24 | 4.06 | -0.19 | -4.47% | 4.05 | 4.32 | 2095286 | 86323.95 | 18.88% |
| 2025-05-07 | 4.10 | 4.25 | 0.39 | 10.10% | 4.10 | 4.25 | 857727 | 36236.15 | 7.73% |
| 2025-05-06 | 3.76 | 3.86 | 0.16 | 4.32% | 3.70 | 3.91 | 1825035 | 69594.13 | 16.44% |
| 2025-04-30 | 3.83 | 3.70 | -0.38 | -9.31% | 3.68 | 4.07 | 2362781 | 90274.47 | 21.29% |
| 2025-04-29 | 4.08 | 4.08 | -0.45 | -9.93% | 4.08 | 4.20 | 875089 | 35764.56 | 7.88% |
| 2025-04-28 | 4.83 | 4.53 | -0.50 | -9.94% | 4.53 | 4.91 | 2327390 | 107461.22 | 20.97% |
| 2025-04-25 | 5.51 | 5.03 | -0.18 | -3.45% | 5.01 | 5.73 | 3829295 | 213436.14 | 34.50% |
| 2025-04-24 | 4.66 | 5.21 | 0.47 | 9.92% | 4.51 | 5.21 | 3352813 | 171207.53 | 30.21% |
| 2025-04-23 | 4.96 | 4.74 | -0.22 | -4.44% | 4.46 | 5.28 | 3475820 | 171466.97 | 31.32% |
| 2025-04-22 | 4.84 | 4.96 | 0.45 | 9.98% | 4.61 | 4.96 | 2211130 | 107058.70 | 19.92% |
| 2025-04-21 | 4.49 | 4.51 | 0.41 | 10.00% | 4.31 | 4.51 | 626313 | 27984.37 | 5.64% |
| 2025-04-18 | 3.92 | 4.10 | 0.37 | 9.92% | 3.70 | 4.10 | 1560861 | 62239.10 | 14.06% |
| 2025-04-17 | 3.44 | 3.73 | 0.34 | 10.03% | 3.32 | 3.73 | 1373803 | 49709.64 | 12.38% |
| 2025-04-16 | 3.28 | 3.39 | 0.31 | 10.06% | 3.27 | 3.39 | 769877 | 25792.62 | 6.94% |
| 2025-04-15 | 3.14 | 3.08 | -0.09 | -2.84% | 3.05 | 3.16 | 476586 | 14730.97 | 4.29% |
| 2025-04-14 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.20 | 673682 | 21289.56 | 6.07% |
| 2025-04-11 | 3.22 | 3.15 | -0.33 | -9.48% | 3.13 | 3.33 | 1258681 | 40495.11 | 11.34% |
| 2025-04-10 | 3.20 | 3.48 | 0.29 | 9.09% | 3.10 | 3.51 | 1799564 | 60642.49 | 16.21% |
| 2025-04-09 | 3.19 | 3.19 | 0.29 | 10.00% | 3.10 | 3.19 | 574370 | 18313.54 | 5.18% |
| 2025-04-08 | 2.77 | 2.90 | 0.15 | 5.45% | 2.68 | 3.03 | 628304 | 18357.50 | 5.66% |
| 2025-04-07 | 2.98 | 2.75 | -0.31 | -10.13% | 2.75 | 3.00 | 265085 | 7493.08 | 2.39% |
| 2025-04-03 | 2.97 | 3.06 | 0.07 | 2.34% | 2.96 | 3.09 | 218926 | 6678.73 | 1.97% |
| 2025-04-02 | 3.02 | 2.99 | -0.03 | -0.99% | 2.97 | 3.02 | 122988 | 3681.41 | 1.11% |
| 2025-04-01 | 2.97 | 3.02 | 0.05 | 1.68% | 2.97 | 3.03 | 148122 | 4460.03 | 1.33% |
| 2025-03-31 | 2.98 | 2.97 | -0.03 | -1.00% | 2.96 | 3.04 | 172422 | 5161.60 | 1.55% |
| 2025-03-28 | 3.05 | 3.00 | -0.07 | -2.28% | 2.99 | 3.08 | 154524 | 4660.76 | 1.39% |
| 2025-03-27 | 3.10 | 3.07 | -0.04 | -1.29% | 3.03 | 3.12 | 145965 | 4478.62 | 1.32% |
| 2025-03-26 | 3.04 | 3.11 | 0.07 | 2.30% | 3.03 | 3.13 | 202675 | 6280.14 | 1.83% |
| 2025-03-25 | 3.03 | 3.04 | 0.00 | 0.00% | 2.98 | 3.06 | 131961 | 3991.26 | 1.19% |
| 2025-03-24 | 3.14 | 3.04 | -0.10 | -3.18% | 2.98 | 3.15 | 244234 | 7447.11 | 2.20% |
| 2025-03-21 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 168953 | 5292.97 | 1.52% |
| 2025-03-20 | 3.12 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 131301 | 4126.70 | 1.18% |
| 2025-03-19 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 113026 | 3542.63 | 1.02% |
| 2025-03-18 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.18 | 153605 | 4825.62 | 1.38% |
| 2025-03-17 | 3.15 | 3.15 | 0.03 | 0.96% | 3.14 | 3.19 | 239629 | 7566.45 | 2.16% |
| 2025-03-14 | 3.06 | 3.12 | 0.08 | 2.63% | 3.04 | 3.14 | 252121 | 7814.97 | 2.27% |
| 2025-03-13 | 3.08 | 3.04 | -0.03 | -0.98% | 3.01 | 3.08 | 153839 | 4674.38 | 1.39% |
| 2025-03-12 | 3.11 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 185902 | 5717.19 | 1.68% |
| 2025-03-11 | 3.06 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 160741 | 4952.38 | 1.45% |
| 2025-03-10 | 3.14 | 3.10 | -0.02 | -0.64% | 3.07 | 3.15 | 220602 | 6854.99 | 1.99% |
| 2025-03-07 | 3.05 | 3.12 | 0.04 | 1.30% | 3.04 | 3.20 | 446005 | 13901.50 | 4.02% |
| 2025-03-06 | 3.01 | 3.08 | 0.07 | 2.33% | 3.00 | 3.09 | 311277 | 9471.55 | 2.80% |
| 2025-03-05 | 3.08 | 3.01 | -0.05 | -1.63% | 2.96 | 3.08 | 262135 | 7869.48 | 2.36% |
| 2025-03-04 | 3.01 | 3.06 | 0.03 | 0.99% | 2.99 | 3.07 | 208558 | 6310.88 | 1.88% |
| 2025-03-03 | 3.03 | 3.03 | 0.03 | 1.00% | 3.01 | 3.09 | 230538 | 7034.10 | 2.08% |
| 2025-02-28 | 3.05 | 3.00 | -0.07 | -2.28% | 3.00 | 3.08 | 240056 | 7286.39 | 2.16% |
| 2025-02-27 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.10 | 221591 | 6784.87 | 2.00% |
| 2025-02-26 | 3.01 | 3.06 | 0.06 | 2.00% | 3.00 | 3.08 | 217895 | 6648.60 | 1.96% |
| 2025-02-25 | 3.02 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 196720 | 5934.54 | 1.77% |
| 2025-02-24 | 3.00 | 3.04 | 0.04 | 1.33% | 2.98 | 3.07 | 255860 | 7763.32 | 2.31% |
| 2025-02-21 | 2.96 | 3.00 | 0.05 | 1.69% | 2.89 | 3.03 | 336013 | 9964.59 | 3.03% |
| 2025-02-20 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 156175 | 4625.27 | 1.41% |
| 2025-02-19 | 2.94 | 2.97 | 0.03 | 1.02% | 2.94 | 2.99 | 155504 | 4596.53 | 1.40% |
| 2025-02-18 | 3.05 | 2.94 | -0.12 | -3.92% | 2.93 | 3.06 | 225947 | 6753.00 | 2.04% |
| 2025-02-17 | 3.01 | 3.06 | 0.07 | 2.34% | 2.99 | 3.08 | 227070 | 6899.53 | 2.05% |
| 2025-02-14 | 3.04 | 2.99 | -0.05 | -1.64% | 2.97 | 3.06 | 215855 | 6482.73 | 1.94% |
| 2025-02-13 | 3.02 | 3.04 | 0.01 | 0.33% | 3.02 | 3.10 | 308390 | 9444.19 | 2.78% |
| 2025-02-12 | 2.98 | 3.03 | 0.06 | 2.02% | 2.94 | 3.03 | 212990 | 6361.71 | 1.92% |
| 2025-02-11 | 3.03 | 2.97 | -0.06 | -1.98% | 2.95 | 3.04 | 173599 | 5161.75 | 1.56% |
| 2025-02-10 | 2.98 | 3.03 | 0.07 | 2.36% | 2.98 | 3.03 | 275047 | 8263.98 | 2.48% |
| 2025-02-07 | 2.87 | 2.96 | 0.08 | 2.78% | 2.87 | 3.01 | 370126 | 10911.28 | 3.33% |
| 2025-02-06 | 2.88 | 2.88 | 0.02 | 0.70% | 2.81 | 2.88 | 247637 | 7062.12 | 2.23% |
| 2025-02-05 | 2.89 | 2.86 | 0.00 | 0.00% | 2.84 | 2.91 | 158467 | 4555.24 | 1.43% |
| 2025-01-27 | 2.89 | 2.86 | -0.01 | -0.35% | 2.86 | 2.95 | 167029 | 4857.44 | 1.50% |
| 2025-01-24 | 2.91 | 2.87 | -0.04 | -1.37% | 2.85 | 2.91 | 209780 | 6043.90 | 1.89% |
| 2025-01-23 | 2.93 | 2.91 | 0.00 | 0.00% | 2.91 | 2.99 | 239363 | 7063.62 | 2.16% |
| 2025-01-22 | 2.96 | 2.91 | -0.09 | -3.00% | 2.88 | 2.97 | 217486 | 6344.15 | 1.96% |
| 2025-01-21 | 3.02 | 3.00 | 0.00 | 0.00% | 2.98 | 3.11 | 328125 | 9980.93 | 2.96% |
| 2025-01-20 | 2.97 | 3.00 | 0.05 | 1.69% | 2.88 | 3.04 | 253674 | 7551.57 | 2.29% |
天保基建(000965)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。
