| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.68 | 3.80 | 0.13 | 3.54% | 3.64 | 3.80 | 234929 | 8797.37 | 2.12% |
| 2026-03-24 | 3.57 | 3.67 | 0.17 | 4.86% | 3.50 | 3.67 | 245948 | 8825.81 | 2.22% |
| 2026-03-23 | 3.67 | 3.50 | -0.24 | -6.42% | 3.45 | 3.68 | 312882 | 11152.27 | 2.82% |
| 2026-03-20 | 3.90 | 3.74 | -0.13 | -3.36% | 3.73 | 3.90 | 249910 | 9478.13 | 2.25% |
| 2026-03-19 | 3.96 | 3.87 | -0.11 | -2.76% | 3.85 | 3.98 | 210396 | 8219.96 | 1.90% |
| 2026-03-18 | 4.04 | 3.98 | -0.05 | -1.24% | 3.93 | 4.05 | 242103 | 9612.65 | 2.18% |
| 2026-03-17 | 4.04 | 4.03 | 0.01 | 0.25% | 4.02 | 4.12 | 369966 | 15076.26 | 3.33% |
| 2026-03-16 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.06 | 188204 | 7565.70 | 1.70% |
| 2026-03-13 | 3.97 | 4.01 | 0.02 | 0.50% | 3.96 | 4.08 | 330816 | 13349.80 | 2.98% |
| 2026-03-12 | 4.00 | 3.99 | 0.01 | 0.25% | 3.98 | 4.03 | 185460 | 7424.85 | 1.67% |
| 2026-03-11 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 3.99 | 152760 | 6073.22 | 1.38% |
| 2026-03-10 | 3.98 | 3.97 | 0.02 | 0.51% | 3.95 | 3.98 | 149361 | 5924.40 | 1.35% |
| 2026-03-09 | 3.96 | 3.95 | -0.04 | -1.00% | 3.90 | 3.99 | 191340 | 7525.66 | 1.72% |
| 2026-03-06 | 3.88 | 3.99 | 0.10 | 2.57% | 3.85 | 4.00 | 239396 | 9456.85 | 2.16% |
| 2026-03-05 | 3.89 | 3.89 | 0.06 | 1.57% | 3.86 | 3.91 | 175581 | 6824.23 | 1.58% |
| 2026-03-04 | 3.90 | 3.83 | -0.10 | -2.54% | 3.80 | 3.93 | 266301 | 10287.00 | 2.40% |
| 2026-03-03 | 4.00 | 3.93 | -0.07 | -1.75% | 3.92 | 4.03 | 366799 | 14569.53 | 3.30% |
| 2026-03-02 | 4.03 | 4.00 | -0.10 | -2.44% | 3.95 | 4.06 | 352857 | 14138.84 | 3.18% |
| 2026-02-27 | 4.06 | 4.10 | 0.05 | 1.23% | 4.04 | 4.10 | 238741 | 9725.63 | 2.15% |
| 2026-02-26 | 4.16 | 4.05 | -0.08 | -1.94% | 4.04 | 4.16 | 425251 | 17308.12 | 3.83% |
| 2026-02-25 | 4.05 | 4.13 | 0.08 | 1.98% | 4.04 | 4.17 | 417522 | 17235.92 | 3.76% |
| 2026-02-24 | 3.99 | 4.05 | 0.07 | 1.76% | 3.98 | 4.06 | 253311 | 10200.53 | 2.28% |
| 2026-02-13 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.03 | 232631 | 9300.94 | 2.10% |
| 2026-02-12 | 4.08 | 4.01 | -0.06 | -1.47% | 4.00 | 4.09 | 295667 | 11915.25 | 2.66% |
| 2026-02-11 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.10 | 184969 | 7545.45 | 1.67% |
| 2026-02-10 | 4.16 | 4.07 | -0.09 | -2.16% | 4.07 | 4.16 | 275113 | 11268.32 | 2.48% |
| 2026-02-09 | 4.10 | 4.16 | 0.09 | 2.21% | 4.09 | 4.19 | 326495 | 13539.82 | 2.94% |
| 2026-02-06 | 4.09 | 4.07 | -0.04 | -0.97% | 4.05 | 4.13 | 266621 | 10921.41 | 2.40% |
| 2026-02-05 | 4.11 | 4.11 | -0.03 | -0.72% | 4.10 | 4.18 | 458763 | 19021.89 | 4.13% |
| 2026-02-04 | 4.02 | 4.14 | 0.12 | 2.99% | 3.98 | 4.16 | 619097 | 25322.07 | 5.58% |
| 2026-02-03 | 4.08 | 4.02 | 0.08 | 2.03% | 4.00 | 4.19 | 468261 | 19030.72 | 4.22% |
| 2026-02-02 | 3.98 | 3.94 | -0.08 | -1.99% | 3.94 | 4.04 | 285822 | 11411.99 | 2.58% |
| 2026-01-30 | 4.14 | 4.02 | -0.16 | -3.83% | 3.96 | 4.15 | 566482 | 22862.38 | 5.10% |
| 2026-01-29 | 4.09 | 4.18 | 0.07 | 1.70% | 4.05 | 4.22 | 630798 | 26263.06 | 5.68% |
| 2026-01-28 | 4.08 | 4.11 | 0.04 | 0.98% | 4.05 | 4.12 | 292357 | 11957.91 | 2.63% |
| 2026-01-27 | 4.10 | 4.07 | -0.03 | -0.73% | 4.01 | 4.11 | 295352 | 11955.42 | 2.66% |
| 2026-01-26 | 4.13 | 4.10 | -0.05 | -1.20% | 4.07 | 4.14 | 352466 | 14438.02 | 3.18% |
| 2026-01-23 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 336470 | 13880.15 | 3.03% |
| 2026-01-22 | 4.10 | 4.15 | 0.05 | 1.22% | 4.06 | 4.15 | 392796 | 16182.14 | 3.54% |
| 2026-01-21 | 4.06 | 4.10 | 0.01 | 0.24% | 4.04 | 4.10 | 330941 | 13507.94 | 2.98% |
| 2026-01-20 | 4.05 | 4.09 | 0.06 | 1.49% | 4.02 | 4.10 | 418662 | 17046.12 | 3.77% |
| 2026-01-19 | 3.95 | 4.03 | 0.08 | 2.03% | 3.92 | 4.04 | 313190 | 12543.80 | 2.82% |
| 2026-01-16 | 4.05 | 3.95 | -0.06 | -1.50% | 3.93 | 4.05 | 286824 | 11393.12 | 2.58% |
| 2026-01-15 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.06 | 303529 | 12185.66 | 2.73% |
| 2026-01-14 | 4.02 | 4.00 | -0.03 | -0.74% | 3.95 | 4.07 | 463581 | 18622.25 | 4.18% |
| 2026-01-13 | 4.10 | 4.03 | -0.06 | -1.47% | 4.02 | 4.12 | 437187 | 17802.44 | 3.94% |
| 2026-01-12 | 4.11 | 4.09 | 0.00 | 0.00% | 4.05 | 4.12 | 358048 | 14601.74 | 3.23% |
| 2026-01-09 | 4.08 | 4.09 | 0.04 | 0.99% | 4.03 | 4.15 | 438514 | 17935.40 | 3.95% |
| 2026-01-08 | 3.98 | 4.05 | 0.08 | 2.02% | 3.95 | 4.07 | 390982 | 15719.50 | 3.52% |
| 2026-01-07 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 258106 | 10275.70 | 2.33% |
| 2026-01-06 | 3.94 | 4.00 | 0.06 | 1.52% | 3.92 | 4.00 | 344901 | 13715.20 | 3.11% |
| 2026-01-05 | 3.93 | 3.94 | 0.02 | 0.51% | 3.90 | 3.96 | 277772 | 10931.66 | 2.50% |
| 2025-12-31 | 3.92 | 3.92 | 0.02 | 0.51% | 3.86 | 3.94 | 245490 | 9597.06 | 2.21% |
| 2025-12-30 | 3.91 | 3.90 | 0.02 | 0.52% | 3.89 | 3.94 | 206437 | 8078.10 | 1.86% |
| 2025-12-29 | 3.94 | 3.88 | -0.05 | -1.27% | 3.88 | 3.94 | 177363 | 6920.73 | 1.60% |
| 2025-12-26 | 3.93 | 3.93 | -0.02 | -0.51% | 3.91 | 3.96 | 240106 | 9447.83 | 2.16% |
| 2025-12-25 | 3.96 | 3.95 | 0.03 | 0.77% | 3.90 | 3.97 | 186997 | 7350.51 | 1.68% |
| 2025-12-24 | 3.89 | 3.92 | 0.05 | 1.29% | 3.87 | 3.92 | 164890 | 6437.58 | 1.49% |
| 2025-12-23 | 3.91 | 3.87 | -0.06 | -1.53% | 3.86 | 3.93 | 221809 | 8616.21 | 2.00% |
| 2025-12-22 | 3.94 | 3.93 | -0.01 | -0.25% | 3.91 | 3.95 | 241474 | 9491.60 | 2.18% |
| 2025-12-19 | 3.84 | 3.94 | 0.08 | 2.07% | 3.84 | 3.95 | 335890 | 13157.80 | 3.03% |
| 2025-12-18 | 3.85 | 3.86 | -0.01 | -0.26% | 3.83 | 3.89 | 208387 | 8065.34 | 1.88% |
| 2025-12-17 | 3.83 | 3.87 | 0.00 | 0.00% | 3.78 | 3.88 | 264332 | 10121.63 | 2.38% |
| 2025-12-16 | 3.88 | 3.87 | 0.00 | 0.00% | 3.82 | 3.91 | 251145 | 9695.96 | 2.26% |
| 2025-12-15 | 3.86 | 3.87 | -0.01 | -0.26% | 3.81 | 3.91 | 225336 | 8704.30 | 2.03% |
| 2025-12-12 | 3.93 | 3.88 | -0.05 | -1.27% | 3.88 | 3.95 | 347840 | 13569.13 | 3.13% |
| 2025-12-11 | 4.09 | 3.93 | -0.20 | -4.84% | 3.93 | 4.09 | 606661 | 24262.05 | 5.47% |
| 2025-12-10 | 4.04 | 4.13 | 0.07 | 1.72% | 3.99 | 4.16 | 741741 | 30226.06 | 6.68% |
| 2025-12-09 | 4.18 | 4.06 | -0.14 | -3.33% | 4.05 | 4.19 | 695034 | 28426.76 | 6.26% |
| 2025-12-08 | 4.24 | 4.20 | -0.04 | -0.94% | 4.18 | 4.27 | 509262 | 21416.67 | 4.59% |
| 2025-12-05 | 4.41 | 4.24 | -0.19 | -4.29% | 4.12 | 4.42 | 864371 | 36455.12 | 7.79% |
| 2025-12-04 | 4.51 | 4.43 | -0.07 | -1.56% | 4.41 | 4.62 | 552187 | 24780.52 | 4.98% |
| 2025-12-03 | 4.67 | 4.50 | -0.15 | -3.23% | 4.48 | 4.67 | 490056 | 22219.06 | 4.42% |
| 2025-12-02 | 4.65 | 4.65 | 0.04 | 0.87% | 4.57 | 4.70 | 626563 | 29083.88 | 5.65% |
| 2025-12-01 | 4.52 | 4.61 | 0.09 | 1.99% | 4.49 | 4.69 | 753962 | 34739.63 | 6.79% |
| 2025-11-28 | 4.46 | 4.52 | 0.06 | 1.35% | 4.35 | 4.56 | 1161082 | 51709.69 | 10.46% |
| 2025-11-27 | 4.21 | 4.46 | 0.25 | 5.94% | 4.14 | 4.63 | 1498122 | 66969.81 | 13.50% |
| 2025-11-26 | 4.23 | 4.21 | -0.04 | -0.94% | 4.19 | 4.31 | 312802 | 13278.33 | 2.82% |
| 2025-11-25 | 4.19 | 4.25 | 0.07 | 1.67% | 4.13 | 4.33 | 482115 | 20428.11 | 4.34% |
| 2025-11-24 | 4.15 | 4.18 | 0.04 | 0.97% | 4.12 | 4.21 | 329414 | 13736.43 | 2.97% |
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。
