| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.19 | 4.14 | -0.09 | -2.13% | 4.13 | 4.30 | 473755 | 19863.77 | 4.27% |
| 2025-11-20 | 4.23 | 4.23 | 0.00 | 0.00% | 4.14 | 4.33 | 489580 | 20738.25 | 4.41% |
| 2025-11-19 | 4.41 | 4.23 | -0.22 | -4.94% | 4.21 | 4.45 | 508994 | 21787.89 | 4.59% |
| 2025-11-18 | 4.68 | 4.45 | -0.21 | -4.51% | 4.37 | 4.68 | 673571 | 30019.08 | 6.07% |
| 2025-11-17 | 4.56 | 4.66 | 0.08 | 1.75% | 4.54 | 4.69 | 466740 | 21651.65 | 4.21% |
| 2025-11-14 | 4.59 | 4.58 | -0.03 | -0.65% | 4.57 | 4.65 | 437937 | 20237.47 | 3.95% |
| 2025-11-13 | 4.56 | 4.61 | 0.06 | 1.32% | 4.48 | 4.62 | 434681 | 19930.57 | 3.92% |
| 2025-11-12 | 4.59 | 4.55 | -0.05 | -1.09% | 4.51 | 4.63 | 310783 | 14122.04 | 2.80% |
| 2025-11-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.62 | 492778 | 22597.06 | 4.44% |
| 2025-11-10 | 4.48 | 4.57 | 0.11 | 2.47% | 4.46 | 4.59 | 587491 | 26740.46 | 5.29% |
| 2025-11-07 | 4.43 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 434736 | 19451.20 | 3.92% |
| 2025-11-06 | 4.49 | 4.45 | -0.03 | -0.67% | 4.39 | 4.51 | 425973 | 18857.74 | 3.84% |
| 2025-11-05 | 4.42 | 4.48 | 0.02 | 0.45% | 4.37 | 4.53 | 508661 | 22794.24 | 4.58% |
| 2025-11-04 | 4.46 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 502316 | 22369.15 | 4.53% |
| 2025-11-03 | 4.39 | 4.46 | 0.08 | 1.83% | 4.35 | 4.49 | 693782 | 30612.53 | 6.25% |
| 2025-10-31 | 4.29 | 4.38 | 0.09 | 2.10% | 4.26 | 4.56 | 861455 | 37966.39 | 7.76% |
| 2025-10-30 | 4.42 | 4.29 | -0.14 | -3.16% | 4.28 | 4.44 | 596207 | 25910.20 | 5.37% |
| 2025-10-29 | 4.50 | 4.43 | -0.06 | -1.34% | 4.36 | 4.52 | 647523 | 28532.14 | 5.83% |
| 2025-10-28 | 4.55 | 4.49 | 0.00 | 0.00% | 4.48 | 4.58 | 863066 | 38970.68 | 7.78% |
| 2025-10-27 | 4.50 | 4.49 | -0.11 | -2.39% | 4.44 | 4.55 | 937816 | 42074.15 | 8.45% |
| 2025-10-24 | 4.65 | 4.60 | -0.03 | -0.65% | 4.54 | 4.68 | 1026958 | 47194.26 | 9.25% |
| 2025-10-23 | 4.80 | 4.63 | -0.19 | -3.94% | 4.56 | 4.82 | 1727582 | 80494.27 | 15.57% |
| 2025-10-22 | 4.43 | 4.82 | 0.44 | 10.05% | 4.36 | 4.82 | 1098196 | 51623.71 | 9.90% |
| 2025-10-21 | 4.26 | 4.38 | 0.11 | 2.58% | 4.25 | 4.39 | 442843 | 19285.93 | 3.99% |
| 2025-10-20 | 4.28 | 4.27 | 0.00 | 0.00% | 4.24 | 4.31 | 221851 | 9474.88 | 2.00% |
| 2025-10-17 | 4.31 | 4.27 | -0.02 | -0.47% | 4.25 | 4.37 | 283331 | 12211.73 | 2.55% |
| 2025-10-16 | 4.31 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 245409 | 10552.24 | 2.21% |
| 2025-10-15 | 4.26 | 4.33 | 0.06 | 1.41% | 4.26 | 4.33 | 328456 | 14123.25 | 2.96% |
| 2025-10-14 | 4.34 | 4.27 | -0.05 | -1.16% | 4.24 | 4.41 | 578977 | 25111.49 | 5.22% |
| 2025-10-13 | 4.14 | 4.32 | 0.10 | 2.37% | 4.07 | 4.35 | 574703 | 24432.74 | 5.18% |
| 2025-10-10 | 4.15 | 4.22 | 0.06 | 1.44% | 4.13 | 4.25 | 405681 | 17110.43 | 3.66% |
| 2025-10-09 | 4.16 | 4.16 | -0.01 | -0.24% | 4.10 | 4.17 | 322785 | 13356.60 | 2.91% |
| 2025-09-30 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.19 | 254652 | 10602.95 | 2.29% |
| 2025-09-29 | 4.13 | 4.15 | 0.03 | 0.73% | 4.04 | 4.16 | 289253 | 11888.10 | 2.61% |
| 2025-09-26 | 4.08 | 4.12 | 0.03 | 0.73% | 4.05 | 4.23 | 418371 | 17408.47 | 3.77% |
| 2025-09-25 | 4.16 | 4.09 | -0.08 | -1.92% | 4.08 | 4.21 | 367058 | 15157.99 | 3.31% |
| 2025-09-24 | 4.03 | 4.17 | 0.11 | 2.71% | 4.01 | 4.23 | 461734 | 19186.78 | 4.16% |
| 2025-09-23 | 4.23 | 4.06 | -0.19 | -4.47% | 4.00 | 4.24 | 490054 | 19973.84 | 4.42% |
| 2025-09-22 | 4.27 | 4.25 | -0.02 | -0.47% | 4.16 | 4.27 | 313931 | 13236.46 | 2.83% |
| 2025-09-19 | 4.33 | 4.27 | -0.06 | -1.39% | 4.20 | 4.38 | 515863 | 21977.30 | 4.65% |
| 2025-09-18 | 4.50 | 4.33 | -0.20 | -4.42% | 4.27 | 4.51 | 684193 | 30105.89 | 6.16% |
| 2025-09-17 | 4.44 | 4.53 | 0.05 | 1.12% | 4.33 | 4.53 | 626910 | 27948.77 | 5.65% |
| 2025-09-16 | 4.39 | 4.48 | 0.04 | 0.90% | 4.38 | 4.50 | 606683 | 27032.81 | 5.47% |
| 2025-09-15 | 4.41 | 4.44 | 0.02 | 0.45% | 4.27 | 4.48 | 682805 | 29821.95 | 6.15% |
| 2025-09-12 | 4.32 | 4.42 | 0.07 | 1.61% | 4.31 | 4.48 | 774428 | 34228.67 | 6.98% |
| 2025-09-11 | 4.32 | 4.35 | 0.03 | 0.69% | 4.23 | 4.36 | 492430 | 21175.62 | 4.44% |
| 2025-09-10 | 4.28 | 4.32 | 0.02 | 0.47% | 4.22 | 4.32 | 491806 | 21012.27 | 4.43% |
| 2025-09-09 | 4.23 | 4.30 | 0.08 | 1.90% | 4.21 | 4.38 | 733550 | 31563.70 | 6.61% |
| 2025-09-08 | 4.22 | 4.22 | 0.00 | 0.00% | 4.17 | 4.26 | 421747 | 17775.04 | 3.80% |
| 2025-09-05 | 4.21 | 4.22 | 0.03 | 0.72% | 4.12 | 4.22 | 453678 | 18992.41 | 4.09% |
| 2025-09-04 | 4.20 | 4.19 | 0.00 | 0.00% | 4.13 | 4.27 | 453379 | 19077.70 | 4.09% |
| 2025-09-03 | 4.32 | 4.19 | -0.15 | -3.46% | 4.18 | 4.34 | 491514 | 20911.50 | 4.43% |
| 2025-09-02 | 4.43 | 4.34 | -0.09 | -2.03% | 4.28 | 4.44 | 624019 | 27022.70 | 5.62% |
| 2025-09-01 | 4.51 | 4.43 | -0.12 | -2.64% | 4.41 | 4.54 | 741783 | 33075.58 | 6.68% |
| 2025-08-29 | 4.76 | 4.55 | -0.12 | -2.57% | 4.51 | 4.86 | 1148288 | 53409.38 | 10.35% |
| 2025-08-28 | 4.54 | 4.67 | 0.17 | 3.78% | 4.53 | 4.88 | 1513732 | 71170.85 | 13.64% |
| 2025-08-27 | 4.70 | 4.50 | -0.22 | -4.66% | 4.49 | 4.72 | 997782 | 46025.77 | 8.99% |
| 2025-08-26 | 4.69 | 4.72 | 0.03 | 0.64% | 4.54 | 4.72 | 897754 | 41540.05 | 8.09% |
| 2025-08-25 | 4.64 | 4.69 | 0.11 | 2.40% | 4.57 | 4.83 | 1199758 | 56700.88 | 10.81% |
| 2025-08-22 | 4.58 | 4.58 | 0.01 | 0.22% | 4.50 | 4.62 | 762169 | 34738.95 | 6.87% |
| 2025-08-21 | 4.56 | 4.57 | -0.02 | -0.44% | 4.56 | 4.84 | 882997 | 41076.54 | 7.96% |
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。
