| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.94 | 2.95 | 0.01 | 0.34% | 2.88 | 2.98 | 179430 | 5290.70 | 1.62% |
| 2025-01-16 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.99 | 212535 | 6266.56 | 1.92% |
| 2025-01-15 | 2.93 | 2.93 | 0.01 | 0.34% | 2.87 | 2.98 | 233188 | 6817.38 | 2.10% |
| 2025-01-14 | 2.83 | 2.92 | 0.09 | 3.18% | 2.83 | 2.92 | 233645 | 6739.91 | 2.11% |
| 2025-01-13 | 2.76 | 2.83 | 0.03 | 1.07% | 2.71 | 2.83 | 179670 | 4992.00 | 1.62% |
| 2025-01-10 | 2.91 | 2.80 | -0.11 | -3.78% | 2.80 | 2.93 | 188589 | 5376.06 | 1.70% |
| 2025-01-09 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 141911 | 4130.00 | 1.28% |
| 2025-01-08 | 2.92 | 2.92 | 0.00 | 0.00% | 2.83 | 2.94 | 209405 | 6054.04 | 1.89% |
| 2025-01-07 | 2.88 | 2.92 | 0.03 | 1.04% | 2.86 | 2.93 | 209153 | 6056.61 | 1.88% |
| 2025-01-06 | 2.90 | 2.89 | -0.03 | -1.03% | 2.80 | 2.91 | 273930 | 7826.49 | 2.47% |
| 2025-01-03 | 3.02 | 2.92 | -0.08 | -2.67% | 2.90 | 3.05 | 280602 | 8297.56 | 2.53% |
| 2025-01-02 | 3.03 | 3.00 | 0.00 | 0.00% | 2.97 | 3.10 | 328485 | 10027.08 | 2.96% |
| 2024-12-31 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.13 | 215964 | 6586.15 | 1.95% |
| 2024-12-30 | 3.14 | 3.08 | -0.05 | -1.60% | 3.03 | 3.18 | 261246 | 8025.87 | 2.35% |
| 2024-12-27 | 3.06 | 3.13 | 0.06 | 1.95% | 3.05 | 3.17 | 265065 | 8291.86 | 2.39% |
| 2024-12-26 | 3.08 | 3.07 | 0.00 | 0.00% | 3.04 | 3.12 | 208379 | 6407.57 | 1.88% |
| 2024-12-25 | 3.16 | 3.07 | -0.09 | -2.85% | 3.02 | 3.17 | 277738 | 8521.47 | 2.50% |
| 2024-12-24 | 3.15 | 3.16 | -0.01 | -0.32% | 3.12 | 3.20 | 231595 | 7304.32 | 2.09% |
| 2024-12-23 | 3.33 | 3.17 | -0.15 | -4.52% | 3.15 | 3.33 | 298170 | 9576.01 | 2.69% |
| 2024-12-20 | 3.36 | 3.32 | -0.04 | -1.19% | 3.31 | 3.39 | 297891 | 9976.79 | 2.68% |
| 2024-12-19 | 3.37 | 3.36 | -0.06 | -1.75% | 3.31 | 3.42 | 312454 | 10458.16 | 2.82% |
| 2024-12-18 | 3.45 | 3.42 | -0.03 | -0.87% | 3.36 | 3.48 | 303636 | 10386.69 | 2.74% |
| 2024-12-17 | 3.66 | 3.45 | -0.21 | -5.74% | 3.43 | 3.66 | 373394 | 13082.80 | 3.36% |
| 2024-12-16 | 3.65 | 3.66 | 0.00 | 0.00% | 3.60 | 3.73 | 353000 | 12954.40 | 3.18% |
| 2024-12-13 | 3.80 | 3.66 | -0.18 | -4.69% | 3.65 | 3.82 | 527128 | 19528.49 | 4.75% |
| 2024-12-12 | 3.73 | 3.84 | 0.12 | 3.23% | 3.66 | 3.84 | 582584 | 22056.72 | 5.25% |
| 2024-12-11 | 3.58 | 3.72 | 0.13 | 3.62% | 3.55 | 3.73 | 558381 | 20575.83 | 5.03% |
| 2024-12-10 | 3.75 | 3.59 | -0.01 | -0.28% | 3.59 | 3.80 | 629806 | 23102.74 | 5.67% |
| 2024-12-09 | 3.69 | 3.60 | -0.08 | -2.17% | 3.56 | 3.73 | 420631 | 15243.49 | 3.79% |
| 2024-12-06 | 3.53 | 3.68 | 0.15 | 4.25% | 3.52 | 3.73 | 592416 | 21643.81 | 5.34% |
| 2024-12-05 | 3.49 | 3.53 | 0.03 | 0.86% | 3.47 | 3.53 | 262725 | 9207.82 | 2.37% |
| 2024-12-04 | 3.56 | 3.50 | -0.09 | -2.51% | 3.48 | 3.59 | 299203 | 10597.31 | 2.70% |
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。
