| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.04 | 502183 | 15054.00 | 2.55% |
| 2025-05-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 339657 | 10017.71 | 1.72% |
| 2025-05-26 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.96 | 406690 | 11972.43 | 2.06% |
| 2025-05-23 | 3.00 | 2.95 | -0.05 | -1.67% | 2.95 | 3.01 | 438374 | 13079.40 | 2.22% |
| 2025-05-22 | 3.06 | 3.00 | -0.07 | -2.28% | 2.99 | 3.08 | 608974 | 18443.36 | 3.09% |
| 2025-05-21 | 3.14 | 3.07 | -0.07 | -2.23% | 3.07 | 3.14 | 518816 | 16064.54 | 2.63% |
| 2025-05-20 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 456416 | 14339.92 | 2.31% |
| 2025-05-19 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.17 | 445532 | 13958.07 | 2.26% |
| 2025-05-16 | 3.12 | 3.12 | -0.01 | -0.32% | 3.05 | 3.13 | 532028 | 16473.30 | 2.70% |
| 2025-05-15 | 3.14 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 547676 | 17182.59 | 2.78% |
| 2025-05-14 | 3.13 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 705146 | 22185.63 | 3.58% |
| 2025-05-13 | 3.20 | 3.13 | -0.07 | -2.19% | 3.11 | 3.21 | 902952 | 28449.97 | 4.58% |
| 2025-05-12 | 3.29 | 3.20 | -0.09 | -2.74% | 3.18 | 3.33 | 1416960 | 45700.49 | 7.18% |
| 2025-05-09 | 3.53 | 3.29 | -0.30 | -8.36% | 3.28 | 3.66 | 2495074 | 86200.93 | 12.65% |
| 2025-05-08 | 3.24 | 3.59 | 0.33 | 10.12% | 3.09 | 3.59 | 2108338 | 71004.16 | 10.69% |
| 2025-05-07 | 3.33 | 3.26 | -0.05 | -1.51% | 3.24 | 3.35 | 855167 | 28054.74 | 4.34% |
| 2025-05-06 | 3.30 | 3.31 | 0.04 | 1.22% | 3.27 | 3.49 | 1503095 | 50276.70 | 7.62% |
| 2025-04-29 | 3.25 | 3.27 | -0.03 | -0.91% | 3.20 | 3.29 | 542468 | 17632.84 | 2.75% |
| 2025-04-28 | 3.45 | 3.30 | -0.17 | -4.90% | 3.30 | 3.50 | 815331 | 27266.59 | 4.13% |
| 2025-04-25 | 3.43 | 3.47 | -0.02 | -0.57% | 3.42 | 3.55 | 672437 | 23421.54 | 3.41% |
| 2025-04-24 | 3.35 | 3.49 | 0.14 | 4.18% | 3.32 | 3.52 | 971009 | 33264.99 | 4.92% |
| 2025-04-23 | 3.33 | 3.35 | -0.05 | -1.47% | 3.30 | 3.36 | 729400 | 24266.21 | 3.70% |
| 2025-04-22 | 3.23 | 3.40 | 0.14 | 4.29% | 3.23 | 3.42 | 1096122 | 37061.98 | 5.56% |
| 2025-04-21 | 3.28 | 3.26 | -0.05 | -1.51% | 3.21 | 3.29 | 564540 | 18349.97 | 2.86% |
| 2025-04-18 | 3.35 | 3.31 | -0.06 | -1.78% | 3.27 | 3.37 | 636196 | 21097.38 | 3.23% |
| 2025-04-17 | 3.24 | 3.37 | 0.13 | 4.01% | 3.21 | 3.37 | 701587 | 23199.17 | 3.56% |
| 2025-04-16 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.29 | 569024 | 18375.55 | 2.88% |
| 2025-04-15 | 3.21 | 3.18 | -0.03 | -0.93% | 3.13 | 3.21 | 454463 | 14420.65 | 2.30% |
| 2025-04-14 | 3.10 | 3.21 | 0.10 | 3.22% | 3.09 | 3.25 | 702160 | 22218.75 | 3.56% |
| 2025-04-11 | 3.02 | 3.11 | 0.07 | 2.30% | 3.00 | 3.18 | 740091 | 22834.46 | 3.75% |
| 2025-04-10 | 2.95 | 3.04 | 0.06 | 2.01% | 2.92 | 3.06 | 698051 | 20970.53 | 3.54% |
| 2025-04-09 | 2.96 | 2.98 | -0.01 | -0.33% | 2.90 | 3.04 | 830757 | 24682.88 | 4.21% |
| 2025-04-08 | 2.83 | 2.99 | 0.13 | 4.55% | 2.83 | 3.00 | 1079717 | 31714.32 | 5.47% |
| 2025-04-07 | 2.94 | 2.86 | -0.15 | -4.98% | 2.86 | 2.97 | 758749 | 22051.30 | 3.85% |
| 2025-04-03 | 2.97 | 3.01 | 0.01 | 0.33% | 2.96 | 3.02 | 310556 | 9312.58 | 1.57% |
| 2025-04-02 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.03 | 355469 | 10642.23 | 1.80% |
| 2025-04-01 | 3.04 | 2.99 | -0.08 | -2.61% | 2.98 | 3.05 | 608402 | 18297.87 | 3.08% |
| 2025-03-31 | 3.13 | 3.07 | 0.02 | 0.66% | 3.03 | 3.19 | 955046 | 29643.04 | 4.84% |
| 2025-03-28 | 2.98 | 3.05 | 0.05 | 1.67% | 2.97 | 3.07 | 487736 | 14781.51 | 2.47% |
| 2025-03-27 | 3.09 | 3.00 | -0.10 | -3.23% | 2.98 | 3.10 | 648570 | 19689.87 | 3.29% |
| 2025-03-26 | 3.07 | 3.10 | -0.01 | -0.32% | 3.04 | 3.13 | 672000 | 20745.25 | 3.40% |
| 2025-03-25 | 2.96 | 3.11 | 0.14 | 4.71% | 2.94 | 3.12 | 912176 | 27888.91 | 4.62% |
| 2025-03-24 | 3.02 | 2.97 | -0.06 | -1.98% | 2.92 | 3.08 | 726240 | 21670.47 | 3.68% |
| 2025-03-21 | 3.12 | 3.03 | 0.01 | 0.33% | 3.01 | 3.17 | 1221907 | 37591.24 | 6.19% |
| 2025-03-20 | 2.94 | 3.02 | 0.14 | 4.86% | 2.92 | 3.02 | 436629 | 13039.11 | 2.21% |
| 2025-03-19 | 2.78 | 2.88 | 0.10 | 3.60% | 2.77 | 2.92 | 821590 | 23693.35 | 4.16% |
| 2025-03-18 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.79 | 231392 | 6434.72 | 1.17% |
| 2025-03-17 | 2.77 | 2.79 | 0.01 | 0.36% | 2.77 | 2.81 | 364176 | 10164.08 | 1.84% |
| 2025-03-14 | 2.74 | 2.78 | 0.05 | 1.83% | 2.73 | 2.78 | 450106 | 12404.29 | 2.28% |
| 2025-03-13 | 2.76 | 2.73 | -0.02 | -0.73% | 2.72 | 2.77 | 281131 | 7712.92 | 1.42% |
| 2025-03-12 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.78 | 337660 | 9295.16 | 1.71% |
| 2025-03-11 | 2.76 | 2.78 | 0.00 | 0.00% | 2.73 | 2.81 | 386883 | 10694.16 | 1.96% |
| 2025-03-10 | 2.77 | 2.78 | 0.04 | 1.46% | 2.75 | 2.81 | 340927 | 9472.83 | 1.73% |
| 2025-03-07 | 2.75 | 2.74 | -0.02 | -0.72% | 2.73 | 2.77 | 220226 | 6059.21 | 1.12% |
| 2025-03-06 | 2.74 | 2.76 | 0.02 | 0.73% | 2.73 | 2.77 | 204614 | 5618.41 | 1.04% |
| 2025-03-05 | 2.76 | 2.74 | -0.03 | -1.08% | 2.72 | 2.78 | 232842 | 6400.55 | 1.18% |
| 2025-03-04 | 2.69 | 2.77 | 0.08 | 2.97% | 2.67 | 2.79 | 371929 | 10183.98 | 1.88% |
| 2025-03-03 | 2.67 | 2.69 | 0.02 | 0.75% | 2.67 | 2.70 | 179622 | 4823.55 | 0.91% |
| 2025-02-28 | 2.70 | 2.67 | -0.04 | -1.48% | 2.67 | 2.72 | 238104 | 6409.95 | 1.21% |
| 2025-02-27 | 2.69 | 2.71 | 0.01 | 0.37% | 2.67 | 2.73 | 302569 | 8142.76 | 1.53% |
| 2025-02-26 | 2.71 | 2.70 | -0.01 | -0.37% | 2.68 | 2.72 | 299940 | 8091.54 | 1.52% |
| 2025-02-25 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 410567 | 11201.89 | 2.08% |
| 2025-02-24 | 2.77 | 2.77 | 0.01 | 0.36% | 2.76 | 2.80 | 305440 | 8471.20 | 1.55% |
| 2025-02-21 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.80 | 291468 | 8072.97 | 1.48% |
| 2025-02-20 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 260390 | 7246.90 | 1.32% |
| 2025-02-19 | 2.77 | 2.81 | 0.05 | 1.81% | 2.76 | 2.84 | 354046 | 9871.99 | 1.79% |
| 2025-02-18 | 2.80 | 2.76 | -0.03 | -1.08% | 2.76 | 2.84 | 327028 | 9165.42 | 1.66% |
| 2025-02-17 | 2.78 | 2.79 | -0.01 | -0.36% | 2.75 | 2.80 | 300276 | 8327.41 | 1.52% |
| 2025-02-14 | 2.84 | 2.80 | -0.05 | -1.75% | 2.77 | 2.84 | 378825 | 10588.43 | 1.92% |
| 2025-02-13 | 2.79 | 2.85 | 0.05 | 1.79% | 2.79 | 2.89 | 505771 | 14422.16 | 2.56% |
| 2025-02-12 | 2.81 | 2.80 | -0.03 | -1.06% | 2.77 | 2.81 | 363036 | 10123.10 | 1.84% |
| 2025-02-11 | 2.86 | 2.83 | 0.00 | 0.00% | 2.82 | 2.88 | 322985 | 9169.20 | 1.64% |
| 2025-02-10 | 2.89 | 2.83 | -0.15 | -5.03% | 2.83 | 2.90 | 723340 | 20614.39 | 3.66% |
| 2025-02-07 | 2.96 | 2.98 | 0.00 | 0.00% | 2.95 | 3.01 | 326123 | 9730.31 | 1.65% |
| 2025-02-06 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 2.99 | 246259 | 7307.49 | 1.25% |
| 2025-02-05 | 3.00 | 2.99 | 0.01 | 0.34% | 2.92 | 3.01 | 255194 | 7571.69 | 1.29% |
| 2025-01-27 | 3.04 | 2.98 | -0.06 | -1.97% | 2.98 | 3.08 | 273210 | 8289.18 | 1.38% |
| 2025-01-24 | 3.08 | 3.04 | -0.05 | -1.62% | 3.03 | 3.10 | 281783 | 8627.29 | 1.43% |
| 2025-01-23 | 3.04 | 3.09 | 0.04 | 1.31% | 3.03 | 3.13 | 412391 | 12669.25 | 2.09% |
| 2025-01-22 | 3.02 | 3.05 | -0.01 | -0.33% | 3.01 | 3.16 | 545643 | 16777.12 | 2.76% |
天邦食品(002124)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。
