| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.57 | 2.49 | -0.07 | -2.73% | 2.47 | 2.59 | 744409 | 18692.44 | 3.77% |
| 2026-02-02 | 2.70 | 2.56 | -0.19 | -6.91% | 2.54 | 2.71 | 1087826 | 28266.18 | 5.52% |
| 2026-01-30 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 833020 | 22955.73 | 4.22% |
| 2026-01-29 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 380556 | 10368.41 | 1.93% |
| 2026-01-28 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.75 | 369334 | 10057.93 | 1.87% |
| 2026-01-27 | 2.75 | 2.72 | -0.04 | -1.45% | 2.70 | 2.76 | 475254 | 12917.26 | 2.41% |
| 2026-01-26 | 2.73 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 683718 | 18738.50 | 3.47% |
| 2026-01-23 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.73 | 273588 | 7442.33 | 1.39% |
| 2026-01-22 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.72 | 196714 | 5334.12 | 1.00% |
| 2026-01-21 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.73 | 302315 | 8190.23 | 1.53% |
| 2026-01-20 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 345828 | 9456.83 | 1.75% |
| 2026-01-19 | 2.70 | 2.72 | 0.02 | 0.74% | 2.70 | 2.72 | 183637 | 4985.22 | 0.93% |
| 2026-01-16 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 296858 | 8017.56 | 1.51% |
| 2026-01-15 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 300463 | 8162.96 | 1.52% |
| 2026-01-14 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.75 | 539254 | 14745.63 | 2.73% |
| 2026-01-13 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.77 | 456149 | 12547.04 | 2.31% |
| 2026-01-12 | 2.75 | 2.75 | -0.01 | -0.36% | 2.72 | 2.76 | 569812 | 15603.57 | 2.89% |
| 2026-01-09 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 363841 | 10034.44 | 1.84% |
| 2026-01-08 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 288889 | 7986.56 | 1.46% |
| 2026-01-07 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 264553 | 7305.04 | 1.34% |
| 2026-01-06 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 354606 | 9817.90 | 1.80% |
| 2026-01-05 | 2.75 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 260024 | 7137.14 | 1.32% |
| 2025-12-31 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 279345 | 7651.21 | 1.42% |
| 2025-12-30 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.80 | 344865 | 9562.32 | 1.75% |
| 2025-12-29 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.81 | 434061 | 12062.87 | 2.20% |
| 2025-12-26 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 269809 | 7522.15 | 1.37% |
| 2025-12-25 | 2.77 | 2.79 | 0.02 | 0.72% | 2.77 | 2.80 | 264467 | 7367.49 | 1.34% |
| 2025-12-24 | 2.77 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 242313 | 6723.95 | 1.23% |
| 2025-12-23 | 2.83 | 2.78 | -0.06 | -2.11% | 2.78 | 2.84 | 440157 | 12319.32 | 2.23% |
| 2025-12-22 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.85 | 309148 | 8775.33 | 1.57% |
| 2025-12-19 | 2.82 | 2.86 | 0.03 | 1.06% | 2.80 | 2.87 | 484230 | 13736.46 | 2.46% |
| 2025-12-18 | 2.82 | 2.83 | -0.04 | -1.39% | 2.81 | 2.87 | 510753 | 14474.34 | 2.59% |
| 2025-12-17 | 2.94 | 2.87 | 0.01 | 0.35% | 2.82 | 2.97 | 814541 | 23434.18 | 4.13% |
| 2025-12-16 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.90 | 589478 | 16927.91 | 2.99% |
| 2025-12-15 | 2.80 | 2.85 | 0.04 | 1.42% | 2.80 | 2.92 | 693061 | 19851.16 | 3.51% |
| 2025-12-12 | 2.83 | 2.81 | -0.08 | -2.77% | 2.81 | 2.88 | 1102233 | 31284.35 | 5.59% |
| 2025-12-11 | 2.76 | 2.89 | 0.13 | 4.71% | 2.74 | 2.95 | 1997728 | 57408.30 | 10.13% |
| 2025-12-10 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.77 | 399222 | 10978.87 | 2.02% |
| 2025-12-09 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.75 | 322460 | 8812.01 | 1.63% |
| 2025-12-08 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 253864 | 6943.48 | 1.29% |
| 2025-12-05 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 229532 | 6245.47 | 1.16% |
| 2025-12-04 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 291820 | 7930.54 | 1.48% |
| 2025-12-03 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 357021 | 9768.00 | 1.81% |
| 2025-12-02 | 2.78 | 2.73 | -0.06 | -2.15% | 2.72 | 2.79 | 398932 | 10960.16 | 2.02% |
| 2025-12-01 | 2.79 | 2.79 | 0.08 | 2.95% | 2.77 | 2.83 | 773254 | 21642.09 | 3.92% |
| 2025-11-28 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 270682 | 7319.69 | 1.37% |
| 2025-11-27 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 223942 | 6099.22 | 1.14% |
| 2025-11-26 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 203586 | 5567.55 | 1.03% |
| 2025-11-25 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 283697 | 7750.27 | 1.44% |
| 2025-11-24 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 252555 | 6893.02 | 1.28% |
| 2025-11-21 | 2.83 | 2.72 | -0.12 | -4.23% | 2.71 | 2.84 | 738825 | 20504.28 | 3.75% |
| 2025-11-20 | 2.89 | 2.84 | -0.06 | -2.07% | 2.84 | 2.90 | 514042 | 14676.38 | 2.61% |
| 2025-11-19 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.94 | 937009 | 26981.75 | 4.75% |
| 2025-11-18 | 2.89 | 2.85 | -0.05 | -1.72% | 2.83 | 2.90 | 490082 | 13984.22 | 2.48% |
| 2025-11-17 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 519849 | 14990.47 | 2.64% |
| 2025-11-14 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 473350 | 13602.65 | 2.40% |
| 2025-11-13 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 348332 | 9933.12 | 1.77% |
| 2025-11-12 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 354442 | 10125.11 | 1.80% |
| 2025-11-11 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.89 | 452738 | 12979.13 | 2.30% |
| 2025-11-10 | 2.84 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 461954 | 13161.74 | 2.34% |
| 2025-11-07 | 2.87 | 2.83 | -0.07 | -2.41% | 2.83 | 2.88 | 761940 | 21695.39 | 3.86% |
| 2025-11-06 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 256996 | 7436.21 | 1.30% |
| 2025-11-05 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 281974 | 8166.14 | 1.43% |
| 2025-11-04 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.90 | 281298 | 8109.76 | 1.43% |
| 2025-11-03 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 287193 | 8289.02 | 1.46% |
| 2025-10-31 | 2.83 | 2.88 | 0.03 | 1.05% | 2.83 | 2.88 | 308083 | 8808.93 | 1.56% |
| 2025-10-30 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.87 | 293119 | 8372.87 | 1.49% |
| 2025-10-29 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.88 | 236749 | 6768.56 | 1.20% |
| 2025-10-28 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 248311 | 7138.32 | 1.26% |
| 2025-10-27 | 2.89 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 335205 | 9673.06 | 1.70% |
| 2025-10-24 | 2.92 | 2.88 | -0.04 | -1.37% | 2.87 | 2.92 | 377971 | 10919.03 | 1.92% |
| 2025-10-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.87 | 2.92 | 324917 | 9402.44 | 1.65% |
| 2025-10-22 | 2.91 | 2.90 | -0.03 | -1.02% | 2.89 | 2.95 | 348189 | 10135.75 | 1.77% |
| 2025-10-21 | 2.83 | 2.93 | 0.11 | 3.90% | 2.82 | 2.96 | 849184 | 24656.63 | 4.31% |
| 2025-10-20 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.83 | 268381 | 7564.89 | 1.36% |
| 2025-10-17 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 343205 | 9723.69 | 1.74% |
| 2025-10-16 | 2.87 | 2.85 | -0.02 | -0.70% | 2.85 | 2.88 | 319317 | 9134.77 | 1.62% |
| 2025-10-15 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 427568 | 12261.75 | 2.17% |
| 2025-10-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 450251 | 12928.53 | 2.28% |
| 2025-10-13 | 2.86 | 2.87 | -0.03 | -1.03% | 2.84 | 2.87 | 508146 | 14523.87 | 2.58% |
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。
