| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 15.93 | 16.71 | 0.78 | 4.90% | 15.67 | 17.09 | 120576 | 19804.15 | 4.90% |
| 2025-04-10 | 15.53 | 15.93 | 0.71 | 4.66% | 15.53 | 16.46 | 122653 | 19702.24 | 4.99% |
| 2025-04-09 | 15.00 | 15.22 | 0.02 | 0.13% | 13.68 | 15.47 | 184412 | 26700.03 | 7.50% |
| 2025-04-08 | 15.56 | 15.20 | -1.69 | -10.01% | 15.20 | 16.57 | 98858 | 15291.16 | 4.02% |
| 2025-04-07 | 16.91 | 16.89 | -1.88 | -10.02% | 16.89 | 17.50 | 28974 | 4916.01 | 1.18% |
| 2025-04-03 | 18.90 | 18.77 | -0.28 | -1.47% | 18.55 | 19.29 | 53454 | 10055.70 | 2.17% |
| 2025-04-02 | 19.72 | 19.05 | -0.50 | -2.56% | 18.97 | 19.72 | 59961 | 11561.92 | 2.44% |
| 2025-04-01 | 19.89 | 19.55 | -0.22 | -1.11% | 19.48 | 20.05 | 59015 | 11613.12 | 2.40% |
| 2025-03-31 | 20.00 | 19.77 | -0.78 | -3.80% | 18.50 | 20.48 | 186635 | 36290.96 | 7.59% |
| 2025-03-28 | 22.71 | 20.55 | -2.17 | -9.55% | 20.45 | 22.93 | 223988 | 47156.59 | 9.11% |
| 2025-03-27 | 23.86 | 22.72 | -1.02 | -4.30% | 22.30 | 24.12 | 131867 | 31053.80 | 5.36% |
| 2025-03-26 | 22.86 | 23.74 | 0.88 | 3.85% | 22.71 | 23.92 | 101746 | 23747.63 | 4.14% |
| 2025-03-25 | 22.67 | 22.86 | -0.03 | -0.13% | 22.30 | 23.58 | 91694 | 20925.77 | 3.73% |
| 2025-03-24 | 21.07 | 22.89 | 1.61 | 7.57% | 21.05 | 23.12 | 128752 | 28787.82 | 5.24% |
| 2025-03-21 | 21.70 | 21.28 | -0.46 | -2.12% | 21.08 | 21.87 | 55918 | 11976.51 | 2.27% |
| 2025-03-20 | 21.92 | 21.74 | -0.14 | -0.64% | 21.68 | 22.36 | 44640 | 9790.23 | 1.82% |
| 2025-03-19 | 21.80 | 21.88 | 0.08 | 0.37% | 21.32 | 22.01 | 60259 | 13152.77 | 2.45% |
| 2025-03-18 | 22.92 | 21.80 | -1.05 | -4.60% | 21.37 | 22.97 | 131070 | 28974.03 | 5.33% |
| 2025-03-17 | 22.93 | 22.85 | 0.22 | 0.97% | 22.16 | 23.16 | 71427 | 16142.61 | 2.91% |
| 2025-03-14 | 22.13 | 22.63 | 0.36 | 1.62% | 22.13 | 23.02 | 78724 | 17765.16 | 3.20% |
| 2025-03-13 | 22.66 | 22.27 | -0.37 | -1.63% | 21.98 | 22.74 | 65661 | 14632.11 | 2.67% |
| 2025-03-12 | 22.97 | 22.64 | 0.00 | 0.00% | 22.57 | 23.08 | 60763 | 13820.51 | 2.47% |
| 2025-03-11 | 22.65 | 22.64 | -0.06 | -0.26% | 22.31 | 22.94 | 62853 | 14201.54 | 2.56% |
| 2025-03-10 | 23.35 | 22.70 | -0.65 | -2.78% | 22.45 | 23.70 | 98282 | 22471.88 | 4.00% |
| 2025-03-07 | 23.97 | 23.35 | -0.51 | -2.14% | 23.24 | 24.29 | 104446 | 24708.17 | 4.25% |
| 2025-03-06 | 22.94 | 23.86 | 0.92 | 4.01% | 22.93 | 24.20 | 138682 | 32738.40 | 5.64% |
| 2025-03-05 | 22.49 | 22.94 | 0.37 | 1.64% | 22.33 | 23.90 | 262934 | 60155.44 | 10.69% |
| 2025-03-04 | 20.80 | 22.57 | 2.05 | 9.99% | 20.53 | 22.57 | 131405 | 29077.00 | 5.34% |
| 2025-03-03 | 19.43 | 20.52 | 1.22 | 6.32% | 19.29 | 21.23 | 221015 | 45646.52 | 8.99% |
| 2025-02-28 | 20.08 | 19.30 | -0.88 | -4.36% | 19.28 | 21.07 | 97673 | 19503.06 | 3.97% |
| 2025-02-27 | 20.25 | 20.18 | 0.02 | 0.10% | 19.78 | 20.76 | 70867 | 14298.56 | 2.88% |
| 2025-02-26 | 20.23 | 20.16 | -0.06 | -0.30% | 19.91 | 20.55 | 72793 | 14722.05 | 2.96% |
| 2025-02-25 | 19.97 | 20.22 | 0.11 | 0.55% | 19.81 | 21.21 | 119621 | 24658.31 | 4.87% |
| 2025-02-24 | 20.80 | 20.11 | -0.57 | -2.76% | 19.82 | 20.95 | 81392 | 16342.58 | 3.31% |
| 2025-02-21 | 20.91 | 20.68 | -0.34 | -1.62% | 20.45 | 21.07 | 91978 | 19074.05 | 3.74% |
| 2025-02-20 | 21.04 | 21.02 | -0.10 | -0.47% | 20.30 | 21.13 | 156325 | 32438.82 | 6.36% |
| 2025-02-19 | 19.00 | 21.12 | 1.07 | 5.34% | 19.00 | 21.26 | 252886 | 51334.61 | 10.29% |
| 2025-02-18 | 18.86 | 20.05 | 1.06 | 5.58% | 18.86 | 20.89 | 269372 | 54795.87 | 10.96% |
| 2025-02-17 | 18.88 | 18.99 | 0.07 | 0.37% | 18.60 | 19.24 | 52130 | 9859.98 | 2.12% |
| 2025-02-14 | 19.11 | 18.92 | -0.22 | -1.15% | 18.80 | 19.34 | 57589 | 10918.34 | 2.34% |
| 2025-02-13 | 19.37 | 19.14 | -0.17 | -0.88% | 18.84 | 19.37 | 56804 | 10813.46 | 2.31% |
| 2025-02-12 | 19.02 | 19.31 | 0.18 | 0.94% | 18.95 | 19.35 | 58109 | 11136.16 | 2.36% |
| 2025-02-11 | 19.38 | 19.13 | -0.38 | -1.95% | 18.85 | 19.49 | 77464 | 14780.12 | 3.15% |
| 2025-02-10 | 20.28 | 19.51 | -0.80 | -3.94% | 18.94 | 20.28 | 140514 | 27328.79 | 5.72% |
| 2025-02-07 | 20.00 | 20.31 | 0.23 | 1.15% | 19.85 | 20.99 | 99595 | 20354.43 | 4.05% |
| 2025-02-06 | 20.51 | 20.08 | -0.41 | -2.00% | 19.88 | 21.08 | 115541 | 23513.36 | 4.70% |
| 2025-02-05 | 20.50 | 20.49 | -0.01 | -0.05% | 20.42 | 20.89 | 70826 | 14581.94 | 2.88% |
| 2025-01-27 | 19.51 | 20.50 | 1.14 | 5.89% | 19.51 | 21.13 | 128203 | 26267.08 | 5.21% |
| 2025-01-24 | 19.50 | 19.36 | -0.28 | -1.43% | 19.33 | 20.09 | 68565 | 13523.08 | 2.79% |
| 2025-01-23 | 20.05 | 19.64 | -0.18 | -0.91% | 19.63 | 20.19 | 71243 | 14121.67 | 2.90% |
| 2025-01-22 | 19.57 | 19.82 | -0.06 | -0.30% | 19.46 | 20.13 | 52684 | 10432.70 | 2.14% |
| 2025-01-21 | 19.96 | 19.88 | -0.09 | -0.45% | 19.04 | 20.18 | 87442 | 17199.22 | 3.56% |
| 2025-01-20 | 20.60 | 19.97 | -0.52 | -2.54% | 19.80 | 20.66 | 67916 | 13750.10 | 2.76% |
| 2025-01-17 | 20.13 | 20.49 | 0.37 | 1.84% | 19.74 | 20.75 | 77567 | 15808.83 | 3.16% |
| 2025-01-16 | 19.84 | 20.12 | 0.29 | 1.46% | 19.61 | 20.39 | 71669 | 14346.90 | 2.92% |
| 2025-01-15 | 20.45 | 19.83 | -0.05 | -0.25% | 19.41 | 20.45 | 80263 | 15983.27 | 3.26% |
| 2025-01-14 | 18.07 | 19.88 | 1.81 | 10.02% | 18.06 | 19.88 | 95688 | 18099.87 | 3.89% |
| 2025-01-13 | 18.29 | 18.07 | -0.64 | -3.42% | 17.90 | 18.65 | 48216 | 8761.02 | 1.96% |
| 2025-01-10 | 19.20 | 18.71 | -0.41 | -2.14% | 18.70 | 19.42 | 66564 | 12683.74 | 2.71% |
| 2025-01-09 | 18.50 | 19.12 | 0.62 | 3.35% | 18.30 | 19.73 | 96464 | 18368.81 | 3.92% |
| 2025-01-08 | 18.65 | 18.50 | -0.23 | -1.23% | 17.60 | 18.65 | 79131 | 14436.84 | 3.22% |
| 2025-01-07 | 17.60 | 18.73 | 1.14 | 6.48% | 17.59 | 18.94 | 86358 | 15742.23 | 3.51% |
| 2025-01-06 | 17.30 | 17.59 | 0.45 | 2.63% | 16.45 | 18.40 | 97791 | 17192.93 | 3.98% |
| 2025-01-03 | 18.57 | 17.14 | -1.43 | -7.70% | 17.00 | 18.75 | 105916 | 18694.09 | 4.31% |
| 2025-01-02 | 19.21 | 18.57 | -0.63 | -3.28% | 18.31 | 19.50 | 83865 | 15707.08 | 3.41% |
| 2024-12-31 | 20.00 | 19.20 | -0.91 | -4.53% | 19.09 | 20.27 | 87876 | 17125.18 | 3.57% |
| 2024-12-30 | 20.59 | 20.11 | -0.59 | -2.85% | 19.39 | 20.77 | 123210 | 24906.63 | 5.01% |
| 2024-12-27 | 21.16 | 20.70 | -0.24 | -1.15% | 20.41 | 22.02 | 216219 | 45629.05 | 8.79% |
| 2024-12-26 | 20.38 | 20.94 | 0.85 | 4.23% | 19.60 | 21.11 | 86273 | 17827.64 | 3.51% |
| 2024-12-25 | 20.09 | 20.09 | -0.23 | -1.13% | 19.60 | 20.50 | 63696 | 12763.27 | 2.59% |
| 2024-12-24 | 20.61 | 20.32 | -0.20 | -0.97% | 19.65 | 20.81 | 87594 | 17645.27 | 3.56% |
| 2024-12-23 | 21.34 | 20.52 | -0.83 | -3.89% | 20.19 | 21.56 | 101709 | 21043.30 | 4.14% |
| 2024-12-20 | 20.85 | 21.35 | 0.50 | 2.40% | 20.63 | 22.38 | 123982 | 26847.04 | 5.04% |
| 2024-12-19 | 20.71 | 20.85 | -0.06 | -0.29% | 20.10 | 21.14 | 114746 | 23655.72 | 4.67% |
| 2024-12-18 | 20.04 | 20.91 | 0.64 | 3.16% | 19.93 | 21.33 | 129941 | 26826.21 | 5.29% |
| 2024-12-17 | 20.31 | 20.27 | -0.04 | -0.20% | 19.90 | 21.40 | 119132 | 24201.95 | 4.85% |
| 2024-12-16 | 22.00 | 20.31 | -1.77 | -8.02% | 20.13 | 22.49 | 193524 | 40783.84 | 7.87% |
| 2024-12-13 | 21.70 | 22.08 | 0.18 | 0.82% | 21.44 | 22.50 | 102923 | 22577.52 | 4.19% |
| 2024-12-12 | 21.56 | 21.90 | 0.15 | 0.69% | 21.53 | 22.39 | 142245 | 31232.62 | 5.79% |
| 2024-12-11 | 21.02 | 21.75 | -0.15 | -0.68% | 21.02 | 22.22 | 244596 | 53204.45 | 9.95% |
天津普林(002134)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。
