| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 21.95 | 22.72 | 0.77 | 3.51% | 21.60 | 23.12 | 146381 | 32965.38 | 5.95% |
| 2025-05-28 | 21.30 | 21.95 | 1.03 | 4.92% | 20.38 | 22.18 | 147022 | 31524.72 | 5.98% |
| 2025-05-27 | 20.28 | 20.92 | 1.01 | 5.07% | 20.00 | 21.40 | 143343 | 29801.15 | 5.83% |
| 2025-05-26 | 19.49 | 19.91 | 0.53 | 2.73% | 19.48 | 20.44 | 72719 | 14548.17 | 2.96% |
| 2025-05-23 | 19.50 | 19.38 | -0.07 | -0.36% | 19.26 | 19.97 | 56934 | 11165.46 | 2.32% |
| 2025-05-22 | 20.00 | 19.45 | -0.35 | -1.77% | 19.37 | 20.01 | 48253 | 9457.04 | 1.96% |
| 2025-05-21 | 20.32 | 19.80 | -0.69 | -3.37% | 19.78 | 20.92 | 82416 | 16587.05 | 3.35% |
| 2025-05-20 | 19.57 | 20.49 | 0.91 | 4.65% | 19.41 | 20.85 | 99013 | 20138.56 | 4.03% |
| 2025-05-19 | 18.55 | 19.58 | 1.03 | 5.55% | 18.55 | 20.13 | 100536 | 19687.97 | 4.09% |
| 2025-05-16 | 18.18 | 18.55 | 0.19 | 1.03% | 18.18 | 18.75 | 30703 | 5687.41 | 1.25% |
| 2025-05-15 | 18.38 | 18.36 | -0.07 | -0.38% | 18.19 | 18.65 | 35878 | 6590.35 | 1.46% |
| 2025-05-14 | 18.70 | 18.43 | -0.29 | -1.55% | 18.25 | 18.99 | 73267 | 13649.65 | 2.98% |
| 2025-05-13 | 19.27 | 18.72 | -0.36 | -1.89% | 18.45 | 19.50 | 54261 | 10208.35 | 2.21% |
| 2025-05-12 | 19.06 | 19.08 | 0.30 | 1.60% | 18.84 | 19.21 | 46605 | 8895.72 | 1.90% |
| 2025-05-09 | 19.22 | 18.78 | -0.46 | -2.39% | 18.53 | 19.24 | 51790 | 9715.68 | 2.11% |
| 2025-05-08 | 18.60 | 19.24 | 0.64 | 3.44% | 18.50 | 19.34 | 72927 | 13915.85 | 2.97% |
| 2025-05-07 | 18.51 | 18.60 | 0.37 | 2.03% | 18.44 | 18.97 | 66189 | 12332.86 | 2.69% |
| 2025-05-06 | 17.80 | 18.23 | 0.55 | 3.11% | 17.80 | 18.49 | 54677 | 9974.09 | 2.22% |
| 2025-04-30 | 17.71 | 17.68 | -0.08 | -0.45% | 17.60 | 17.99 | 45178 | 8019.39 | 1.84% |
| 2025-04-29 | 17.56 | 17.76 | -0.01 | -0.06% | 17.56 | 18.20 | 46598 | 8315.26 | 1.90% |
| 2025-04-28 | 18.80 | 17.77 | -1.22 | -6.42% | 17.33 | 18.80 | 127758 | 22941.80 | 5.20% |
| 2025-04-25 | 17.09 | 18.99 | 1.73 | 10.02% | 17.09 | 18.99 | 112288 | 20751.14 | 4.57% |
| 2025-04-24 | 17.66 | 17.26 | -0.44 | -2.49% | 17.01 | 17.85 | 69548 | 12070.75 | 2.83% |
| 2025-04-23 | 17.90 | 17.70 | -0.34 | -1.88% | 17.61 | 18.21 | 64921 | 11625.04 | 2.64% |
| 2025-04-22 | 18.27 | 18.04 | -0.36 | -1.96% | 17.85 | 18.50 | 59932 | 10830.71 | 2.44% |
| 2025-04-21 | 17.54 | 18.40 | 0.71 | 4.01% | 17.41 | 18.40 | 50523 | 9055.43 | 2.06% |
| 2025-04-18 | 17.67 | 17.69 | 0.01 | 0.06% | 17.44 | 18.30 | 61087 | 10900.00 | 2.48% |
| 2025-04-17 | 17.43 | 17.68 | 0.00 | 0.00% | 17.38 | 18.14 | 48674 | 8674.57 | 1.98% |
| 2025-04-16 | 17.84 | 17.68 | -0.31 | -1.72% | 17.39 | 18.52 | 62698 | 11242.33 | 2.55% |
| 2025-04-15 | 18.15 | 17.99 | 0.08 | 0.45% | 17.45 | 18.15 | 66520 | 11787.77 | 2.71% |
| 2025-04-14 | 17.29 | 17.91 | 1.20 | 7.18% | 16.89 | 18.00 | 119412 | 21000.61 | 4.86% |
| 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% |
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。
