| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.37 | 20.10 | -0.23 | -1.13% | 19.91 | 20.97 | 95312 | 19341.57 | 3.88% |
| 2026-03-24 | 20.05 | 20.33 | 0.74 | 3.78% | 19.45 | 20.34 | 46992 | 9323.62 | 1.91% |
| 2026-03-23 | 20.16 | 19.59 | -1.16 | -5.59% | 19.40 | 20.69 | 90638 | 18148.63 | 3.69% |
| 2026-03-20 | 21.13 | 20.75 | -0.25 | -1.19% | 20.71 | 21.88 | 65819 | 13978.05 | 2.68% |
| 2026-03-19 | 21.25 | 21.00 | -0.34 | -1.59% | 20.70 | 21.25 | 59948 | 12537.77 | 2.44% |
| 2026-03-18 | 21.44 | 21.34 | 0.10 | 0.47% | 21.09 | 21.49 | 34503 | 7333.45 | 1.40% |
| 2026-03-17 | 21.99 | 21.24 | -0.58 | -2.66% | 21.12 | 22.17 | 51484 | 11106.33 | 2.10% |
| 2026-03-16 | 21.28 | 21.82 | 0.54 | 2.54% | 21.00 | 22.07 | 66420 | 14435.21 | 2.70% |
| 2026-03-13 | 21.21 | 21.28 | 0.07 | 0.33% | 21.01 | 21.99 | 75858 | 16330.43 | 3.09% |
| 2026-03-12 | 21.96 | 21.21 | -0.74 | -3.37% | 21.00 | 22.04 | 80547 | 17176.42 | 3.28% |
| 2026-03-11 | 22.80 | 21.95 | -0.76 | -3.35% | 21.86 | 23.00 | 67732 | 15128.94 | 2.76% |
| 2026-03-10 | 22.35 | 22.71 | 0.59 | 2.67% | 22.25 | 22.74 | 48635 | 10989.73 | 1.98% |
| 2026-03-09 | 22.12 | 22.12 | -0.42 | -1.86% | 21.32 | 22.23 | 64345 | 13982.26 | 2.62% |
| 2026-03-06 | 22.26 | 22.54 | 0.25 | 1.12% | 22.01 | 22.86 | 69219 | 15568.36 | 2.82% |
| 2026-03-05 | 22.98 | 22.29 | -0.43 | -1.89% | 22.05 | 23.70 | 133612 | 30512.75 | 5.44% |
| 2026-03-04 | 22.99 | 22.72 | -0.22 | -0.96% | 22.42 | 23.20 | 70223 | 15977.53 | 2.86% |
| 2026-03-03 | 23.99 | 22.94 | -0.90 | -3.78% | 22.90 | 24.29 | 121072 | 28563.00 | 4.93% |
| 2026-03-02 | 23.88 | 23.84 | -0.50 | -2.05% | 23.23 | 24.10 | 79319 | 18717.11 | 3.23% |
| 2026-02-27 | 24.03 | 24.34 | 0.07 | 0.29% | 23.85 | 24.49 | 58803 | 14213.27 | 2.39% |
| 2026-02-26 | 23.75 | 24.27 | 0.53 | 2.23% | 23.51 | 24.51 | 71870 | 17310.22 | 2.93% |
| 2026-02-25 | 23.57 | 23.74 | 0.27 | 1.15% | 23.50 | 24.24 | 52529 | 12489.55 | 2.14% |
| 2026-02-24 | 24.08 | 23.47 | -0.41 | -1.72% | 23.42 | 24.17 | 63036 | 14891.90 | 2.57% |
| 2026-02-13 | 22.95 | 23.88 | 0.81 | 3.51% | 22.85 | 24.52 | 111000 | 26520.67 | 4.52% |
| 2026-02-12 | 23.17 | 23.07 | -0.18 | -0.77% | 23.00 | 23.47 | 48790 | 11327.00 | 1.99% |
| 2026-02-11 | 23.36 | 23.25 | -0.11 | -0.47% | 22.94 | 23.62 | 60675 | 14085.16 | 2.47% |
| 2026-02-10 | 23.47 | 23.36 | -0.11 | -0.47% | 23.26 | 23.65 | 48711 | 11406.05 | 1.98% |
| 2026-02-09 | 23.21 | 23.47 | 0.27 | 1.16% | 23.16 | 23.74 | 58343 | 13655.14 | 2.37% |
| 2026-02-06 | 22.61 | 23.20 | 0.35 | 1.53% | 22.61 | 23.51 | 52614 | 12173.21 | 2.14% |
| 2026-02-05 | 23.38 | 22.85 | -0.72 | -3.05% | 22.80 | 23.45 | 52799 | 12154.81 | 2.15% |
| 2026-02-04 | 23.15 | 23.57 | 0.38 | 1.64% | 23.01 | 23.97 | 87924 | 20624.64 | 3.58% |
| 2026-02-03 | 22.92 | 23.19 | 0.56 | 2.47% | 22.52 | 23.19 | 60684 | 13861.45 | 2.47% |
| 2026-02-02 | 23.01 | 22.63 | -0.57 | -2.46% | 22.50 | 23.25 | 75349 | 17188.77 | 3.07% |
| 2026-01-30 | 23.14 | 23.20 | -0.09 | -0.39% | 22.85 | 23.84 | 99733 | 23185.22 | 4.06% |
| 2026-01-29 | 25.00 | 23.29 | -1.71 | -6.84% | 23.22 | 25.10 | 157352 | 37599.20 | 6.40% |
| 2026-01-28 | 25.80 | 25.00 | -0.88 | -3.40% | 24.84 | 25.88 | 103910 | 26103.72 | 4.23% |
| 2026-01-27 | 24.84 | 25.88 | 0.86 | 3.44% | 24.66 | 26.22 | 129864 | 33005.60 | 5.29% |
| 2026-01-26 | 27.80 | 25.02 | -2.78 | -10.00% | 25.02 | 27.82 | 230469 | 59619.31 | 9.38% |
| 2026-01-23 | 27.79 | 27.80 | 0.04 | 0.14% | 27.47 | 28.28 | 102492 | 28490.40 | 4.17% |
| 2026-01-22 | 28.21 | 27.76 | -0.41 | -1.46% | 27.45 | 28.38 | 124332 | 34555.18 | 5.06% |
| 2026-01-21 | 25.79 | 28.17 | 2.20 | 8.47% | 25.42 | 28.57 | 246644 | 67861.27 | 10.04% |
| 2026-01-20 | 26.39 | 25.97 | -0.42 | -1.59% | 25.70 | 26.85 | 91033 | 23782.31 | 3.71% |
| 2026-01-19 | 26.30 | 26.39 | 0.05 | 0.19% | 26.10 | 26.75 | 72644 | 19211.23 | 2.96% |
| 2026-01-16 | 26.39 | 26.34 | 0.16 | 0.61% | 25.87 | 26.65 | 87461 | 22958.11 | 3.56% |
| 2026-01-15 | 25.60 | 26.18 | 0.36 | 1.39% | 25.53 | 26.47 | 92127 | 24058.53 | 3.75% |
| 2026-01-14 | 25.67 | 25.82 | 0.26 | 1.02% | 25.21 | 26.44 | 123168 | 31727.87 | 5.01% |
| 2026-01-13 | 25.89 | 25.56 | -0.34 | -1.31% | 25.50 | 26.88 | 138678 | 36210.07 | 5.64% |
| 2026-01-12 | 26.72 | 25.90 | -0.79 | -2.96% | 25.10 | 26.97 | 196697 | 50986.05 | 8.01% |
| 2026-01-09 | 26.87 | 26.69 | -0.17 | -0.63% | 26.33 | 27.53 | 137384 | 36845.50 | 5.59% |
| 2026-01-08 | 26.46 | 26.86 | 0.52 | 1.97% | 26.18 | 27.09 | 129272 | 34436.64 | 5.26% |
| 2026-01-07 | 26.12 | 26.34 | 0.30 | 1.15% | 26.05 | 27.16 | 143719 | 38294.72 | 5.85% |
| 2026-01-06 | 26.44 | 26.04 | -0.42 | -1.59% | 25.66 | 26.45 | 121260 | 31558.59 | 4.94% |
| 2026-01-05 | 26.80 | 26.46 | -0.33 | -1.23% | 26.18 | 27.28 | 138900 | 37123.45 | 5.65% |
| 2025-12-31 | 25.55 | 26.79 | 1.33 | 5.22% | 25.21 | 27.38 | 182369 | 48093.41 | 7.42% |
| 2025-12-30 | 25.74 | 25.46 | -0.60 | -2.30% | 25.02 | 26.05 | 122329 | 31180.23 | 4.98% |
| 2025-12-29 | 25.66 | 26.06 | 0.47 | 1.84% | 25.46 | 26.90 | 162241 | 42537.12 | 6.60% |
| 2025-12-26 | 26.25 | 25.59 | -0.91 | -3.43% | 25.27 | 26.77 | 191929 | 49575.29 | 7.81% |
| 2025-12-25 | 25.52 | 26.50 | 0.98 | 3.84% | 25.31 | 27.05 | 326839 | 86258.79 | 13.30% |
| 2025-12-24 | 23.31 | 25.52 | 2.32 | 10.00% | 23.31 | 25.52 | 154129 | 39160.79 | 6.27% |
| 2025-12-23 | 23.22 | 23.20 | -0.06 | -0.26% | 23.03 | 23.60 | 58354 | 13569.89 | 2.38% |
| 2025-12-22 | 22.93 | 23.26 | 0.35 | 1.53% | 22.80 | 23.60 | 79413 | 18476.64 | 3.23% |
| 2025-12-19 | 22.89 | 22.91 | 0.08 | 0.35% | 22.83 | 23.73 | 94366 | 21959.96 | 3.84% |
| 2025-12-18 | 23.18 | 22.83 | -0.43 | -1.85% | 22.61 | 23.30 | 66220 | 15205.78 | 2.70% |
| 2025-12-17 | 22.92 | 23.26 | 0.28 | 1.22% | 22.70 | 23.57 | 95309 | 21978.71 | 3.88% |
| 2025-12-16 | 23.07 | 22.98 | -0.29 | -1.25% | 22.63 | 23.70 | 95026 | 21872.71 | 3.87% |
| 2025-12-15 | 24.02 | 23.27 | -0.64 | -2.68% | 23.20 | 24.27 | 139447 | 32973.92 | 5.68% |
| 2025-12-12 | 22.00 | 23.91 | 1.83 | 8.29% | 21.99 | 24.29 | 253367 | 59737.05 | 10.31% |
| 2025-12-11 | 23.00 | 22.08 | -0.28 | -1.25% | 22.02 | 23.30 | 132692 | 29801.57 | 5.40% |
| 2025-12-10 | 22.12 | 22.36 | 0.23 | 1.04% | 21.83 | 22.91 | 70078 | 15688.38 | 2.85% |
| 2025-12-09 | 21.90 | 22.13 | 0.17 | 0.77% | 21.75 | 22.75 | 69328 | 15469.99 | 2.82% |
| 2025-12-08 | 21.93 | 21.96 | 0.04 | 0.18% | 21.88 | 22.38 | 53906 | 11921.49 | 2.19% |
| 2025-12-05 | 21.40 | 21.92 | 0.42 | 1.95% | 21.31 | 22.36 | 56278 | 12317.10 | 2.29% |
| 2025-12-04 | 21.75 | 21.50 | -0.30 | -1.38% | 21.20 | 21.80 | 65976 | 14150.65 | 2.69% |
| 2025-12-03 | 22.03 | 21.80 | -0.28 | -1.27% | 21.57 | 22.17 | 40192 | 8763.39 | 1.64% |
| 2025-12-02 | 22.03 | 22.08 | -0.04 | -0.18% | 21.85 | 22.29 | 36285 | 7998.30 | 1.48% |
| 2025-12-01 | 22.54 | 22.12 | -0.40 | -1.78% | 22.04 | 22.72 | 52286 | 11647.54 | 2.13% |
| 2025-11-28 | 21.60 | 22.52 | 0.89 | 4.11% | 21.47 | 22.73 | 76509 | 17012.55 | 3.11% |
| 2025-11-27 | 22.08 | 21.63 | -0.40 | -1.82% | 21.56 | 22.50 | 46780 | 10261.23 | 1.90% |
| 2025-11-26 | 22.28 | 22.03 | -0.17 | -0.77% | 21.91 | 22.74 | 60226 | 13449.28 | 2.45% |
| 2025-11-25 | 22.12 | 22.20 | 0.31 | 1.42% | 21.95 | 22.50 | 50882 | 11290.01 | 2.07% |
| 2025-11-24 | 21.27 | 21.89 | 0.73 | 3.45% | 21.10 | 22.06 | 65902 | 14187.29 | 2.68% |
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。
