| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 22.00 | 21.16 | -1.24 | -5.54% | 21.00 | 22.20 | 104700 | 22376.85 | 4.26% |
| 2025-11-20 | 22.46 | 22.40 | 0.08 | 0.36% | 22.02 | 22.76 | 63914 | 14291.12 | 2.60% |
| 2025-11-19 | 23.09 | 22.32 | -0.88 | -3.79% | 22.19 | 23.32 | 108585 | 24531.36 | 4.42% |
| 2025-11-18 | 23.74 | 23.20 | -0.70 | -2.93% | 22.80 | 24.00 | 135695 | 31757.27 | 5.52% |
| 2025-11-17 | 24.20 | 23.90 | -0.28 | -1.16% | 23.40 | 24.79 | 99356 | 23848.86 | 4.04% |
| 2025-11-14 | 23.74 | 24.18 | 0.30 | 1.26% | 23.60 | 24.54 | 87834 | 21163.27 | 3.57% |
| 2025-11-13 | 23.62 | 23.88 | 0.30 | 1.27% | 23.42 | 24.35 | 108766 | 26089.73 | 4.43% |
| 2025-11-12 | 24.22 | 23.58 | -0.68 | -2.80% | 23.38 | 24.45 | 113650 | 26883.98 | 4.63% |
| 2025-11-11 | 24.17 | 24.26 | -0.14 | -0.57% | 23.89 | 24.83 | 135405 | 32899.78 | 5.51% |
| 2025-11-10 | 23.85 | 24.40 | 0.48 | 2.01% | 23.60 | 24.65 | 150744 | 36536.09 | 6.14% |
| 2025-11-07 | 23.35 | 23.92 | 0.27 | 1.14% | 23.33 | 24.18 | 141315 | 33690.49 | 5.75% |
| 2025-11-06 | 23.60 | 23.65 | 0.24 | 1.03% | 22.98 | 23.92 | 158313 | 37256.59 | 6.44% |
| 2025-11-05 | 23.15 | 23.41 | 0.26 | 1.12% | 22.75 | 23.66 | 178478 | 41659.50 | 7.26% |
| 2025-11-04 | 22.90 | 23.15 | 0.92 | 4.14% | 22.62 | 24.19 | 369508 | 86498.76 | 15.04% |
| 2025-11-03 | 20.20 | 22.23 | 2.02 | 10.00% | 20.05 | 22.23 | 176016 | 37987.52 | 7.16% |
| 2025-10-31 | 20.16 | 20.21 | 0.06 | 0.30% | 20.01 | 20.44 | 37549 | 7611.10 | 1.53% |
| 2025-10-30 | 20.28 | 20.15 | -0.32 | -1.56% | 20.08 | 20.61 | 55201 | 11220.14 | 2.25% |
| 2025-10-29 | 20.60 | 20.47 | -0.22 | -1.06% | 20.42 | 20.84 | 53438 | 10978.35 | 2.17% |
| 2025-10-28 | 20.75 | 20.69 | -0.06 | -0.29% | 20.47 | 20.85 | 63248 | 13098.17 | 2.57% |
| 2025-10-27 | 20.63 | 20.75 | 0.20 | 0.97% | 20.38 | 20.85 | 67247 | 13892.13 | 2.74% |
| 2025-10-24 | 20.44 | 20.55 | 0.11 | 0.54% | 20.28 | 20.59 | 57860 | 11865.42 | 2.35% |
| 2025-10-23 | 19.94 | 20.44 | 0.30 | 1.49% | 19.75 | 20.60 | 82502 | 16735.08 | 3.36% |
| 2025-10-22 | 19.62 | 20.14 | 0.51 | 2.60% | 19.36 | 20.65 | 90720 | 18271.81 | 3.69% |
| 2025-10-21 | 18.68 | 19.63 | 1.08 | 5.82% | 18.45 | 20.11 | 104942 | 20357.12 | 4.27% |
| 2025-10-20 | 18.28 | 18.55 | 0.55 | 3.06% | 18.26 | 18.78 | 57732 | 10681.98 | 2.35% |
| 2025-10-17 | 18.95 | 18.00 | -0.91 | -4.81% | 17.98 | 19.01 | 74418 | 13639.71 | 3.03% |
| 2025-10-16 | 19.25 | 18.91 | -0.31 | -1.61% | 18.88 | 19.41 | 48508 | 9260.91 | 1.97% |
| 2025-10-15 | 19.32 | 19.22 | -0.07 | -0.36% | 19.02 | 19.38 | 45667 | 8758.46 | 1.86% |
| 2025-10-14 | 20.05 | 19.29 | -0.79 | -3.93% | 19.28 | 20.24 | 70922 | 14005.02 | 2.89% |
| 2025-10-13 | 19.21 | 20.08 | -0.08 | -0.40% | 18.80 | 20.10 | 59089 | 11595.58 | 2.40% |
| 2025-10-10 | 20.25 | 20.16 | -0.10 | -0.49% | 20.01 | 20.37 | 39721 | 8003.58 | 1.62% |
| 2025-10-09 | 20.60 | 20.26 | -0.27 | -1.32% | 20.09 | 20.74 | 82685 | 16805.27 | 3.37% |
| 2025-09-30 | 20.50 | 20.53 | 0.00 | 0.00% | 20.44 | 20.80 | 49435 | 10180.61 | 2.01% |
| 2025-09-29 | 20.94 | 20.53 | -0.47 | -2.24% | 20.34 | 21.10 | 82474 | 16939.11 | 3.36% |
| 2025-09-26 | 20.01 | 21.00 | 0.88 | 4.37% | 19.85 | 21.85 | 143127 | 30125.95 | 5.83% |
| 2025-09-25 | 20.27 | 20.12 | -0.14 | -0.69% | 20.08 | 20.44 | 59405 | 12008.36 | 2.42% |
| 2025-09-24 | 20.01 | 20.26 | -0.02 | -0.10% | 19.99 | 20.34 | 37089 | 7497.33 | 1.51% |
| 2025-09-23 | 20.64 | 20.28 | -0.36 | -1.74% | 19.76 | 20.80 | 67858 | 13639.66 | 2.76% |
| 2025-09-22 | 20.37 | 20.64 | 0.27 | 1.33% | 20.30 | 21.05 | 56493 | 11674.68 | 2.30% |
| 2025-09-19 | 20.88 | 20.37 | -0.59 | -2.81% | 20.26 | 20.97 | 78333 | 16024.68 | 3.19% |
| 2025-09-18 | 21.21 | 20.96 | -0.22 | -1.04% | 20.81 | 21.60 | 68072 | 14403.32 | 2.77% |
| 2025-09-17 | 21.32 | 21.18 | -0.14 | -0.66% | 21.00 | 21.32 | 60358 | 12763.19 | 2.46% |
| 2025-09-16 | 21.21 | 21.32 | 0.12 | 0.57% | 21.00 | 21.90 | 73394 | 15693.91 | 2.99% |
| 2025-09-15 | 21.50 | 21.20 | -0.30 | -1.40% | 21.17 | 21.52 | 55011 | 11695.60 | 2.24% |
| 2025-09-12 | 21.66 | 21.50 | -0.22 | -1.01% | 21.36 | 21.90 | 67599 | 14565.10 | 2.75% |
| 2025-09-11 | 21.32 | 21.72 | 0.31 | 1.45% | 21.25 | 21.99 | 94099 | 20439.67 | 3.83% |
| 2025-09-10 | 21.18 | 21.41 | 0.23 | 1.09% | 21.11 | 21.88 | 65634 | 14107.03 | 2.67% |
| 2025-09-09 | 21.09 | 21.18 | 0.13 | 0.62% | 20.82 | 21.37 | 65843 | 13902.20 | 2.68% |
| 2025-09-08 | 21.20 | 21.05 | -0.15 | -0.71% | 20.90 | 21.33 | 70370 | 14841.32 | 2.86% |
| 2025-09-05 | 20.74 | 21.20 | 0.46 | 2.22% | 20.53 | 21.24 | 66618 | 13995.04 | 2.71% |
| 2025-09-04 | 21.23 | 20.74 | -0.40 | -1.89% | 20.46 | 21.65 | 86761 | 18299.81 | 3.53% |
| 2025-09-03 | 21.48 | 21.14 | -0.31 | -1.45% | 20.91 | 21.66 | 80311 | 17064.26 | 3.27% |
| 2025-09-02 | 22.43 | 21.45 | -0.99 | -4.41% | 21.20 | 22.43 | 155138 | 33522.80 | 6.31% |
| 2025-09-01 | 21.60 | 22.44 | 0.52 | 2.37% | 21.60 | 22.96 | 160617 | 36116.17 | 6.54% |
| 2025-08-29 | 22.27 | 21.92 | -0.48 | -2.14% | 21.80 | 22.28 | 121133 | 26606.80 | 4.93% |
| 2025-08-28 | 21.86 | 22.40 | 0.52 | 2.38% | 21.50 | 22.42 | 151418 | 33315.83 | 6.16% |
| 2025-08-27 | 22.44 | 21.88 | -0.59 | -2.63% | 21.84 | 23.05 | 192843 | 43399.20 | 7.85% |
| 2025-08-26 | 22.55 | 22.47 | -0.93 | -3.97% | 21.94 | 23.39 | 288808 | 65416.41 | 11.75% |
| 2025-08-25 | 25.10 | 23.40 | -2.60 | -10.00% | 23.40 | 25.12 | 312561 | 73578.62 | 12.71% |
| 2025-08-22 | 24.88 | 26.00 | 1.07 | 4.29% | 24.51 | 26.20 | 199443 | 50964.04 | 8.11% |
| 2025-08-21 | 25.50 | 24.93 | -0.32 | -1.27% | 24.80 | 25.60 | 126578 | 31845.38 | 5.15% |
| 2025-08-20 | 25.60 | 25.25 | -0.31 | -1.21% | 24.83 | 25.80 | 163606 | 41222.32 | 6.65% |
| 2025-08-19 | 25.19 | 25.56 | 0.67 | 2.69% | 24.37 | 25.60 | 276337 | 69120.13 | 11.24% |
| 2025-08-18 | 23.43 | 24.89 | 1.99 | 8.69% | 23.43 | 25.19 | 316772 | 78074.11 | 12.88% |
| 2025-08-15 | 21.52 | 22.90 | 1.33 | 6.17% | 21.40 | 22.96 | 177291 | 39841.61 | 7.21% |
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。
