| 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 | 8.76 | 8.67 | 0.02 | 0.23% | 8.50 | 8.81 | 504105 | 43466.00 | 4.32% |
| 2026-02-02 | 8.76 | 8.65 | -0.11 | -1.26% | 8.63 | 8.96 | 297991 | 26235.69 | 2.55% |
| 2026-01-30 | 8.95 | 8.76 | -0.26 | -2.88% | 8.70 | 9.02 | 384351 | 33903.70 | 3.29% |
| 2026-01-29 | 9.14 | 9.02 | -0.13 | -1.42% | 8.88 | 9.28 | 381605 | 34789.88 | 3.27% |
| 2026-01-28 | 9.13 | 9.15 | 0.00 | 0.00% | 9.09 | 9.28 | 323566 | 29715.41 | 2.77% |
| 2026-01-27 | 9.16 | 9.15 | -0.04 | -0.44% | 8.89 | 9.23 | 376604 | 34018.75 | 3.23% |
| 2026-01-26 | 9.47 | 9.19 | -0.26 | -2.75% | 9.08 | 9.53 | 462686 | 42721.01 | 3.97% |
| 2026-01-23 | 9.30 | 9.45 | 0.16 | 1.72% | 9.23 | 9.45 | 401427 | 37635.25 | 3.44% |
| 2026-01-22 | 9.18 | 9.29 | 0.14 | 1.53% | 9.15 | 9.30 | 366547 | 33865.02 | 3.14% |
| 2026-01-21 | 9.11 | 9.15 | -0.04 | -0.44% | 9.09 | 9.31 | 349375 | 32116.55 | 2.99% |
| 2026-01-20 | 9.48 | 9.19 | -0.28 | -2.96% | 9.12 | 9.55 | 502397 | 46587.96 | 4.31% |
| 2026-01-19 | 9.47 | 9.47 | -0.08 | -0.84% | 9.35 | 9.59 | 464508 | 43936.26 | 3.98% |
| 2026-01-16 | 9.87 | 9.55 | -0.41 | -4.12% | 9.52 | 9.95 | 794248 | 76787.50 | 6.81% |
| 2026-01-15 | 10.67 | 9.96 | -0.17 | -1.68% | 9.81 | 10.77 | 1128051 | 114764.81 | 9.67% |
| 2026-01-14 | 9.91 | 10.13 | 0.26 | 2.63% | 9.90 | 10.44 | 1163008 | 118155.80 | 9.97% |
| 2026-01-13 | 10.48 | 9.87 | -0.30 | -2.95% | 9.83 | 10.51 | 1137938 | 114668.84 | 9.75% |
| 2026-01-12 | 9.71 | 10.17 | 0.64 | 6.72% | 9.68 | 10.18 | 1152835 | 114563.70 | 9.88% |
| 2026-01-09 | 9.41 | 9.53 | 0.19 | 2.03% | 9.34 | 9.53 | 624192 | 59054.76 | 5.35% |
| 2026-01-08 | 9.12 | 9.34 | 0.21 | 2.30% | 9.11 | 9.41 | 512137 | 47686.55 | 4.39% |
| 2026-01-07 | 9.20 | 9.13 | -0.12 | -1.30% | 9.11 | 9.24 | 358800 | 32889.62 | 3.07% |
| 2026-01-06 | 9.13 | 9.25 | 0.07 | 0.76% | 9.12 | 9.25 | 414282 | 38137.46 | 3.55% |
| 2026-01-05 | 9.12 | 9.18 | 0.11 | 1.21% | 9.06 | 9.23 | 374954 | 34304.80 | 3.21% |
| 2025-12-31 | 8.94 | 9.07 | 0.16 | 1.80% | 8.87 | 9.16 | 381270 | 34374.76 | 3.27% |
| 2025-12-30 | 9.04 | 8.91 | -0.12 | -1.33% | 8.90 | 9.14 | 349927 | 31606.71 | 3.00% |
| 2025-12-29 | 8.91 | 9.03 | 0.04 | 0.44% | 8.85 | 9.12 | 352140 | 31623.13 | 3.02% |
| 2025-12-26 | 8.85 | 8.99 | 0.11 | 1.24% | 8.81 | 9.09 | 417958 | 37512.82 | 3.58% |
| 2025-12-25 | 8.71 | 8.88 | 0.17 | 1.95% | 8.68 | 8.92 | 329733 | 29148.02 | 2.83% |
| 2025-12-24 | 8.60 | 8.71 | 0.02 | 0.23% | 8.57 | 8.73 | 227091 | 19688.42 | 1.95% |
| 2025-12-23 | 9.00 | 8.69 | -0.02 | -0.23% | 8.67 | 9.11 | 412165 | 36361.67 | 3.53% |
| 2025-12-22 | 8.72 | 8.71 | 0.06 | 0.69% | 8.68 | 8.80 | 195108 | 17039.47 | 1.67% |
| 2025-12-19 | 8.61 | 8.65 | 0.11 | 1.29% | 8.59 | 8.74 | 177494 | 15368.98 | 1.52% |
| 2025-12-18 | 8.50 | 8.54 | -0.03 | -0.35% | 8.47 | 8.66 | 172708 | 14844.61 | 1.48% |
| 2025-12-17 | 8.59 | 8.57 | 0.01 | 0.12% | 8.38 | 8.63 | 240339 | 20403.34 | 2.06% |
| 2025-12-16 | 8.70 | 8.56 | -0.17 | -1.95% | 8.44 | 8.72 | 254444 | 21754.40 | 2.18% |
| 2025-12-15 | 8.69 | 8.73 | 0.00 | 0.00% | 8.56 | 8.83 | 204065 | 17773.71 | 1.75% |
| 2025-12-12 | 8.76 | 8.73 | -0.03 | -0.34% | 8.62 | 8.80 | 225612 | 19682.29 | 1.93% |
| 2025-12-11 | 8.97 | 8.76 | -0.22 | -2.45% | 8.75 | 8.98 | 243766 | 21565.81 | 2.09% |
| 2025-12-10 | 9.03 | 8.98 | -0.07 | -0.77% | 8.88 | 9.04 | 191340 | 17118.46 | 1.64% |
| 2025-12-09 | 9.16 | 9.05 | -0.16 | -1.74% | 9.03 | 9.18 | 231604 | 21059.23 | 1.98% |
| 2025-12-08 | 8.99 | 9.21 | 0.24 | 2.68% | 8.97 | 9.25 | 380077 | 34861.02 | 3.26% |
| 2025-12-05 | 8.85 | 8.97 | 0.13 | 1.47% | 8.74 | 8.97 | 235570 | 20903.97 | 2.02% |
| 2025-12-04 | 8.86 | 8.84 | -0.02 | -0.23% | 8.83 | 8.91 | 165700 | 14690.14 | 1.42% |
| 2025-12-03 | 9.06 | 8.86 | -0.19 | -2.10% | 8.84 | 9.07 | 243959 | 21737.99 | 2.09% |
| 2025-12-02 | 9.14 | 9.05 | -0.09 | -0.98% | 8.99 | 9.14 | 179412 | 16216.79 | 1.54% |
| 2025-12-01 | 9.13 | 9.14 | 0.01 | 0.11% | 9.05 | 9.18 | 245375 | 22396.65 | 2.10% |
| 2025-11-28 | 8.90 | 9.13 | 0.23 | 2.58% | 8.89 | 9.15 | 262023 | 23717.44 | 2.25% |
| 2025-11-27 | 9.01 | 8.90 | -0.14 | -1.55% | 8.89 | 9.10 | 219701 | 19768.67 | 1.88% |
| 2025-11-26 | 9.11 | 9.04 | -0.14 | -1.53% | 9.03 | 9.23 | 250150 | 22808.38 | 2.14% |
| 2025-11-25 | 9.06 | 9.18 | 0.13 | 1.44% | 9.05 | 9.28 | 319770 | 29380.30 | 2.74% |
| 2025-11-24 | 8.86 | 9.05 | 0.22 | 2.49% | 8.75 | 9.10 | 315573 | 28225.66 | 2.70% |
| 2025-11-21 | 9.18 | 8.83 | -0.45 | -4.85% | 8.82 | 9.30 | 442080 | 39785.85 | 3.79% |
| 2025-11-20 | 9.29 | 9.28 | 0.02 | 0.22% | 9.22 | 9.40 | 252850 | 23516.61 | 2.17% |
| 2025-11-19 | 9.56 | 9.26 | -0.33 | -3.44% | 9.23 | 9.60 | 425028 | 39688.71 | 3.64% |
| 2025-11-18 | 9.50 | 9.59 | 0.03 | 0.31% | 9.44 | 9.65 | 371771 | 35567.87 | 3.19% |
| 2025-11-17 | 9.39 | 9.56 | 0.14 | 1.49% | 9.38 | 9.59 | 315628 | 30019.12 | 2.70% |
| 2025-11-14 | 9.60 | 9.42 | -0.25 | -2.59% | 9.41 | 9.68 | 457849 | 43639.81 | 3.92% |
| 2025-11-13 | 9.65 | 9.67 | -0.04 | -0.41% | 9.57 | 9.74 | 465270 | 44949.57 | 3.99% |
| 2025-11-12 | 10.03 | 9.71 | -0.30 | -3.00% | 9.63 | 10.16 | 648053 | 63767.25 | 5.55% |
| 2025-11-11 | 10.18 | 10.01 | -0.15 | -1.48% | 9.98 | 10.19 | 517917 | 52093.14 | 4.44% |
| 2025-11-10 | 10.13 | 10.16 | 0.04 | 0.40% | 10.03 | 10.26 | 571962 | 57923.14 | 4.90% |
| 2025-11-07 | 10.42 | 10.12 | -0.47 | -4.44% | 10.11 | 10.45 | 859927 | 87750.48 | 7.37% |
| 2025-11-06 | 10.50 | 10.59 | 0.08 | 0.76% | 10.22 | 10.72 | 1002321 | 104937.07 | 8.59% |
| 2025-11-05 | 10.75 | 10.51 | -0.57 | -5.14% | 10.44 | 10.88 | 1184967 | 125682.70 | 10.16% |
| 2025-11-04 | 10.90 | 11.08 | 0.07 | 0.64% | 10.65 | 11.25 | 1529922 | 166702.92 | 13.11% |
| 2025-11-03 | 10.48 | 11.01 | 0.59 | 5.66% | 10.19 | 11.23 | 1962540 | 211621.72 | 16.82% |
| 2025-10-31 | 10.38 | 10.42 | 0.05 | 0.48% | 10.25 | 10.63 | 1268494 | 132579.58 | 10.87% |
| 2025-10-30 | 10.53 | 10.37 | -0.39 | -3.62% | 10.17 | 10.72 | 2208608 | 229209.34 | 18.93% |
| 2025-10-29 | 9.88 | 10.76 | 0.98 | 10.02% | 9.82 | 10.76 | 2172643 | 230272.08 | 18.62% |
| 2025-10-28 | 9.65 | 9.78 | 0.12 | 1.24% | 9.51 | 9.88 | 626769 | 60937.62 | 5.37% |
| 2025-10-27 | 9.62 | 9.66 | 0.01 | 0.10% | 9.53 | 9.72 | 565277 | 54401.29 | 4.84% |
| 2025-10-24 | 9.80 | 9.65 | 0.06 | 0.63% | 9.61 | 9.94 | 961240 | 93712.05 | 8.24% |
| 2025-10-23 | 9.38 | 9.59 | 0.16 | 1.70% | 9.22 | 9.72 | 429314 | 40455.68 | 3.68% |
| 2025-10-22 | 9.39 | 9.43 | 0.03 | 0.32% | 9.35 | 9.60 | 304192 | 28759.94 | 2.61% |
| 2025-10-21 | 9.38 | 9.40 | 0.02 | 0.21% | 9.30 | 9.42 | 266484 | 25005.71 | 2.28% |
| 2025-10-20 | 9.27 | 9.38 | 0.31 | 3.42% | 9.27 | 9.54 | 435941 | 40824.88 | 3.74% |
| 2025-10-17 | 9.40 | 9.07 | -0.37 | -3.92% | 9.06 | 9.48 | 456032 | 42006.07 | 3.91% |
| 2025-10-16 | 9.69 | 9.44 | -0.29 | -2.98% | 9.40 | 9.73 | 506909 | 48103.90 | 4.34% |
| 2025-10-15 | 9.64 | 9.73 | 0.10 | 1.04% | 9.48 | 9.92 | 529210 | 51678.80 | 4.54% |
| 2025-10-14 | 9.83 | 9.63 | -0.20 | -2.03% | 9.57 | 9.92 | 513362 | 50068.40 | 4.40% |
| 2025-10-13 | 9.35 | 9.83 | 0.04 | 0.41% | 9.22 | 9.95 | 524770 | 50937.31 | 4.50% |
天融信(002212)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。
