| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.15 | 6.09 | -0.10 | -1.62% | 6.04 | 6.25 | 561984 | 34483.09 | 3.47% |
| 2025-04-02 | 6.15 | 6.19 | 0.04 | 0.65% | 6.10 | 6.28 | 516170 | 32043.33 | 3.19% |
| 2025-04-01 | 6.20 | 6.15 | 0.01 | 0.16% | 6.13 | 6.27 | 660318 | 40936.86 | 4.08% |
| 2025-03-31 | 6.16 | 6.14 | -0.08 | -1.29% | 5.95 | 6.17 | 783457 | 47404.93 | 4.84% |
| 2025-03-28 | 6.21 | 6.22 | 0.00 | 0.00% | 6.18 | 6.29 | 569892 | 35507.39 | 3.52% |
| 2025-03-27 | 6.21 | 6.22 | -0.03 | -0.48% | 6.15 | 6.31 | 561450 | 35078.42 | 3.47% |
| 2025-03-26 | 6.14 | 6.25 | 0.07 | 1.13% | 6.14 | 6.33 | 616388 | 38573.25 | 3.81% |
| 2025-03-25 | 6.40 | 6.18 | -0.22 | -3.44% | 6.16 | 6.40 | 789114 | 49386.96 | 4.88% |
| 2025-03-24 | 6.60 | 6.40 | -0.25 | -3.76% | 6.21 | 6.65 | 1162335 | 74333.80 | 7.18% |
| 2025-03-21 | 6.86 | 6.65 | -0.25 | -3.62% | 6.62 | 6.88 | 1005288 | 67479.05 | 6.21% |
| 2025-03-20 | 6.85 | 6.90 | 0.01 | 0.15% | 6.79 | 7.05 | 996990 | 69165.26 | 6.16% |
| 2025-03-19 | 6.98 | 6.89 | -0.13 | -1.85% | 6.86 | 6.98 | 786299 | 54255.75 | 4.86% |
| 2025-03-18 | 7.04 | 7.02 | -0.02 | -0.28% | 6.96 | 7.11 | 812134 | 57083.12 | 5.02% |
| 2025-03-17 | 7.10 | 7.04 | -0.04 | -0.56% | 7.02 | 7.15 | 892645 | 63005.70 | 5.52% |
| 2025-03-14 | 6.96 | 7.08 | 0.12 | 1.72% | 6.88 | 7.12 | 1028593 | 72441.51 | 6.36% |
| 2025-03-13 | 7.19 | 6.96 | -0.30 | -4.13% | 6.84 | 7.22 | 1448910 | 101227.48 | 8.95% |
| 2025-03-12 | 7.28 | 7.26 | -0.02 | -0.27% | 7.23 | 7.45 | 1327915 | 97236.56 | 8.21% |
| 2025-03-11 | 7.01 | 7.28 | 0.14 | 1.96% | 6.96 | 7.31 | 1245132 | 89747.75 | 7.69% |
| 2025-03-10 | 7.28 | 7.14 | -0.23 | -3.12% | 7.06 | 7.29 | 1358120 | 96963.06 | 8.39% |
| 2025-03-07 | 7.57 | 7.37 | -0.09 | -1.21% | 7.25 | 7.79 | 2170387 | 163917.75 | 13.41% |
| 2025-03-06 | 7.35 | 7.46 | 0.21 | 2.90% | 7.26 | 7.56 | 1982180 | 147080.44 | 12.25% |
| 2025-03-05 | 7.13 | 7.25 | 0.14 | 1.97% | 6.92 | 7.38 | 1988789 | 142108.25 | 12.29% |
| 2025-03-04 | 6.66 | 7.11 | 0.36 | 5.33% | 6.65 | 7.18 | 1992331 | 139599.27 | 12.31% |
| 2025-03-03 | 6.97 | 6.75 | -0.34 | -4.80% | 6.65 | 7.08 | 1791884 | 122337.92 | 11.07% |
| 2025-02-28 | 7.80 | 7.09 | -0.79 | -10.03% | 7.09 | 7.81 | 2513616 | 183851.47 | 15.53% |
| 2025-02-27 | 7.70 | 7.88 | 0.18 | 2.34% | 7.61 | 8.00 | 2552100 | 201293.75 | 15.77% |
| 2025-02-26 | 7.76 | 7.70 | -0.11 | -1.41% | 7.62 | 7.82 | 1823796 | 140156.78 | 11.27% |
| 2025-02-25 | 7.49 | 7.81 | 0.11 | 1.43% | 7.44 | 7.97 | 2266324 | 176100.67 | 14.00% |
| 2025-02-24 | 8.04 | 7.70 | -0.42 | -5.17% | 7.66 | 8.16 | 3277870 | 257178.27 | 20.25% |
| 2025-02-21 | 8.21 | 8.12 | -0.15 | -1.81% | 8.00 | 8.40 | 3514895 | 285889.81 | 21.72% |
| 2025-02-20 | 8.49 | 8.27 | -0.08 | -0.96% | 8.16 | 8.97 | 4649125 | 399301.72 | 28.73% |
| 2025-02-19 | 8.05 | 8.35 | 0.19 | 2.33% | 7.66 | 8.38 | 4094062 | 331614.50 | 25.30% |
| 2025-02-18 | 7.95 | 8.16 | 0.06 | 0.74% | 7.90 | 8.46 | 3535278 | 290292.59 | 21.84% |
| 2025-02-17 | 8.41 | 8.10 | -0.30 | -3.57% | 7.94 | 8.42 | 3833693 | 311415.53 | 23.69% |
| 2025-02-14 | 7.90 | 8.40 | 0.31 | 3.83% | 7.90 | 8.80 | 5157203 | 429383.16 | 31.87% |
| 2025-02-13 | 8.24 | 8.09 | -0.12 | -1.46% | 7.75 | 8.66 | 4977378 | 408171.91 | 30.76% |
| 2025-02-12 | 7.89 | 8.21 | 0.05 | 0.61% | 7.66 | 8.45 | 4513700 | 366044.81 | 27.89% |
| 2025-02-11 | 8.10 | 8.16 | 0.11 | 1.37% | 7.86 | 8.70 | 6115539 | 505355.78 | 37.79% |
| 2025-02-10 | 7.39 | 8.05 | 0.73 | 9.97% | 7.39 | 8.05 | 4422898 | 344747.34 | 27.33% |
| 2025-02-07 | 7.28 | 7.32 | -0.06 | -0.81% | 7.15 | 8.01 | 6513784 | 492005.22 | 40.25% |
| 2025-02-06 | 7.38 | 7.38 | 0.67 | 9.99% | 6.95 | 7.38 | 4172095 | 300714.84 | 25.78% |
| 2025-02-05 | 6.71 | 6.71 | 0.61 | 10.00% | 6.71 | 6.71 | 479854 | 32198.18 | 2.97% |
| 2025-01-27 | 6.00 | 6.10 | 0.26 | 4.45% | 5.72 | 6.25 | 2809485 | 169386.89 | 17.36% |
| 2025-01-24 | 5.59 | 5.84 | 0.23 | 4.10% | 5.43 | 5.90 | 2251356 | 128398.52 | 13.91% |
| 2025-01-23 | 5.78 | 5.61 | -0.07 | -1.23% | 5.57 | 5.95 | 1983259 | 114383.17 | 12.25% |
| 2025-01-22 | 6.01 | 5.68 | -0.45 | -7.34% | 5.65 | 6.04 | 2039382 | 117489.10 | 12.60% |
| 2025-01-21 | 6.06 | 6.13 | 0.14 | 2.34% | 5.98 | 6.27 | 2019838 | 123162.20 | 12.48% |
| 2025-01-20 | 6.11 | 5.99 | -0.02 | -0.33% | 5.98 | 6.20 | 1897324 | 115093.84 | 11.72% |
| 2025-01-17 | 6.26 | 6.01 | -0.46 | -7.11% | 5.98 | 6.30 | 2810774 | 171753.03 | 17.37% |
| 2025-01-16 | 6.68 | 6.47 | -0.08 | -1.22% | 6.20 | 6.69 | 4163142 | 268925.19 | 25.72% |
| 2025-01-15 | 6.20 | 6.55 | 0.40 | 6.50% | 6.12 | 6.77 | 4333976 | 281068.44 | 26.78% |
| 2025-01-14 | 5.70 | 6.15 | 0.55 | 9.82% | 5.61 | 6.16 | 3654233 | 216547.38 | 22.58% |
| 2025-01-13 | 5.70 | 5.60 | -0.23 | -3.95% | 5.43 | 5.96 | 2638310 | 148841.20 | 16.30% |
| 2025-01-10 | 5.73 | 5.83 | 0.11 | 1.92% | 5.60 | 6.10 | 3700536 | 218181.14 | 22.87% |
| 2025-01-09 | 5.65 | 5.72 | 0.00 | 0.00% | 5.57 | 5.99 | 4177825 | 242230.48 | 25.82% |
| 2025-01-08 | 5.19 | 5.72 | 0.52 | 10.00% | 5.11 | 5.72 | 4002287 | 216764.95 | 24.73% |
| 2025-01-07 | 4.88 | 5.20 | 0.37 | 7.66% | 4.82 | 5.28 | 2451081 | 124842.59 | 15.15% |
| 2025-01-06 | 4.95 | 4.83 | -0.16 | -3.21% | 4.79 | 5.00 | 1437357 | 70132.09 | 8.88% |
| 2025-01-03 | 5.43 | 4.99 | -0.40 | -7.42% | 4.96 | 5.47 | 1932104 | 99755.43 | 11.94% |
| 2025-01-02 | 5.37 | 5.39 | 0.02 | 0.37% | 5.31 | 5.52 | 1986592 | 107876.05 | 12.28% |
| 2024-12-31 | 5.84 | 5.37 | -0.44 | -7.57% | 5.35 | 5.88 | 2396108 | 132182.91 | 14.81% |
| 2024-12-30 | 6.15 | 5.81 | -0.30 | -4.91% | 5.79 | 6.21 | 2340434 | 138638.12 | 14.46% |
| 2024-12-27 | 5.86 | 6.11 | 0.23 | 3.91% | 5.86 | 6.33 | 3120231 | 191412.39 | 19.28% |
| 2024-12-26 | 5.85 | 5.88 | 0.00 | 0.00% | 5.80 | 6.03 | 2257910 | 133763.59 | 13.95% |
| 2024-12-25 | 6.30 | 5.88 | -0.37 | -5.92% | 5.73 | 6.36 | 3276070 | 193829.62 | 20.24% |
| 2024-12-24 | 6.33 | 6.25 | -0.27 | -4.14% | 6.16 | 6.56 | 3493229 | 221643.11 | 21.58% |
| 2024-12-23 | 7.12 | 6.52 | -0.72 | -9.94% | 6.52 | 7.19 | 3641854 | 243293.00 | 22.50% |
| 2024-12-20 | 7.50 | 7.24 | -0.80 | -9.95% | 7.24 | 8.21 | 5386974 | 406312.94 | 33.29% |
| 2024-12-19 | 8.30 | 8.04 | -0.89 | -9.97% | 8.04 | 8.50 | 4631440 | 376112.84 | 28.62% |
| 2024-12-18 | 8.52 | 8.93 | 0.37 | 4.32% | 8.24 | 9.42 | 8692901 | 776856.44 | 53.71% |
| 2024-12-17 | 7.43 | 8.56 | 0.78 | 10.03% | 7.15 | 8.56 | 7383629 | 588634.88 | 45.62% |
| 2024-12-16 | 8.80 | 7.78 | -0.72 | -8.47% | 7.68 | 9.35 | 8764314 | 770667.75 | 54.16% |
| 2024-12-13 | 7.20 | 8.50 | 0.77 | 9.96% | 7.05 | 8.50 | 7060982 | 560762.19 | 43.63% |
| 2024-12-12 | 8.30 | 7.73 | 0.01 | 0.13% | 7.51 | 8.49 | 8063956 | 661413.19 | 49.83% |
| 2024-12-11 | 7.37 | 7.72 | 0.24 | 3.21% | 7.00 | 8.23 | 8780509 | 690355.75 | 54.26% |
| 2024-12-10 | 7.48 | 7.48 | 0.68 | 10.00% | 7.28 | 7.48 | 3063680 | 229068.14 | 18.93% |
| 2024-12-09 | 6.80 | 6.80 | 0.62 | 10.03% | 6.80 | 6.80 | 110490 | 7513.30 | 0.68% |
| 2024-12-06 | 6.18 | 6.18 | 0.56 | 9.96% | 6.18 | 6.18 | 252746 | 15619.71 | 1.56% |
| 2024-12-05 | 5.08 | 5.62 | 0.51 | 9.98% | 5.02 | 5.62 | 1356503 | 74613.72 | 8.38% |
| 2024-12-04 | 5.23 | 5.11 | -0.22 | -4.13% | 5.01 | 5.44 | 2563177 | 133384.30 | 15.84% |
天娱数科(002354)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。
