| 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 | 6.20 | 6.29 | 0.08 | 1.29% | 6.18 | 6.32 | 441831 | 27768.63 | 2.72% |
| 2025-12-11 | 6.39 | 6.21 | -0.20 | -3.12% | 6.20 | 6.41 | 535821 | 33677.41 | 3.30% |
| 2025-12-10 | 6.41 | 6.41 | 0.01 | 0.16% | 6.36 | 6.44 | 326455 | 20871.48 | 2.01% |
| 2025-12-09 | 6.45 | 6.40 | -0.07 | -1.08% | 6.39 | 6.51 | 447526 | 28824.77 | 2.75% |
| 2025-12-08 | 6.47 | 6.47 | 0.00 | 0.00% | 6.44 | 6.50 | 511731 | 33121.26 | 3.15% |
| 2025-12-05 | 6.41 | 6.47 | 0.05 | 0.78% | 6.28 | 6.49 | 549958 | 35208.05 | 3.38% |
| 2025-12-04 | 6.59 | 6.42 | -0.17 | -2.58% | 6.41 | 6.62 | 733639 | 47363.89 | 4.51% |
| 2025-12-03 | 6.93 | 6.59 | -0.28 | -4.08% | 6.57 | 6.94 | 911204 | 60820.31 | 5.60% |
| 2025-12-02 | 7.04 | 6.87 | -0.18 | -2.55% | 6.86 | 7.04 | 571241 | 39556.27 | 3.51% |
| 2025-12-01 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.08 | 641067 | 45048.13 | 3.94% |
| 2025-11-28 | 6.98 | 7.02 | 0.03 | 0.43% | 6.90 | 7.11 | 693567 | 48401.66 | 4.27% |
| 2025-11-27 | 7.07 | 6.99 | -0.10 | -1.41% | 6.99 | 7.15 | 672195 | 47405.86 | 4.13% |
| 2025-11-26 | 7.12 | 7.09 | -0.08 | -1.12% | 7.05 | 7.27 | 1076380 | 76797.73 | 6.62% |
| 2025-11-25 | 7.04 | 7.17 | 0.13 | 1.85% | 7.02 | 7.24 | 1816481 | 129921.62 | 11.17% |
| 2025-11-24 | 6.68 | 7.04 | 0.41 | 6.18% | 6.61 | 7.11 | 1672796 | 115676.25 | 10.29% |
| 2025-11-21 | 6.59 | 6.63 | -0.03 | -0.45% | 6.48 | 6.78 | 741071 | 49204.53 | 4.56% |
| 2025-11-20 | 6.80 | 6.66 | -0.17 | -2.49% | 6.65 | 6.85 | 500007 | 33532.26 | 3.08% |
| 2025-11-19 | 6.96 | 6.83 | -0.10 | -1.44% | 6.74 | 6.98 | 758724 | 51767.24 | 4.67% |
| 2025-11-18 | 6.75 | 6.93 | 0.14 | 2.06% | 6.70 | 6.99 | 1070674 | 73595.45 | 6.58% |
| 2025-11-17 | 6.61 | 6.79 | 0.18 | 2.72% | 6.58 | 6.82 | 605349 | 40842.47 | 3.72% |
| 2025-11-14 | 6.69 | 6.61 | -0.14 | -2.07% | 6.61 | 6.75 | 415765 | 27784.92 | 2.56% |
| 2025-11-13 | 6.67 | 6.75 | 0.08 | 1.20% | 6.62 | 6.75 | 348029 | 23358.40 | 2.14% |
| 2025-11-12 | 6.79 | 6.67 | -0.14 | -2.06% | 6.62 | 6.81 | 512364 | 34315.49 | 3.15% |
| 2025-11-11 | 6.87 | 6.81 | -0.10 | -1.45% | 6.79 | 6.91 | 471801 | 32236.23 | 2.90% |
| 2025-11-10 | 6.91 | 6.91 | 0.00 | 0.00% | 6.90 | 6.99 | 525515 | 36452.22 | 3.23% |
| 2025-11-07 | 6.95 | 6.91 | -0.08 | -1.14% | 6.90 | 6.98 | 457107 | 31681.57 | 2.81% |
| 2025-11-06 | 7.07 | 6.99 | -0.08 | -1.13% | 6.90 | 7.09 | 681662 | 47460.76 | 4.19% |
| 2025-11-05 | 7.09 | 7.07 | -0.10 | -1.39% | 7.00 | 7.16 | 687829 | 48732.38 | 4.23% |
| 2025-11-04 | 7.11 | 7.17 | 0.02 | 0.28% | 7.03 | 7.17 | 919120 | 65143.62 | 5.65% |
| 2025-11-03 | 7.02 | 7.15 | 0.18 | 2.58% | 7.02 | 7.19 | 1222446 | 87071.98 | 7.52% |
| 2025-10-31 | 6.70 | 6.97 | 0.27 | 4.03% | 6.69 | 7.07 | 1335968 | 92595.13 | 8.22% |
| 2025-10-30 | 6.82 | 6.70 | -0.12 | -1.76% | 6.68 | 6.85 | 615478 | 41448.15 | 3.79% |
| 2025-10-29 | 6.79 | 6.82 | 0.17 | 2.56% | 6.68 | 6.85 | 956885 | 64773.09 | 5.89% |
| 2025-10-28 | 6.59 | 6.65 | 0.04 | 0.61% | 6.53 | 6.70 | 573851 | 38155.86 | 3.53% |
| 2025-10-27 | 6.64 | 6.61 | 0.00 | 0.00% | 6.55 | 6.68 | 473827 | 31301.64 | 2.91% |
| 2025-10-24 | 6.64 | 6.61 | -0.03 | -0.45% | 6.56 | 6.67 | 477095 | 31512.07 | 2.93% |
| 2025-10-23 | 6.52 | 6.64 | 0.08 | 1.22% | 6.46 | 6.65 | 409311 | 26739.58 | 2.52% |
| 2025-10-22 | 6.55 | 6.56 | -0.04 | -0.61% | 6.55 | 6.65 | 353803 | 23315.98 | 2.18% |
| 2025-10-21 | 6.47 | 6.60 | 0.13 | 2.01% | 6.45 | 6.66 | 526782 | 34610.23 | 3.24% |
| 2025-10-20 | 6.44 | 6.47 | 0.08 | 1.25% | 6.43 | 6.51 | 405203 | 26241.44 | 2.49% |
| 2025-10-17 | 6.60 | 6.39 | -0.21 | -3.18% | 6.38 | 6.63 | 597123 | 38694.47 | 3.67% |
| 2025-10-16 | 6.73 | 6.60 | -0.14 | -2.08% | 6.57 | 6.73 | 497845 | 32973.11 | 3.06% |
| 2025-10-15 | 6.61 | 6.74 | 0.07 | 1.05% | 6.57 | 6.75 | 501404 | 33518.14 | 3.08% |
| 2025-10-14 | 6.82 | 6.67 | -0.14 | -2.06% | 6.62 | 6.92 | 741904 | 50269.09 | 4.56% |
| 2025-10-13 | 6.60 | 6.81 | -0.15 | -2.16% | 6.48 | 6.83 | 741240 | 49662.73 | 4.56% |
| 2025-10-10 | 7.08 | 6.96 | -0.19 | -2.66% | 6.94 | 7.08 | 787932 | 55087.94 | 4.85% |
| 2025-10-09 | 7.10 | 7.15 | 0.12 | 1.71% | 7.08 | 7.20 | 943016 | 67374.67 | 5.80% |
| 2025-09-30 | 6.98 | 7.03 | 0.11 | 1.59% | 6.98 | 7.24 | 833684 | 59071.73 | 5.13% |
| 2025-09-29 | 6.87 | 6.92 | 0.04 | 0.58% | 6.76 | 6.96 | 631021 | 43278.13 | 3.88% |
| 2025-09-26 | 7.20 | 6.88 | -0.35 | -4.84% | 6.87 | 7.21 | 1038887 | 72584.01 | 6.39% |
| 2025-09-25 | 7.20 | 7.23 | 0.04 | 0.56% | 7.17 | 7.38 | 1106804 | 80667.41 | 6.81% |
| 2025-09-24 | 6.95 | 7.19 | 0.18 | 2.57% | 6.88 | 7.30 | 1023810 | 72322.30 | 6.30% |
| 2025-09-23 | 7.23 | 7.01 | -0.20 | -2.77% | 6.80 | 7.25 | 1073076 | 74644.02 | 6.60% |
| 2025-09-22 | 7.19 | 7.21 | 0.02 | 0.28% | 7.10 | 7.24 | 749132 | 53717.38 | 4.61% |
| 2025-09-19 | 7.33 | 7.19 | -0.23 | -3.10% | 7.14 | 7.48 | 1202635 | 87494.81 | 7.40% |
| 2025-09-18 | 7.58 | 7.42 | -0.17 | -2.24% | 7.33 | 7.78 | 2097037 | 159367.67 | 12.90% |
| 2025-09-17 | 7.43 | 7.59 | 0.17 | 2.29% | 7.36 | 7.66 | 1736710 | 131290.03 | 10.68% |
| 2025-09-16 | 7.36 | 7.42 | 0.09 | 1.23% | 7.26 | 7.45 | 1228892 | 90693.41 | 7.56% |
| 2025-09-15 | 7.33 | 7.33 | 0.01 | 0.14% | 7.22 | 7.35 | 867255 | 63125.11 | 5.33% |
| 2025-09-12 | 7.40 | 7.32 | -0.13 | -1.74% | 7.30 | 7.47 | 1271669 | 93737.37 | 7.82% |
| 2025-09-11 | 7.50 | 7.45 | -0.10 | -1.32% | 7.22 | 7.50 | 1719417 | 126296.68 | 10.57% |
| 2025-09-10 | 7.25 | 7.55 | 0.31 | 4.28% | 7.17 | 7.68 | 2337022 | 175574.02 | 14.37% |
| 2025-09-09 | 7.16 | 7.24 | 0.08 | 1.12% | 7.12 | 7.37 | 1867935 | 135351.23 | 11.49% |
| 2025-09-08 | 7.07 | 7.16 | 0.04 | 0.56% | 7.01 | 7.30 | 1210154 | 86101.35 | 7.44% |
| 2025-09-05 | 7.04 | 7.12 | 0.08 | 1.14% | 6.91 | 7.12 | 960597 | 67652.05 | 5.91% |
| 2025-09-04 | 7.14 | 7.04 | -0.10 | -1.40% | 6.87 | 7.25 | 1082687 | 76819.20 | 6.66% |
| 2025-09-03 | 7.34 | 7.14 | -0.19 | -2.59% | 7.12 | 7.55 | 1173348 | 85973.70 | 7.22% |
| 2025-09-02 | 7.76 | 7.33 | -0.43 | -5.54% | 7.26 | 7.76 | 1496420 | 111048.34 | 9.20% |
| 2025-09-01 | 7.64 | 7.76 | 0.13 | 1.70% | 7.64 | 7.88 | 1420688 | 110402.39 | 8.74% |
| 2025-08-29 | 7.81 | 7.63 | -0.18 | -2.30% | 7.57 | 7.85 | 1483913 | 114125.79 | 9.13% |
| 2025-08-28 | 7.86 | 7.81 | -0.06 | -0.76% | 7.52 | 7.92 | 2268917 | 175755.00 | 13.95% |
| 2025-08-27 | 8.38 | 7.87 | -0.26 | -3.20% | 7.86 | 8.67 | 2937931 | 243226.11 | 18.07% |
| 2025-08-26 | 8.25 | 8.13 | -0.12 | -1.45% | 8.10 | 8.44 | 2416222 | 199357.00 | 14.86% |
| 2025-08-25 | 8.06 | 8.25 | 0.28 | 3.51% | 8.00 | 8.33 | 2818416 | 230807.34 | 17.33% |
| 2025-08-22 | 7.90 | 7.97 | 0.15 | 1.92% | 7.83 | 8.09 | 2372596 | 189063.19 | 14.59% |
| 2025-08-21 | 7.95 | 7.82 | -0.11 | -1.39% | 7.70 | 8.10 | 1845408 | 145100.98 | 11.35% |
| 2025-08-20 | 7.70 | 7.93 | 0.02 | 0.25% | 7.62 | 7.99 | 2531991 | 198967.33 | 15.57% |
| 2025-08-19 | 7.84 | 7.91 | 0.04 | 0.51% | 7.80 | 8.12 | 2747711 | 218802.88 | 16.90% |
| 2025-08-18 | 7.47 | 7.87 | 0.40 | 5.35% | 7.47 | 7.95 | 2795295 | 217721.14 | 17.19% |
| 2025-08-15 | 7.40 | 7.47 | 0.09 | 1.22% | 7.38 | 7.64 | 1970128 | 147301.08 | 12.12% |
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。
