| 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 | 5.66 | 5.73 | 0.07 | 1.24% | 5.65 | 5.76 | 562185 | 32161.91 | 3.46% |
| 2026-03-24 | 5.52 | 5.66 | 0.25 | 4.62% | 5.46 | 5.66 | 760352 | 42287.49 | 4.68% |
| 2026-03-23 | 5.68 | 5.41 | -0.38 | -6.56% | 5.36 | 5.71 | 781429 | 43237.83 | 4.81% |
| 2026-03-20 | 6.03 | 5.79 | -0.23 | -3.82% | 5.79 | 6.08 | 705642 | 41497.92 | 4.34% |
| 2026-03-19 | 6.10 | 6.02 | -0.13 | -2.11% | 6.01 | 6.10 | 494240 | 29923.43 | 3.04% |
| 2026-03-18 | 6.09 | 6.15 | 0.06 | 0.99% | 6.05 | 6.16 | 400557 | 24449.48 | 2.46% |
| 2026-03-17 | 6.17 | 6.09 | -0.09 | -1.46% | 6.08 | 6.22 | 458286 | 28170.82 | 2.82% |
| 2026-03-16 | 6.08 | 6.18 | 0.07 | 1.15% | 6.05 | 6.18 | 473533 | 28969.76 | 2.91% |
| 2026-03-13 | 6.21 | 6.11 | -0.15 | -2.40% | 6.09 | 6.23 | 602108 | 37047.19 | 3.70% |
| 2026-03-12 | 6.29 | 6.26 | -0.05 | -0.79% | 6.21 | 6.33 | 480320 | 30078.39 | 2.95% |
| 2026-03-11 | 6.38 | 6.31 | -0.09 | -1.41% | 6.30 | 6.42 | 606839 | 38464.36 | 3.73% |
| 2026-03-10 | 6.50 | 6.40 | -0.06 | -0.93% | 6.35 | 6.60 | 970708 | 62481.26 | 5.97% |
| 2026-03-09 | 6.20 | 6.46 | 0.20 | 3.19% | 6.14 | 6.48 | 1131477 | 71933.02 | 6.96% |
| 2026-03-06 | 6.20 | 6.26 | 0.03 | 0.48% | 6.16 | 6.28 | 516798 | 32251.15 | 3.18% |
| 2026-03-05 | 6.17 | 6.23 | 0.17 | 2.81% | 6.16 | 6.28 | 739005 | 45940.48 | 4.55% |
| 2026-03-04 | 6.01 | 6.06 | -0.02 | -0.33% | 6.00 | 6.17 | 708145 | 43100.71 | 4.36% |
| 2026-03-03 | 6.42 | 6.08 | -0.29 | -4.55% | 6.07 | 6.44 | 1005135 | 62306.50 | 6.18% |
| 2026-03-02 | 6.56 | 6.37 | -0.35 | -5.21% | 6.34 | 6.62 | 1109412 | 71378.91 | 6.82% |
| 2026-02-27 | 6.62 | 6.72 | 0.08 | 1.20% | 6.61 | 6.77 | 755936 | 50692.22 | 4.65% |
| 2026-02-26 | 6.74 | 6.64 | -0.12 | -1.78% | 6.61 | 6.77 | 889593 | 59228.38 | 5.47% |
| 2026-02-25 | 6.76 | 6.76 | 0.00 | 0.00% | 6.69 | 6.85 | 901808 | 61041.02 | 5.55% |
| 2026-02-24 | 7.28 | 6.76 | -0.42 | -5.85% | 6.75 | 7.30 | 1825702 | 125345.09 | 11.23% |
| 2026-02-13 | 7.33 | 7.18 | -0.14 | -1.91% | 7.17 | 7.49 | 1032630 | 75267.06 | 6.35% |
| 2026-02-12 | 7.40 | 7.32 | -0.05 | -0.68% | 7.15 | 7.44 | 1099474 | 80089.41 | 6.76% |
| 2026-02-11 | 7.65 | 7.37 | -0.29 | -3.79% | 7.36 | 7.71 | 1462142 | 109484.89 | 8.99% |
| 2026-02-10 | 7.45 | 7.66 | 0.33 | 4.50% | 7.32 | 7.75 | 2247646 | 170268.42 | 13.82% |
| 2026-02-09 | 7.19 | 7.33 | 0.31 | 4.42% | 7.17 | 7.34 | 1152480 | 83733.58 | 7.09% |
| 2026-02-06 | 7.11 | 7.02 | -0.18 | -2.50% | 6.86 | 7.18 | 1134501 | 79715.48 | 6.98% |
| 2026-02-05 | 7.16 | 7.20 | -0.07 | -0.96% | 7.09 | 7.28 | 978382 | 70278.44 | 6.02% |
| 2026-02-04 | 7.43 | 7.27 | -0.20 | -2.68% | 7.15 | 7.48 | 1175508 | 85371.98 | 7.23% |
| 2026-02-03 | 7.35 | 7.47 | 0.27 | 3.75% | 7.29 | 7.64 | 1551999 | 115394.92 | 9.55% |
| 2026-02-02 | 7.46 | 7.20 | -0.20 | -2.70% | 7.20 | 7.55 | 1364289 | 100735.92 | 8.39% |
| 2026-01-30 | 7.52 | 7.40 | -0.24 | -3.14% | 7.36 | 7.64 | 1552670 | 115777.36 | 9.55% |
| 2026-01-29 | 7.36 | 7.64 | 0.18 | 2.41% | 7.25 | 7.90 | 2470141 | 190219.91 | 15.19% |
| 2026-01-28 | 7.54 | 7.46 | -0.09 | -1.19% | 7.41 | 7.68 | 1453730 | 109545.12 | 8.94% |
| 2026-01-27 | 7.54 | 7.55 | 0.07 | 0.94% | 7.27 | 7.69 | 1689192 | 125953.10 | 10.39% |
| 2026-01-26 | 7.66 | 7.48 | -0.13 | -1.71% | 7.30 | 7.79 | 1534752 | 114755.88 | 9.44% |
| 2026-01-23 | 7.52 | 7.61 | 0.14 | 1.87% | 7.43 | 7.65 | 1404411 | 106218.74 | 8.64% |
| 2026-01-22 | 7.36 | 7.47 | 0.13 | 1.77% | 7.33 | 7.54 | 1296130 | 96605.54 | 7.97% |
| 2026-01-21 | 7.36 | 7.34 | -0.07 | -0.94% | 7.28 | 7.54 | 1399552 | 103743.09 | 8.61% |
| 2026-01-20 | 7.50 | 7.41 | 0.01 | 0.14% | 7.33 | 7.64 | 1642968 | 122827.73 | 10.10% |
| 2026-01-19 | 7.40 | 7.40 | 0.00 | 0.00% | 7.25 | 7.59 | 1515272 | 112700.47 | 9.32% |
| 2026-01-16 | 7.92 | 7.40 | -0.63 | -7.85% | 7.36 | 8.08 | 3154537 | 239736.34 | 19.40% |
| 2026-01-15 | 7.86 | 8.03 | -0.47 | -5.53% | 7.65 | 8.23 | 3935355 | 311688.59 | 24.20% |
| 2026-01-14 | 7.70 | 8.50 | 0.76 | 9.82% | 7.70 | 8.51 | 5570805 | 465565.34 | 34.26% |
| 2026-01-13 | 8.33 | 7.74 | -0.34 | -4.21% | 7.70 | 8.48 | 3858118 | 308582.09 | 23.73% |
| 2026-01-12 | 7.62 | 8.08 | 0.73 | 9.93% | 7.49 | 8.09 | 3391448 | 265010.09 | 20.86% |
| 2026-01-09 | 6.88 | 7.35 | 0.42 | 6.06% | 6.86 | 7.35 | 1928029 | 138707.08 | 11.86% |
| 2026-01-08 | 6.73 | 6.93 | 0.18 | 2.67% | 6.68 | 7.04 | 1167976 | 80946.23 | 7.18% |
| 2026-01-07 | 6.76 | 6.75 | -0.02 | -0.30% | 6.71 | 6.93 | 1017449 | 69204.33 | 6.26% |
| 2026-01-06 | 6.67 | 6.77 | 0.08 | 1.20% | 6.61 | 6.80 | 1084180 | 73023.65 | 6.67% |
| 2026-01-05 | 6.39 | 6.69 | 0.32 | 5.02% | 6.35 | 6.78 | 1283482 | 84499.59 | 7.89% |
| 2025-12-31 | 6.27 | 6.37 | 0.11 | 1.76% | 6.24 | 6.44 | 765892 | 48802.48 | 4.71% |
| 2025-12-30 | 6.17 | 6.26 | 0.07 | 1.13% | 6.17 | 6.33 | 499099 | 31257.65 | 3.07% |
| 2025-12-29 | 6.24 | 6.19 | -0.04 | -0.64% | 6.17 | 6.26 | 288936 | 17961.58 | 1.78% |
| 2025-12-26 | 6.26 | 6.23 | -0.01 | -0.16% | 6.18 | 6.28 | 343252 | 21426.56 | 2.11% |
| 2025-12-25 | 6.22 | 6.24 | 0.05 | 0.81% | 6.19 | 6.26 | 328844 | 20484.49 | 2.02% |
| 2025-12-24 | 6.09 | 6.19 | 0.08 | 1.31% | 6.09 | 6.19 | 272029 | 16762.44 | 1.67% |
| 2025-12-23 | 6.17 | 6.11 | -0.09 | -1.45% | 6.10 | 6.20 | 304241 | 18691.53 | 1.87% |
| 2025-12-22 | 6.20 | 6.20 | -0.01 | -0.16% | 6.18 | 6.24 | 296372 | 18405.96 | 1.82% |
| 2025-12-19 | 6.13 | 6.21 | 0.10 | 1.64% | 6.11 | 6.22 | 347372 | 21450.45 | 2.14% |
| 2025-12-18 | 6.10 | 6.11 | -0.04 | -0.65% | 6.08 | 6.20 | 298734 | 18374.73 | 1.84% |
| 2025-12-17 | 6.12 | 6.15 | 0.05 | 0.82% | 6.01 | 6.15 | 361385 | 21991.56 | 2.22% |
| 2025-12-16 | 6.30 | 6.10 | -0.26 | -4.09% | 6.09 | 6.30 | 541822 | 33375.97 | 3.33% |
| 2025-12-15 | 6.24 | 6.36 | 0.07 | 1.11% | 6.18 | 6.44 | 549329 | 34697.16 | 3.38% |
| 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% |
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。
