| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
