| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.64 | 4.78 | 0.14 | 3.02% | 4.64 | 4.81 | 282519 | 13353.56 | 2.17% |
| 2025-06-16 | 4.66 | 4.64 | -0.01 | -0.22% | 4.62 | 4.67 | 110293 | 5119.67 | 0.85% |
| 2025-06-13 | 4.64 | 4.65 | -0.01 | -0.21% | 4.63 | 4.70 | 162863 | 7600.84 | 1.25% |
| 2025-06-12 | 4.68 | 4.66 | -0.03 | -0.64% | 4.62 | 4.69 | 125925 | 5853.55 | 0.97% |
| 2025-06-11 | 4.67 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 98714 | 4623.94 | 0.76% |
| 2025-06-10 | 4.71 | 4.67 | -0.04 | -0.85% | 4.61 | 4.72 | 147023 | 6858.46 | 1.13% |
| 2025-06-09 | 4.69 | 4.71 | 0.04 | 0.86% | 4.64 | 4.72 | 159920 | 7486.94 | 1.23% |
| 2025-06-06 | 4.59 | 4.67 | 0.08 | 1.74% | 4.58 | 4.70 | 193628 | 9020.77 | 1.49% |
| 2025-06-05 | 4.64 | 4.59 | 0.00 | 0.00% | 4.57 | 4.70 | 141133 | 6527.90 | 1.08% |
| 2025-06-04 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 106387 | 4858.68 | 0.82% |
| 2025-06-03 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.58 | 80669 | 3670.03 | 0.62% |
| 2025-05-30 | 4.61 | 4.56 | -0.05 | -1.08% | 4.55 | 4.63 | 106726 | 4884.15 | 0.82% |
| 2025-05-29 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.63 | 139315 | 6423.51 | 1.07% |
| 2025-05-28 | 4.55 | 4.59 | 0.02 | 0.44% | 4.55 | 4.72 | 225662 | 10473.65 | 1.73% |
| 2025-05-27 | 4.51 | 4.57 | 0.03 | 0.66% | 4.48 | 4.57 | 102294 | 4632.02 | 0.79% |
| 2025-05-26 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.55 | 94073 | 4258.10 | 0.72% |
| 2025-05-23 | 4.52 | 4.51 | -0.02 | -0.44% | 4.51 | 4.60 | 126025 | 5737.50 | 0.97% |
| 2025-05-22 | 4.60 | 4.53 | -0.09 | -1.95% | 4.52 | 4.62 | 138499 | 6308.76 | 1.06% |
| 2025-05-21 | 4.63 | 4.62 | -0.02 | -0.43% | 4.61 | 4.68 | 122972 | 5703.96 | 0.94% |
| 2025-05-20 | 4.65 | 4.64 | -0.02 | -0.43% | 4.59 | 4.69 | 165827 | 7670.09 | 1.27% |
| 2025-05-19 | 4.61 | 4.66 | 0.04 | 0.87% | 4.61 | 4.69 | 179502 | 8333.12 | 1.38% |
| 2025-05-16 | 4.59 | 4.62 | 0.02 | 0.43% | 4.57 | 4.63 | 136291 | 6282.39 | 1.05% |
| 2025-05-15 | 4.63 | 4.60 | -0.04 | -0.86% | 4.57 | 4.70 | 161127 | 7460.77 | 1.24% |
| 2025-05-14 | 4.56 | 4.64 | 0.06 | 1.31% | 4.55 | 4.67 | 248882 | 11487.74 | 1.91% |
| 2025-05-13 | 4.55 | 4.58 | 0.05 | 1.10% | 4.51 | 4.62 | 210687 | 9614.31 | 1.62% |
| 2025-05-12 | 4.52 | 4.53 | 0.06 | 1.34% | 4.51 | 4.58 | 174202 | 7903.97 | 1.34% |
| 2025-05-09 | 4.55 | 4.47 | -0.08 | -1.76% | 4.47 | 4.57 | 164097 | 7384.56 | 1.26% |
| 2025-05-08 | 4.54 | 4.55 | -0.02 | -0.44% | 4.50 | 4.58 | 199305 | 9066.51 | 1.53% |
| 2025-05-07 | 4.53 | 4.57 | 0.08 | 1.78% | 4.48 | 4.58 | 247572 | 11199.05 | 1.90% |
| 2025-05-06 | 4.41 | 4.49 | 0.11 | 2.51% | 4.39 | 4.49 | 249435 | 11098.69 | 1.92% |
| 2025-04-30 | 4.51 | 4.38 | -0.13 | -2.88% | 4.37 | 4.54 | 328909 | 14567.41 | 2.53% |
| 2025-04-29 | 4.47 | 4.51 | 0.06 | 1.35% | 4.45 | 4.55 | 396373 | 17870.56 | 3.05% |
| 2025-04-28 | 4.60 | 4.45 | -0.30 | -6.32% | 4.44 | 4.64 | 728962 | 32848.89 | 5.60% |
| 2025-04-25 | 4.53 | 4.75 | 0.43 | 9.95% | 4.45 | 4.75 | 1098001 | 51579.70 | 8.44% |
| 2025-04-24 | 4.33 | 4.32 | -0.12 | -2.70% | 4.23 | 4.42 | 288511 | 12475.26 | 2.22% |
| 2025-04-23 | 4.16 | 4.44 | 0.30 | 7.25% | 4.13 | 4.54 | 339511 | 14686.26 | 2.61% |
| 2025-04-22 | 4.10 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 69767 | 2874.73 | 0.54% |
| 2025-04-21 | 4.09 | 4.12 | 0.01 | 0.24% | 4.08 | 4.12 | 65244 | 2678.95 | 0.50% |
| 2025-04-18 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 50993 | 2090.14 | 0.39% |
| 2025-04-17 | 4.07 | 4.11 | 0.02 | 0.49% | 4.06 | 4.17 | 90051 | 3719.11 | 0.69% |
| 2025-04-16 | 4.17 | 4.09 | -0.08 | -1.92% | 4.01 | 4.17 | 104082 | 4254.17 | 0.80% |
| 2025-04-15 | 4.19 | 4.17 | -0.01 | -0.24% | 4.14 | 4.20 | 54549 | 2274.34 | 0.42% |
| 2025-04-14 | 4.16 | 4.18 | 0.04 | 0.97% | 4.15 | 4.22 | 112310 | 4694.82 | 0.86% |
| 2025-04-11 | 4.11 | 4.14 | 0.00 | 0.00% | 4.09 | 4.23 | 113901 | 4735.88 | 0.88% |
| 2025-04-10 | 4.20 | 4.14 | 0.02 | 0.49% | 4.12 | 4.23 | 127000 | 5299.92 | 0.98% |
| 2025-04-09 | 3.96 | 4.12 | 0.11 | 2.74% | 3.81 | 4.18 | 197640 | 7925.25 | 1.52% |
| 2025-04-08 | 4.06 | 4.01 | -0.03 | -0.74% | 3.96 | 4.11 | 171895 | 6909.05 | 1.32% |
| 2025-04-07 | 4.31 | 4.04 | -0.45 | -10.02% | 4.04 | 4.31 | 252533 | 10360.74 | 1.94% |
| 2025-04-03 | 4.45 | 4.49 | 0.01 | 0.22% | 4.42 | 4.51 | 95684 | 4271.02 | 0.74% |
| 2025-04-02 | 4.50 | 4.48 | -0.02 | -0.44% | 4.44 | 4.51 | 86793 | 3879.65 | 0.67% |
| 2025-04-01 | 4.43 | 4.50 | 0.10 | 2.27% | 4.41 | 4.55 | 138781 | 6234.94 | 1.07% |
| 2025-03-31 | 4.49 | 4.40 | -0.12 | -2.65% | 4.36 | 4.51 | 154574 | 6831.35 | 1.19% |
| 2025-03-28 | 4.66 | 4.52 | -0.14 | -3.00% | 4.51 | 4.66 | 147738 | 6736.49 | 1.14% |
| 2025-03-27 | 4.66 | 4.66 | 0.00 | 0.00% | 4.63 | 4.73 | 147614 | 6903.35 | 1.13% |
| 2025-03-26 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.70 | 200641 | 9356.48 | 1.54% |
| 2025-03-25 | 4.53 | 4.62 | 0.09 | 1.99% | 4.50 | 4.64 | 187787 | 8616.20 | 1.44% |
| 2025-03-24 | 4.61 | 4.53 | -0.08 | -1.74% | 4.45 | 4.62 | 177482 | 8015.17 | 1.36% |
| 2025-03-21 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.65 | 143255 | 6604.72 | 1.10% |
| 2025-03-20 | 4.51 | 4.62 | 0.09 | 1.99% | 4.50 | 4.68 | 236562 | 10931.95 | 1.82% |
| 2025-03-19 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.57 | 149235 | 6783.40 | 1.15% |
| 2025-03-18 | 4.48 | 4.52 | 0.05 | 1.12% | 4.46 | 4.53 | 166674 | 7482.45 | 1.28% |
| 2025-03-17 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.50 | 121686 | 5443.73 | 0.94% |
| 2025-03-14 | 4.42 | 4.46 | 0.03 | 0.68% | 4.38 | 4.47 | 145357 | 6441.27 | 1.12% |
| 2025-03-13 | 4.47 | 4.43 | -0.02 | -0.45% | 4.38 | 4.48 | 126723 | 5594.12 | 0.97% |
| 2025-03-12 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.49 | 179780 | 8022.83 | 1.38% |
| 2025-03-11 | 4.34 | 4.42 | 0.06 | 1.38% | 4.31 | 4.42 | 143909 | 6301.85 | 1.11% |
| 2025-03-10 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.40 | 105072 | 4587.27 | 0.81% |
| 2025-03-07 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.39 | 129467 | 5641.22 | 0.99% |
| 2025-03-06 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.35 | 136957 | 5901.05 | 1.05% |
| 2025-03-05 | 4.37 | 4.30 | -0.07 | -1.60% | 4.27 | 4.38 | 124783 | 5373.12 | 0.96% |
| 2025-03-04 | 4.35 | 4.37 | 0.01 | 0.23% | 4.31 | 4.41 | 163887 | 7121.40 | 1.26% |
| 2025-03-03 | 4.34 | 4.36 | 0.04 | 0.93% | 4.33 | 4.47 | 214815 | 9473.43 | 1.65% |
| 2025-02-28 | 4.37 | 4.32 | -0.06 | -1.37% | 4.31 | 4.41 | 108335 | 4715.76 | 0.83% |
| 2025-02-27 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 127837 | 5582.13 | 0.98% |
| 2025-02-26 | 4.35 | 4.41 | 0.12 | 2.80% | 4.33 | 4.48 | 215099 | 9487.02 | 1.65% |
| 2025-02-25 | 4.33 | 4.29 | -0.06 | -1.38% | 4.28 | 4.35 | 102244 | 4411.55 | 0.79% |
| 2025-02-24 | 4.32 | 4.35 | 0.04 | 0.93% | 4.29 | 4.36 | 113745 | 4914.50 | 0.87% |
| 2025-02-21 | 4.29 | 4.31 | 0.01 | 0.23% | 4.25 | 4.31 | 128405 | 5497.63 | 0.99% |
| 2025-02-20 | 4.28 | 4.30 | -0.01 | -0.23% | 4.26 | 4.33 | 101413 | 4359.26 | 0.78% |
| 2025-02-19 | 4.28 | 4.31 | 0.04 | 0.94% | 4.24 | 4.31 | 129272 | 5510.45 | 0.99% |
天原股份(002386)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。
