| 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 | 5.57 | 5.71 | 0.15 | 2.70% | 5.54 | 5.74 | 296544 | 16784.46 | 2.28% |
| 2026-03-24 | 5.57 | 5.56 | 0.08 | 1.46% | 5.36 | 5.60 | 330559 | 18067.36 | 2.54% |
| 2026-03-23 | 5.56 | 5.48 | -0.18 | -3.18% | 5.44 | 5.77 | 389930 | 21782.86 | 3.00% |
| 2026-03-20 | 5.85 | 5.66 | -0.19 | -3.25% | 5.64 | 5.88 | 326583 | 18730.95 | 2.51% |
| 2026-03-19 | 6.17 | 5.85 | -0.28 | -4.57% | 5.82 | 6.18 | 456209 | 27156.45 | 3.51% |
| 2026-03-18 | 6.21 | 6.13 | -0.07 | -1.13% | 6.05 | 6.23 | 331704 | 20285.31 | 2.55% |
| 2026-03-17 | 6.27 | 6.20 | -0.07 | -1.12% | 6.19 | 6.55 | 472601 | 29989.05 | 3.63% |
| 2026-03-16 | 6.41 | 6.27 | -0.17 | -2.64% | 6.24 | 6.55 | 443336 | 28214.08 | 3.41% |
| 2026-03-13 | 6.42 | 6.44 | 0.02 | 0.31% | 6.39 | 6.60 | 470172 | 30574.75 | 3.61% |
| 2026-03-12 | 6.41 | 6.42 | 0.03 | 0.47% | 6.33 | 6.54 | 465213 | 29970.79 | 3.57% |
| 2026-03-11 | 6.19 | 6.39 | 0.23 | 3.73% | 6.15 | 6.40 | 416335 | 26201.33 | 3.20% |
| 2026-03-10 | 6.31 | 6.16 | -0.18 | -2.84% | 6.15 | 6.37 | 437328 | 27188.89 | 3.36% |
| 2026-03-09 | 6.50 | 6.34 | -0.03 | -0.47% | 6.29 | 6.60 | 501065 | 32011.01 | 3.85% |
| 2026-03-06 | 6.10 | 6.37 | 0.27 | 4.43% | 6.05 | 6.39 | 423693 | 26594.05 | 3.26% |
| 2026-03-05 | 6.12 | 6.10 | 0.07 | 1.16% | 5.98 | 6.16 | 313263 | 19064.96 | 2.41% |
| 2026-03-04 | 6.00 | 6.03 | -0.07 | -1.15% | 5.95 | 6.18 | 357106 | 21627.12 | 2.74% |
| 2026-03-03 | 6.38 | 6.10 | -0.25 | -3.94% | 6.08 | 6.47 | 467387 | 29124.07 | 3.59% |
| 2026-03-02 | 6.32 | 6.35 | -0.10 | -1.55% | 6.21 | 6.45 | 432860 | 27440.33 | 3.33% |
| 2026-02-27 | 6.32 | 6.45 | 0.11 | 1.74% | 6.30 | 6.48 | 402289 | 25791.81 | 3.09% |
| 2026-02-26 | 6.41 | 6.34 | -0.06 | -0.94% | 6.30 | 6.51 | 425638 | 27118.88 | 3.27% |
| 2026-02-25 | 6.18 | 6.40 | 0.25 | 4.07% | 6.18 | 6.48 | 512117 | 32662.19 | 3.94% |
| 2026-02-24 | 5.92 | 6.15 | 0.31 | 5.31% | 5.91 | 6.18 | 431513 | 26307.03 | 3.32% |
| 2026-02-13 | 5.94 | 5.84 | -0.11 | -1.85% | 5.83 | 5.98 | 213958 | 12596.04 | 1.64% |
| 2026-02-12 | 6.06 | 5.95 | -0.13 | -2.14% | 5.94 | 6.10 | 257723 | 15446.70 | 1.98% |
| 2026-02-11 | 6.00 | 6.08 | 0.07 | 1.16% | 5.97 | 6.12 | 262028 | 15928.33 | 2.01% |
| 2026-02-10 | 6.03 | 6.01 | -0.02 | -0.33% | 5.96 | 6.07 | 214706 | 12898.70 | 1.65% |
| 2026-02-09 | 5.99 | 6.03 | 0.09 | 1.52% | 5.98 | 6.05 | 197437 | 11882.71 | 1.52% |
| 2026-02-06 | 5.77 | 5.94 | 0.09 | 1.54% | 5.71 | 6.00 | 290420 | 17174.16 | 2.23% |
| 2026-02-05 | 6.00 | 5.85 | -0.16 | -2.66% | 5.85 | 6.04 | 232694 | 13778.79 | 1.79% |
| 2026-02-04 | 5.96 | 6.01 | 0.06 | 1.01% | 5.87 | 6.06 | 241405 | 14480.78 | 1.85% |
| 2026-02-03 | 5.96 | 5.95 | 0.07 | 1.19% | 5.85 | 5.99 | 245796 | 14568.23 | 1.89% |
| 2026-02-02 | 6.06 | 5.88 | -0.17 | -2.81% | 5.87 | 6.15 | 441283 | 26564.09 | 3.39% |
| 2026-01-30 | 6.04 | 6.05 | -0.02 | -0.33% | 5.85 | 6.11 | 362000 | 21650.94 | 2.78% |
| 2026-01-29 | 6.13 | 6.07 | -0.08 | -1.30% | 6.03 | 6.17 | 364687 | 22252.02 | 2.80% |
| 2026-01-28 | 5.93 | 6.15 | 0.19 | 3.19% | 5.90 | 6.16 | 392513 | 23801.31 | 3.02% |
| 2026-01-27 | 6.07 | 5.96 | -0.12 | -1.97% | 5.85 | 6.11 | 353584 | 21003.66 | 2.72% |
| 2026-01-26 | 6.15 | 6.08 | -0.01 | -0.16% | 6.04 | 6.22 | 347145 | 21223.62 | 2.67% |
| 2026-01-23 | 5.98 | 6.09 | 0.08 | 1.33% | 5.97 | 6.15 | 328489 | 19859.82 | 2.52% |
| 2026-01-22 | 5.81 | 6.01 | 0.21 | 3.62% | 5.80 | 6.04 | 373379 | 22195.69 | 2.87% |
| 2026-01-21 | 5.78 | 5.80 | 0.00 | 0.00% | 5.70 | 5.84 | 285187 | 16479.07 | 2.19% |
| 2026-01-20 | 5.75 | 5.80 | 0.06 | 1.05% | 5.67 | 5.83 | 321022 | 18460.20 | 2.47% |
| 2026-01-19 | 5.53 | 5.74 | 0.18 | 3.24% | 5.50 | 5.75 | 419748 | 23782.08 | 3.23% |
| 2026-01-16 | 5.75 | 5.56 | -0.09 | -1.59% | 5.54 | 5.75 | 351780 | 19804.53 | 2.70% |
| 2026-01-15 | 5.56 | 5.65 | 0.06 | 1.07% | 5.55 | 5.75 | 360408 | 20409.62 | 2.77% |
| 2026-01-14 | 5.61 | 5.59 | 0.01 | 0.18% | 5.52 | 5.67 | 380719 | 21361.44 | 2.93% |
| 2026-01-13 | 5.59 | 5.58 | -0.04 | -0.71% | 5.55 | 5.69 | 365619 | 20532.81 | 2.81% |
| 2026-01-12 | 5.58 | 5.62 | 0.05 | 0.90% | 5.55 | 5.68 | 398900 | 22344.76 | 3.07% |
| 2026-01-09 | 5.60 | 5.57 | -0.05 | -0.89% | 5.52 | 5.62 | 311615 | 17327.17 | 2.39% |
| 2026-01-08 | 5.57 | 5.62 | 0.03 | 0.54% | 5.53 | 5.68 | 301455 | 16842.91 | 2.32% |
| 2026-01-07 | 5.65 | 5.59 | -0.06 | -1.06% | 5.53 | 5.68 | 270535 | 15128.17 | 2.08% |
| 2026-01-06 | 5.43 | 5.65 | 0.21 | 3.86% | 5.43 | 5.67 | 365686 | 20495.82 | 2.81% |
| 2026-01-05 | 5.45 | 5.44 | 0.01 | 0.18% | 5.41 | 5.48 | 181490 | 9868.16 | 1.39% |
| 2025-12-31 | 5.56 | 5.43 | -0.11 | -1.99% | 5.36 | 5.58 | 221756 | 12076.44 | 1.70% |
| 2025-12-30 | 5.60 | 5.54 | -0.08 | -1.42% | 5.48 | 5.64 | 220590 | 12246.70 | 1.70% |
| 2025-12-29 | 5.58 | 5.62 | 0.04 | 0.72% | 5.47 | 5.66 | 237741 | 13263.24 | 1.83% |
| 2025-12-26 | 5.53 | 5.58 | 0.10 | 1.82% | 5.53 | 5.73 | 267235 | 14967.11 | 2.05% |
| 2025-12-25 | 5.46 | 5.48 | 0.02 | 0.37% | 5.40 | 5.50 | 152580 | 8324.06 | 1.17% |
| 2025-12-24 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.49 | 144148 | 7878.49 | 1.11% |
| 2025-12-23 | 5.45 | 5.47 | 0.00 | 0.00% | 5.40 | 5.51 | 151034 | 8246.69 | 1.16% |
| 2025-12-22 | 5.47 | 5.47 | 0.01 | 0.18% | 5.44 | 5.51 | 161545 | 8842.71 | 1.24% |
| 2025-12-19 | 5.28 | 5.46 | 0.20 | 3.80% | 5.28 | 5.48 | 213567 | 11522.65 | 1.64% |
| 2025-12-18 | 5.28 | 5.26 | -0.04 | -0.75% | 5.25 | 5.36 | 142481 | 7565.96 | 1.09% |
| 2025-12-17 | 5.21 | 5.30 | 0.11 | 2.12% | 5.17 | 5.31 | 192419 | 10083.26 | 1.48% |
| 2025-12-16 | 5.34 | 5.19 | -0.14 | -2.63% | 5.17 | 5.36 | 194241 | 10157.53 | 1.49% |
| 2025-12-15 | 5.27 | 5.33 | 0.07 | 1.33% | 5.25 | 5.38 | 164066 | 8743.33 | 1.26% |
| 2025-12-12 | 5.33 | 5.26 | -0.04 | -0.75% | 5.25 | 5.35 | 163389 | 8658.68 | 1.26% |
| 2025-12-11 | 5.41 | 5.30 | -0.09 | -1.67% | 5.30 | 5.45 | 175614 | 9439.68 | 1.35% |
| 2025-12-10 | 5.42 | 5.39 | 0.00 | 0.00% | 5.34 | 5.42 | 152773 | 8214.73 | 1.17% |
| 2025-12-09 | 5.44 | 5.39 | -0.06 | -1.10% | 5.36 | 5.49 | 200527 | 10856.88 | 1.54% |
| 2025-12-08 | 5.53 | 5.45 | -0.05 | -0.91% | 5.38 | 5.54 | 217883 | 11836.53 | 1.67% |
| 2025-12-05 | 5.47 | 5.50 | 0.03 | 0.55% | 5.42 | 5.54 | 206320 | 11325.03 | 1.59% |
| 2025-12-04 | 5.60 | 5.47 | -0.13 | -2.32% | 5.44 | 5.61 | 187441 | 10312.21 | 1.44% |
| 2025-12-03 | 5.67 | 5.60 | -0.04 | -0.71% | 5.56 | 5.69 | 172403 | 9699.18 | 1.32% |
| 2025-12-02 | 5.65 | 5.64 | -0.01 | -0.18% | 5.54 | 5.68 | 223821 | 12557.39 | 1.72% |
| 2025-12-01 | 5.86 | 5.65 | -0.17 | -2.92% | 5.62 | 5.93 | 414707 | 23770.81 | 3.19% |
| 2025-11-28 | 5.54 | 5.82 | 0.29 | 5.24% | 5.51 | 5.88 | 460952 | 26328.25 | 3.54% |
| 2025-11-27 | 5.50 | 5.53 | 0.08 | 1.47% | 5.47 | 5.58 | 266503 | 14752.19 | 2.05% |
| 2025-11-26 | 5.51 | 5.45 | -0.05 | -0.91% | 5.44 | 5.58 | 219785 | 12075.25 | 1.69% |
| 2025-11-25 | 5.38 | 5.50 | 0.20 | 3.77% | 5.33 | 5.56 | 358154 | 19575.18 | 2.75% |
| 2025-11-24 | 5.43 | 5.30 | -0.07 | -1.30% | 5.23 | 5.45 | 385775 | 20496.04 | 2.96% |
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。
