| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.88 | 5.37 | -0.56 | -9.44% | 5.34 | 5.88 | 583671 | 32428.72 | 4.48% |
| 2025-11-20 | 6.04 | 5.93 | -0.10 | -1.66% | 5.90 | 6.13 | 302083 | 18161.91 | 2.32% |
| 2025-11-19 | 6.08 | 6.03 | -0.06 | -0.99% | 5.95 | 6.19 | 321531 | 19466.14 | 2.47% |
| 2025-11-18 | 6.23 | 6.09 | -0.14 | -2.25% | 6.04 | 6.37 | 414371 | 25542.25 | 3.18% |
| 2025-11-17 | 6.19 | 6.23 | 0.02 | 0.32% | 6.11 | 6.26 | 309096 | 19139.74 | 2.38% |
| 2025-11-14 | 6.33 | 6.21 | -0.13 | -2.05% | 6.20 | 6.41 | 499778 | 31419.07 | 3.84% |
| 2025-11-13 | 6.15 | 6.34 | 0.22 | 3.59% | 6.12 | 6.41 | 562414 | 35375.67 | 4.32% |
| 2025-11-12 | 6.22 | 6.12 | -0.14 | -2.24% | 6.05 | 6.25 | 464544 | 28437.05 | 3.57% |
| 2025-11-11 | 6.30 | 6.26 | 0.01 | 0.16% | 6.19 | 6.34 | 415907 | 26006.68 | 3.20% |
| 2025-11-10 | 6.45 | 6.25 | 0.00 | 0.00% | 6.23 | 6.50 | 840845 | 53373.05 | 6.46% |
| 2025-11-07 | 6.08 | 6.25 | 0.24 | 3.99% | 6.04 | 6.30 | 787612 | 48698.32 | 6.05% |
| 2025-11-06 | 6.03 | 6.01 | -0.02 | -0.33% | 5.94 | 6.10 | 515434 | 30941.31 | 3.96% |
| 2025-11-05 | 5.81 | 6.03 | 0.10 | 1.69% | 5.75 | 6.11 | 653003 | 39095.38 | 5.02% |
| 2025-11-04 | 5.94 | 5.93 | 0.00 | 0.00% | 5.85 | 6.08 | 598381 | 35624.79 | 4.60% |
| 2025-11-03 | 5.86 | 5.93 | 0.11 | 1.89% | 5.80 | 5.99 | 749343 | 44292.68 | 5.76% |
| 2025-10-31 | 5.81 | 5.82 | 0.02 | 0.34% | 5.70 | 5.94 | 1229534 | 71720.52 | 9.45% |
| 2025-10-30 | 5.45 | 5.80 | 0.34 | 6.23% | 5.44 | 6.01 | 1710707 | 100233.71 | 13.15% |
| 2025-10-29 | 5.39 | 5.46 | 0.10 | 1.87% | 5.34 | 5.48 | 280925 | 15281.29 | 2.16% |
| 2025-10-28 | 5.44 | 5.36 | -0.06 | -1.11% | 5.36 | 5.48 | 254254 | 13746.88 | 1.95% |
| 2025-10-27 | 5.44 | 5.42 | 0.08 | 1.50% | 5.41 | 5.68 | 407595 | 22340.72 | 3.13% |
| 2025-10-24 | 5.50 | 5.34 | -0.18 | -3.26% | 5.34 | 5.55 | 409592 | 22154.77 | 3.15% |
| 2025-10-23 | 5.36 | 5.52 | 0.16 | 2.99% | 5.29 | 5.60 | 293858 | 15916.58 | 2.26% |
| 2025-10-22 | 5.41 | 5.36 | -0.06 | -1.11% | 5.32 | 5.42 | 208336 | 11171.73 | 1.60% |
| 2025-10-21 | 5.29 | 5.42 | 0.12 | 2.26% | 5.25 | 5.44 | 344864 | 18573.29 | 2.65% |
| 2025-10-20 | 5.26 | 5.30 | 0.07 | 1.34% | 5.23 | 5.39 | 222745 | 11792.49 | 1.71% |
| 2025-10-17 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.40 | 226423 | 11986.55 | 1.74% |
| 2025-10-16 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.39 | 225642 | 11997.39 | 1.73% |
| 2025-10-15 | 5.33 | 5.34 | 0.05 | 0.95% | 5.28 | 5.40 | 190623 | 10174.07 | 1.46% |
| 2025-10-14 | 5.39 | 5.29 | -0.07 | -1.31% | 5.27 | 5.44 | 211860 | 11316.28 | 1.63% |
| 2025-10-13 | 5.27 | 5.36 | -0.08 | -1.47% | 5.20 | 5.37 | 286195 | 15121.76 | 2.20% |
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。
