| 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 | 5.34 | 5.56 | 0.22 | 4.12% | 5.31 | 5.59 | 237026 | 12991.72 | 2.03% |
| 2026-03-24 | 5.28 | 5.34 | 0.14 | 2.69% | 5.16 | 5.34 | 216736 | 11402.91 | 1.85% |
| 2026-03-23 | 5.50 | 5.20 | -0.46 | -8.13% | 5.13 | 5.52 | 455727 | 24235.03 | 3.90% |
| 2026-03-20 | 5.68 | 5.66 | -0.04 | -0.70% | 5.64 | 5.81 | 244638 | 13964.87 | 2.09% |
| 2026-03-19 | 5.69 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 210190 | 12024.71 | 1.80% |
| 2026-03-18 | 5.73 | 5.73 | -0.04 | -0.69% | 5.68 | 5.76 | 165809 | 9478.97 | 1.42% |
| 2026-03-17 | 5.78 | 5.77 | -0.01 | -0.17% | 5.74 | 5.87 | 347724 | 20178.58 | 2.98% |
| 2026-03-16 | 5.69 | 5.78 | 0.14 | 2.48% | 5.69 | 5.80 | 391576 | 22545.37 | 3.35% |
| 2026-03-13 | 5.63 | 5.64 | 0.04 | 0.71% | 5.61 | 5.78 | 331033 | 18832.96 | 2.83% |
| 2026-03-12 | 5.55 | 5.60 | 0.05 | 0.90% | 5.53 | 5.66 | 189320 | 10631.63 | 1.62% |
| 2026-03-11 | 5.54 | 5.55 | 0.01 | 0.18% | 5.50 | 5.58 | 129577 | 7171.71 | 1.11% |
| 2026-03-10 | 5.50 | 5.54 | 0.05 | 0.91% | 5.48 | 5.55 | 176274 | 9707.76 | 1.51% |
| 2026-03-09 | 5.49 | 5.49 | -0.05 | -0.90% | 5.42 | 5.52 | 161515 | 8840.64 | 1.38% |
| 2026-03-06 | 5.38 | 5.54 | 0.13 | 2.40% | 5.33 | 5.54 | 131168 | 7182.72 | 1.12% |
| 2026-03-05 | 5.42 | 5.41 | 0.06 | 1.12% | 5.39 | 5.46 | 112374 | 6084.86 | 0.96% |
| 2026-03-04 | 5.45 | 5.35 | -0.10 | -1.83% | 5.33 | 5.47 | 156679 | 8432.71 | 1.34% |
| 2026-03-03 | 5.53 | 5.45 | -0.06 | -1.09% | 5.45 | 5.57 | 172912 | 9530.53 | 1.48% |
| 2026-03-02 | 5.63 | 5.51 | -0.21 | -3.67% | 5.50 | 5.64 | 320384 | 17799.00 | 2.74% |
| 2026-02-27 | 5.69 | 5.72 | -0.01 | -0.17% | 5.68 | 5.74 | 143440 | 8193.37 | 1.23% |
| 2026-02-26 | 5.69 | 5.73 | 0.02 | 0.35% | 5.65 | 5.75 | 194610 | 11076.61 | 1.67% |
| 2026-02-25 | 5.62 | 5.71 | 0.07 | 1.24% | 5.62 | 5.75 | 161982 | 9248.50 | 1.39% |
| 2026-02-24 | 5.65 | 5.64 | 0.02 | 0.36% | 5.61 | 5.66 | 143703 | 8098.97 | 1.23% |
| 2026-02-13 | 5.68 | 5.62 | -0.05 | -0.88% | 5.62 | 5.72 | 178179 | 10106.64 | 1.52% |
| 2026-02-12 | 5.73 | 5.67 | -0.08 | -1.39% | 5.65 | 5.75 | 220675 | 12563.39 | 1.89% |
| 2026-02-11 | 5.83 | 5.75 | -0.09 | -1.54% | 5.73 | 5.83 | 256341 | 14762.36 | 2.19% |
| 2026-02-10 | 5.84 | 5.84 | -0.07 | -1.18% | 5.75 | 5.88 | 392288 | 22764.75 | 3.36% |
| 2026-02-09 | 5.76 | 5.91 | 0.18 | 3.14% | 5.70 | 6.07 | 538728 | 31583.95 | 4.61% |
| 2026-02-06 | 5.81 | 5.73 | -0.11 | -1.88% | 5.69 | 5.82 | 370115 | 21217.05 | 3.17% |
| 2026-02-05 | 5.75 | 5.84 | 0.06 | 1.04% | 5.74 | 5.89 | 336328 | 19636.37 | 2.88% |
| 2026-02-04 | 5.66 | 5.78 | 0.10 | 1.76% | 5.64 | 5.78 | 214838 | 12324.55 | 1.84% |
| 2026-02-03 | 5.69 | 5.68 | 0.03 | 0.53% | 5.59 | 5.75 | 281210 | 15890.67 | 2.41% |
| 2026-02-02 | 5.71 | 5.65 | -0.08 | -1.40% | 5.63 | 5.80 | 210396 | 12042.00 | 1.80% |
| 2026-01-30 | 5.77 | 5.73 | -0.05 | -0.87% | 5.64 | 5.83 | 252227 | 14423.84 | 2.16% |
| 2026-01-29 | 5.73 | 5.78 | 0.08 | 1.40% | 5.65 | 5.83 | 291101 | 16795.46 | 2.49% |
| 2026-01-28 | 5.74 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 173825 | 9942.53 | 1.49% |
| 2026-01-27 | 5.78 | 5.76 | -0.02 | -0.35% | 5.67 | 5.86 | 236118 | 13579.08 | 2.02% |
| 2026-01-26 | 5.87 | 5.78 | -0.11 | -1.87% | 5.73 | 5.91 | 298683 | 17331.82 | 2.56% |
| 2026-01-23 | 5.94 | 5.89 | -0.08 | -1.34% | 5.86 | 5.96 | 289996 | 17134.05 | 2.48% |
| 2026-01-22 | 5.87 | 5.97 | 0.11 | 1.88% | 5.84 | 6.00 | 284844 | 16919.38 | 2.44% |
| 2026-01-21 | 5.89 | 5.86 | -0.08 | -1.35% | 5.82 | 5.98 | 239005 | 14019.57 | 2.05% |
| 2026-01-20 | 5.90 | 5.94 | 0.00 | 0.00% | 5.84 | 5.98 | 333496 | 19676.91 | 2.85% |
| 2026-01-19 | 5.77 | 5.94 | 0.18 | 3.13% | 5.75 | 6.07 | 376951 | 22332.69 | 3.23% |
| 2026-01-16 | 6.01 | 5.76 | -0.12 | -2.04% | 5.75 | 6.27 | 489526 | 28903.69 | 4.19% |
| 2026-01-15 | 5.99 | 5.88 | -0.12 | -2.00% | 5.82 | 6.00 | 318181 | 18734.72 | 2.72% |
| 2026-01-14 | 6.03 | 6.00 | -0.03 | -0.50% | 5.92 | 6.17 | 453091 | 27416.84 | 3.88% |
| 2026-01-13 | 6.19 | 6.03 | -0.19 | -3.05% | 6.01 | 6.25 | 512643 | 31395.60 | 4.39% |
| 2026-01-12 | 5.97 | 6.22 | 0.19 | 3.15% | 5.95 | 6.30 | 867335 | 53035.14 | 7.42% |
| 2026-01-09 | 5.63 | 6.03 | 0.40 | 7.10% | 5.62 | 6.10 | 1067342 | 63427.89 | 9.13% |
| 2026-01-08 | 5.55 | 5.63 | -0.05 | -0.88% | 5.45 | 5.67 | 471763 | 26176.44 | 4.04% |
| 2026-01-07 | 5.53 | 5.68 | 0.14 | 2.53% | 5.51 | 5.83 | 536451 | 30385.36 | 4.59% |
| 2026-01-06 | 5.51 | 5.54 | 0.04 | 0.73% | 5.48 | 5.56 | 347238 | 19161.39 | 2.97% |
| 2026-01-05 | 5.53 | 5.50 | -0.03 | -0.54% | 5.46 | 5.54 | 253027 | 13872.21 | 2.17% |
| 2025-12-31 | 5.59 | 5.53 | -0.02 | -0.36% | 5.45 | 5.61 | 239377 | 13189.17 | 2.05% |
| 2025-12-30 | 5.68 | 5.55 | -0.15 | -2.63% | 5.49 | 5.69 | 354472 | 19719.59 | 3.03% |
| 2025-12-29 | 5.77 | 5.70 | -0.05 | -0.87% | 5.64 | 5.87 | 290745 | 16592.19 | 2.49% |
| 2025-12-26 | 5.75 | 5.75 | -0.04 | -0.69% | 5.73 | 5.89 | 331235 | 19205.00 | 2.83% |
| 2025-12-25 | 5.73 | 5.79 | 0.06 | 1.05% | 5.71 | 5.93 | 380910 | 22111.18 | 3.26% |
| 2025-12-24 | 5.78 | 5.73 | -0.07 | -1.21% | 5.69 | 5.80 | 332470 | 19084.74 | 2.84% |
| 2025-12-23 | 5.90 | 5.80 | -0.12 | -2.03% | 5.77 | 5.92 | 424104 | 24677.18 | 3.63% |
| 2025-12-22 | 5.90 | 5.92 | -0.08 | -1.33% | 5.86 | 5.99 | 492230 | 29116.36 | 4.21% |
| 2025-12-19 | 5.86 | 6.00 | 0.08 | 1.35% | 5.77 | 6.05 | 690796 | 41192.67 | 5.91% |
| 2025-12-18 | 5.65 | 5.92 | 0.21 | 3.68% | 5.64 | 6.07 | 837324 | 49197.74 | 7.16% |
| 2025-12-17 | 5.74 | 5.71 | 0.03 | 0.53% | 5.56 | 5.85 | 601220 | 34373.50 | 5.14% |
| 2025-12-16 | 5.42 | 5.68 | 0.25 | 4.60% | 5.37 | 5.83 | 758047 | 42876.93 | 6.49% |
| 2025-12-15 | 5.37 | 5.43 | 0.16 | 3.04% | 5.33 | 5.48 | 397228 | 21499.70 | 3.40% |
| 2025-12-12 | 5.43 | 5.27 | -0.19 | -3.48% | 5.26 | 5.44 | 405497 | 21571.37 | 3.47% |
| 2025-12-11 | 5.74 | 5.46 | -0.28 | -4.88% | 5.42 | 5.77 | 583458 | 32280.65 | 4.99% |
| 2025-12-10 | 5.53 | 5.74 | 0.28 | 5.13% | 5.51 | 5.95 | 844116 | 48132.40 | 7.22% |
| 2025-12-09 | 5.41 | 5.46 | 0.03 | 0.55% | 5.40 | 5.52 | 186864 | 10232.05 | 1.60% |
| 2025-12-08 | 5.49 | 5.43 | -0.06 | -1.09% | 5.42 | 5.52 | 146903 | 8019.67 | 1.26% |
| 2025-12-05 | 5.42 | 5.49 | 0.08 | 1.48% | 5.34 | 5.50 | 107219 | 5830.25 | 0.92% |
| 2025-12-04 | 5.47 | 5.41 | -0.07 | -1.28% | 5.37 | 5.49 | 157038 | 8510.87 | 1.34% |
| 2025-12-03 | 5.52 | 5.48 | -0.06 | -1.08% | 5.45 | 5.54 | 120817 | 6634.16 | 1.03% |
| 2025-12-02 | 5.52 | 5.54 | 0.00 | 0.00% | 5.47 | 5.55 | 117457 | 6477.99 | 1.01% |
| 2025-12-01 | 5.52 | 5.54 | 0.02 | 0.36% | 5.48 | 5.61 | 150784 | 8388.41 | 1.29% |
| 2025-11-28 | 5.41 | 5.52 | 0.10 | 1.85% | 5.36 | 5.53 | 164369 | 9001.38 | 1.41% |
| 2025-11-27 | 5.45 | 5.42 | -0.01 | -0.18% | 5.41 | 5.55 | 157068 | 8573.54 | 1.34% |
| 2025-11-26 | 5.40 | 5.43 | 0.03 | 0.56% | 5.38 | 5.54 | 151473 | 8263.60 | 1.30% |
| 2025-11-25 | 5.32 | 5.40 | 0.08 | 1.50% | 5.29 | 5.43 | 129694 | 6970.40 | 1.11% |
| 2025-11-24 | 5.21 | 5.32 | 0.14 | 2.70% | 5.19 | 5.35 | 173369 | 9143.09 | 1.48% |
天虹股份(002419)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。
