| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.45 | 5.37 | -0.07 | -1.29% | 5.36 | 5.46 | 216871 | 11732.69 | 1.86% |
| 2025-05-22 | 5.55 | 5.50 | -0.10 | -1.79% | 5.48 | 5.62 | 241421 | 13353.88 | 2.07% |
| 2025-05-21 | 5.65 | 5.60 | -0.04 | -0.71% | 5.56 | 5.67 | 227664 | 12736.18 | 1.95% |
| 2025-05-20 | 5.64 | 5.64 | -0.02 | -0.35% | 5.58 | 5.68 | 282383 | 15882.08 | 2.42% |
| 2025-05-19 | 5.62 | 5.66 | 0.02 | 0.35% | 5.62 | 5.67 | 316924 | 17883.15 | 2.71% |
| 2025-05-16 | 5.71 | 5.64 | -0.05 | -0.88% | 5.60 | 5.75 | 429882 | 24266.10 | 3.68% |
| 2025-05-15 | 5.88 | 5.69 | -0.23 | -3.89% | 5.68 | 5.90 | 690482 | 39670.78 | 5.91% |
| 2025-05-14 | 5.99 | 5.92 | -0.08 | -1.33% | 5.86 | 6.15 | 1282920 | 76930.28 | 10.98% |
| 2025-05-13 | 5.87 | 6.00 | 0.55 | 10.09% | 5.75 | 6.00 | 1383847 | 81872.55 | 11.84% |
| 2025-05-12 | 5.42 | 5.45 | 0.05 | 0.93% | 5.36 | 5.50 | 192082 | 10426.72 | 1.64% |
| 2025-05-09 | 5.46 | 5.40 | -0.08 | -1.46% | 5.38 | 5.48 | 195329 | 10601.53 | 1.67% |
| 2025-05-08 | 5.40 | 5.48 | 0.05 | 0.92% | 5.36 | 5.50 | 308918 | 16832.83 | 2.64% |
| 2025-05-07 | 5.46 | 5.43 | -0.01 | -0.18% | 5.38 | 5.51 | 285636 | 15514.40 | 2.44% |
| 2025-05-06 | 5.35 | 5.44 | 0.11 | 2.06% | 5.35 | 5.47 | 310697 | 16848.84 | 2.66% |
| 2025-04-30 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.41 | 248766 | 13295.81 | 2.13% |
| 2025-04-29 | 5.23 | 5.32 | 0.05 | 0.95% | 5.18 | 5.33 | 235494 | 12396.49 | 2.02% |
| 2025-04-28 | 5.30 | 5.27 | 0.06 | 1.15% | 5.24 | 5.42 | 407574 | 21723.93 | 3.49% |
| 2025-04-25 | 5.22 | 5.21 | -0.04 | -0.76% | 5.18 | 5.30 | 222711 | 11661.68 | 1.91% |
| 2025-04-24 | 5.26 | 5.25 | -0.03 | -0.57% | 5.23 | 5.35 | 280930 | 14803.13 | 2.40% |
| 2025-04-23 | 5.49 | 5.28 | -0.15 | -2.76% | 5.23 | 5.50 | 461775 | 24537.89 | 3.95% |
| 2025-04-22 | 5.31 | 5.43 | 0.05 | 0.93% | 5.30 | 5.47 | 480780 | 26011.61 | 4.11% |
| 2025-04-21 | 5.31 | 5.38 | 0.01 | 0.19% | 5.31 | 5.49 | 500019 | 27016.85 | 4.28% |
| 2025-04-18 | 5.34 | 5.37 | 0.03 | 0.56% | 5.29 | 5.49 | 508642 | 27464.16 | 4.35% |
| 2025-04-17 | 5.30 | 5.34 | -0.08 | -1.48% | 5.25 | 5.44 | 475303 | 25477.33 | 4.07% |
| 2025-04-16 | 5.46 | 5.42 | -0.27 | -4.75% | 5.26 | 5.59 | 779475 | 42010.61 | 6.67% |
| 2025-04-15 | 5.32 | 5.69 | 0.24 | 4.40% | 5.24 | 5.92 | 1157647 | 63094.10 | 9.91% |
| 2025-04-14 | 5.15 | 5.45 | 0.30 | 5.83% | 5.14 | 5.67 | 1064576 | 59002.20 | 9.11% |
| 2025-04-11 | 5.16 | 5.15 | -0.04 | -0.77% | 5.12 | 5.26 | 334800 | 17339.52 | 2.86% |
| 2025-04-10 | 5.08 | 5.19 | 0.05 | 0.97% | 5.01 | 5.30 | 511185 | 26525.18 | 4.37% |
| 2025-04-09 | 4.80 | 5.14 | 0.30 | 6.20% | 4.61 | 5.17 | 462909 | 22812.27 | 3.96% |
| 2025-04-08 | 4.56 | 4.84 | 0.27 | 5.91% | 4.53 | 4.85 | 273045 | 12940.80 | 2.34% |
| 2025-04-07 | 4.91 | 4.57 | -0.51 | -10.04% | 4.57 | 4.97 | 211444 | 9981.64 | 1.81% |
| 2025-04-03 | 4.92 | 5.08 | 0.14 | 2.83% | 4.91 | 5.11 | 162838 | 8247.71 | 1.39% |
| 2025-04-02 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.97 | 65047 | 3215.87 | 0.56% |
| 2025-04-01 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.98 | 94921 | 4686.10 | 0.81% |
| 2025-03-31 | 4.92 | 4.88 | -0.05 | -1.01% | 4.82 | 4.93 | 92674 | 4512.25 | 0.79% |
| 2025-03-28 | 5.04 | 4.93 | -0.11 | -2.18% | 4.92 | 5.07 | 97478 | 4847.98 | 0.83% |
| 2025-03-27 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 93766 | 4737.77 | 0.80% |
| 2025-03-26 | 4.94 | 5.07 | 0.13 | 2.63% | 4.93 | 5.09 | 157995 | 7937.07 | 1.35% |
| 2025-03-25 | 4.94 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 101503 | 5006.12 | 0.87% |
| 2025-03-24 | 5.06 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 180473 | 8948.31 | 1.54% |
| 2025-03-21 | 5.13 | 5.04 | -0.09 | -1.75% | 5.02 | 5.14 | 146990 | 7461.14 | 1.26% |
| 2025-03-20 | 5.14 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 113600 | 5842.26 | 0.97% |
| 2025-03-19 | 5.18 | 5.14 | -0.05 | -0.96% | 5.12 | 5.18 | 117645 | 6055.76 | 1.01% |
| 2025-03-18 | 5.19 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 157546 | 8136.11 | 1.35% |
| 2025-03-17 | 5.24 | 5.19 | -0.04 | -0.76% | 5.16 | 5.29 | 182105 | 9498.48 | 1.56% |
| 2025-03-14 | 5.07 | 5.23 | 0.18 | 3.56% | 5.06 | 5.24 | 243100 | 12577.06 | 2.08% |
| 2025-03-13 | 5.13 | 5.05 | -0.05 | -0.98% | 4.99 | 5.14 | 103204 | 5209.51 | 0.88% |
| 2025-03-12 | 5.10 | 5.10 | 0.00 | 0.00% | 5.07 | 5.16 | 125580 | 6425.37 | 1.07% |
| 2025-03-11 | 4.98 | 5.10 | 0.07 | 1.39% | 4.96 | 5.10 | 134646 | 6787.38 | 1.15% |
| 2025-03-10 | 4.99 | 5.03 | 0.02 | 0.40% | 4.99 | 5.09 | 143708 | 7233.57 | 1.23% |
| 2025-03-07 | 5.03 | 5.01 | -0.04 | -0.79% | 4.97 | 5.05 | 103703 | 5190.60 | 0.89% |
| 2025-03-06 | 5.01 | 5.05 | 0.08 | 1.61% | 4.97 | 5.08 | 172624 | 8677.98 | 1.48% |
| 2025-03-05 | 4.98 | 4.97 | -0.04 | -0.80% | 4.91 | 5.01 | 147132 | 7293.92 | 1.26% |
| 2025-03-04 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.02 | 108696 | 5419.63 | 0.93% |
| 2025-03-03 | 5.08 | 5.01 | -0.05 | -0.99% | 4.99 | 5.10 | 144827 | 7291.19 | 1.24% |
| 2025-02-28 | 5.17 | 5.06 | -0.13 | -2.50% | 5.04 | 5.24 | 209242 | 10719.08 | 1.79% |
| 2025-02-27 | 5.10 | 5.19 | 0.10 | 1.96% | 5.07 | 5.20 | 245638 | 12640.24 | 2.10% |
| 2025-02-26 | 5.12 | 5.09 | 0.02 | 0.39% | 5.05 | 5.13 | 138484 | 7035.55 | 1.18% |
| 2025-02-25 | 5.06 | 5.07 | -0.06 | -1.17% | 5.04 | 5.15 | 161785 | 8255.24 | 1.38% |
| 2025-02-24 | 5.13 | 5.13 | 0.02 | 0.39% | 5.11 | 5.22 | 191275 | 9859.17 | 1.64% |
| 2025-02-21 | 5.18 | 5.11 | -0.11 | -2.11% | 5.10 | 5.22 | 198490 | 10182.83 | 1.70% |
| 2025-02-20 | 5.15 | 5.22 | 0.06 | 1.16% | 5.13 | 5.24 | 151712 | 7881.63 | 1.30% |
| 2025-02-19 | 5.14 | 5.16 | 0.01 | 0.19% | 5.09 | 5.18 | 186821 | 9597.85 | 1.60% |
| 2025-02-18 | 5.30 | 5.15 | -0.21 | -3.92% | 5.14 | 5.35 | 265052 | 13828.47 | 2.27% |
| 2025-02-17 | 5.32 | 5.36 | 0.12 | 2.29% | 5.28 | 5.43 | 283403 | 15173.52 | 2.42% |
| 2025-02-14 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 160921 | 8414.50 | 1.38% |
| 2025-02-13 | 5.23 | 5.22 | 0.00 | 0.00% | 5.20 | 5.30 | 248894 | 13023.10 | 2.13% |
| 2025-02-12 | 5.16 | 5.22 | 0.03 | 0.58% | 5.15 | 5.22 | 161887 | 8392.47 | 1.39% |
| 2025-02-11 | 5.23 | 5.19 | 0.02 | 0.39% | 5.14 | 5.28 | 215296 | 11172.65 | 1.84% |
| 2025-02-10 | 4.99 | 5.17 | 0.23 | 4.66% | 4.97 | 5.18 | 316154 | 16148.33 | 2.71% |
| 2025-02-07 | 4.82 | 4.94 | 0.10 | 2.07% | 4.82 | 4.95 | 224752 | 11019.73 | 1.92% |
| 2025-02-06 | 4.76 | 4.84 | 0.08 | 1.68% | 4.72 | 4.84 | 176819 | 8469.56 | 1.51% |
| 2025-02-05 | 4.78 | 4.76 | 0.04 | 0.85% | 4.72 | 4.80 | 156440 | 7445.85 | 1.34% |
| 2025-01-27 | 4.79 | 4.72 | -0.07 | -1.46% | 4.71 | 4.84 | 184788 | 8816.64 | 1.58% |
| 2025-01-24 | 4.75 | 4.79 | 0.04 | 0.84% | 4.72 | 4.84 | 175586 | 8396.77 | 1.50% |
| 2025-01-23 | 4.83 | 4.75 | -0.02 | -0.42% | 4.74 | 4.90 | 265621 | 12815.06 | 2.27% |
| 2025-01-22 | 4.97 | 4.77 | -0.23 | -4.60% | 4.75 | 4.98 | 269963 | 13083.59 | 2.31% |
| 2025-01-21 | 5.02 | 5.00 | 0.01 | 0.20% | 4.95 | 5.10 | 179025 | 8964.44 | 1.53% |
| 2025-01-20 | 4.96 | 4.99 | 0.08 | 1.63% | 4.91 | 5.04 | 199307 | 9943.75 | 1.71% |
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。
