| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.51 | 5.18 | -0.28 | -5.13% | 5.18 | 5.51 | 268238 | 14232.47 | 2.30% |
| 2025-11-20 | 5.62 | 5.46 | -0.13 | -2.33% | 5.43 | 5.62 | 169437 | 9295.90 | 1.45% |
| 2025-11-19 | 5.71 | 5.59 | -0.12 | -2.10% | 5.56 | 5.74 | 129899 | 7301.41 | 1.11% |
| 2025-11-18 | 5.76 | 5.71 | -0.06 | -1.04% | 5.64 | 5.76 | 133261 | 7574.54 | 1.14% |
| 2025-11-17 | 5.75 | 5.77 | 0.02 | 0.35% | 5.72 | 5.81 | 150038 | 8656.25 | 1.28% |
| 2025-11-14 | 5.73 | 5.75 | -0.01 | -0.17% | 5.73 | 5.85 | 203470 | 11783.94 | 1.74% |
| 2025-11-13 | 5.74 | 5.76 | 0.04 | 0.70% | 5.68 | 5.77 | 171508 | 9810.99 | 1.47% |
| 2025-11-12 | 5.81 | 5.72 | -0.08 | -1.38% | 5.70 | 5.84 | 182236 | 10491.70 | 1.56% |
| 2025-11-11 | 5.72 | 5.80 | 0.07 | 1.22% | 5.70 | 5.83 | 233367 | 13440.34 | 2.00% |
| 2025-11-10 | 5.68 | 5.73 | 0.07 | 1.24% | 5.60 | 5.77 | 214727 | 12257.70 | 1.84% |
| 2025-11-07 | 5.61 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 206122 | 11664.62 | 1.76% |
| 2025-11-06 | 5.61 | 5.60 | -0.01 | -0.18% | 5.53 | 5.62 | 141182 | 7862.23 | 1.21% |
| 2025-11-05 | 5.55 | 5.61 | 0.02 | 0.36% | 5.55 | 5.64 | 180422 | 10127.29 | 1.54% |
| 2025-11-04 | 5.56 | 5.59 | 0.02 | 0.36% | 5.52 | 5.64 | 201970 | 11278.32 | 1.73% |
| 2025-11-03 | 5.45 | 5.57 | 0.17 | 3.15% | 5.42 | 5.64 | 347096 | 19237.12 | 2.97% |
| 2025-10-31 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.43 | 176893 | 9539.96 | 1.51% |
| 2025-10-30 | 5.41 | 5.38 | -0.02 | -0.37% | 5.33 | 5.42 | 200641 | 10802.40 | 1.72% |
| 2025-10-29 | 5.50 | 5.40 | -0.21 | -3.74% | 5.33 | 5.51 | 357682 | 19266.70 | 3.06% |
| 2025-10-28 | 5.47 | 5.61 | 0.14 | 2.56% | 5.45 | 5.69 | 333647 | 18632.00 | 2.85% |
| 2025-10-27 | 5.49 | 5.47 | 0.01 | 0.18% | 5.44 | 5.53 | 157050 | 8613.40 | 1.34% |
| 2025-10-24 | 5.55 | 5.46 | -0.09 | -1.62% | 5.44 | 5.56 | 186426 | 10224.50 | 1.60% |
| 2025-10-23 | 5.62 | 5.55 | -0.01 | -0.18% | 5.50 | 5.63 | 178874 | 9920.93 | 1.53% |
| 2025-10-22 | 5.56 | 5.56 | 0.00 | 0.00% | 5.50 | 5.61 | 122031 | 6792.08 | 1.04% |
| 2025-10-21 | 5.47 | 5.56 | 0.11 | 2.02% | 5.43 | 5.57 | 142133 | 7851.63 | 1.22% |
| 2025-10-20 | 5.50 | 5.45 | 0.00 | 0.00% | 5.41 | 5.51 | 113388 | 6174.46 | 0.97% |
| 2025-10-17 | 5.56 | 5.45 | -0.10 | -1.80% | 5.44 | 5.61 | 136673 | 7564.86 | 1.17% |
| 2025-10-16 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.67 | 152501 | 8524.17 | 1.30% |
| 2025-10-15 | 5.52 | 5.58 | 0.07 | 1.27% | 5.50 | 5.61 | 170580 | 9510.33 | 1.46% |
| 2025-10-14 | 5.50 | 5.51 | 0.02 | 0.36% | 5.48 | 5.56 | 129806 | 7157.54 | 1.11% |
| 2025-10-13 | 5.36 | 5.49 | 0.00 | 0.00% | 5.28 | 5.49 | 175933 | 9550.17 | 1.51% |
| 2025-10-10 | 5.43 | 5.49 | 0.03 | 0.55% | 5.43 | 5.53 | 131049 | 7187.39 | 1.12% |
| 2025-10-09 | 5.44 | 5.46 | 0.02 | 0.37% | 5.35 | 5.48 | 159972 | 8680.98 | 1.37% |
| 2025-09-30 | 5.45 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 109346 | 5962.71 | 0.94% |
| 2025-09-29 | 5.46 | 5.48 | 0.01 | 0.18% | 5.30 | 5.48 | 157367 | 8507.24 | 1.35% |
| 2025-09-26 | 5.42 | 5.47 | 0.06 | 1.11% | 5.38 | 5.52 | 154166 | 8430.55 | 1.32% |
| 2025-09-25 | 5.44 | 5.41 | -0.02 | -0.37% | 5.38 | 5.50 | 123928 | 6739.77 | 1.06% |
| 2025-09-24 | 5.34 | 5.43 | 0.07 | 1.31% | 5.31 | 5.44 | 139584 | 7537.75 | 1.19% |
| 2025-09-23 | 5.46 | 5.36 | -0.08 | -1.47% | 5.27 | 5.47 | 171951 | 9197.66 | 1.47% |
| 2025-09-22 | 5.52 | 5.44 | -0.07 | -1.27% | 5.39 | 5.53 | 168203 | 9142.56 | 1.44% |
| 2025-09-19 | 5.56 | 5.51 | -0.05 | -0.90% | 5.45 | 5.60 | 166721 | 9179.20 | 1.43% |
| 2025-09-18 | 5.65 | 5.56 | -0.11 | -1.94% | 5.53 | 5.68 | 173049 | 9730.10 | 1.48% |
| 2025-09-17 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.72 | 135642 | 7685.21 | 1.16% |
| 2025-09-16 | 5.64 | 5.72 | 0.10 | 1.78% | 5.63 | 5.73 | 170380 | 9682.39 | 1.46% |
| 2025-09-15 | 5.69 | 5.62 | -0.07 | -1.23% | 5.55 | 5.70 | 153658 | 8628.71 | 1.31% |
| 2025-09-12 | 5.76 | 5.69 | -0.07 | -1.22% | 5.68 | 5.82 | 183512 | 10517.17 | 1.57% |
| 2025-09-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.68 | 5.77 | 183430 | 10488.04 | 1.57% |
| 2025-09-10 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.79 | 163403 | 9413.86 | 1.40% |
| 2025-09-09 | 5.73 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 142772 | 8176.73 | 1.22% |
| 2025-09-08 | 5.69 | 5.75 | 0.03 | 0.52% | 5.66 | 5.82 | 201542 | 11588.80 | 1.72% |
| 2025-09-05 | 5.70 | 5.72 | 0.04 | 0.70% | 5.54 | 5.73 | 246923 | 13936.84 | 2.11% |
| 2025-09-04 | 5.59 | 5.68 | 0.09 | 1.61% | 5.57 | 5.76 | 266027 | 15115.08 | 2.28% |
| 2025-09-03 | 5.74 | 5.59 | -0.14 | -2.44% | 5.55 | 5.75 | 189768 | 10725.39 | 1.62% |
| 2025-09-02 | 5.78 | 5.73 | -0.06 | -1.04% | 5.67 | 5.82 | 262832 | 15044.74 | 2.25% |
| 2025-09-01 | 5.85 | 5.79 | -0.07 | -1.19% | 5.75 | 5.92 | 275344 | 16063.97 | 2.36% |
| 2025-08-29 | 5.90 | 5.86 | -0.04 | -0.68% | 5.84 | 6.00 | 226751 | 13372.75 | 1.94% |
| 2025-08-28 | 5.93 | 5.90 | -0.01 | -0.17% | 5.74 | 6.02 | 326501 | 19233.77 | 2.79% |
| 2025-08-27 | 6.07 | 5.91 | -0.19 | -3.11% | 5.91 | 6.10 | 371206 | 22298.58 | 3.18% |
| 2025-08-26 | 5.89 | 6.10 | 0.17 | 2.87% | 5.88 | 6.27 | 512281 | 31252.94 | 4.38% |
| 2025-08-25 | 5.93 | 5.93 | -0.02 | -0.34% | 5.82 | 5.95 | 424496 | 24952.31 | 3.63% |
| 2025-08-22 | 5.98 | 5.95 | -0.04 | -0.67% | 5.88 | 6.05 | 194804 | 11571.66 | 1.67% |
| 2025-08-21 | 5.92 | 5.99 | 0.05 | 0.84% | 5.92 | 6.07 | 245073 | 14704.88 | 2.10% |
| 2025-08-20 | 5.90 | 5.94 | 0.05 | 0.85% | 5.85 | 5.96 | 191827 | 11347.91 | 1.64% |
| 2025-08-19 | 5.86 | 5.89 | 0.02 | 0.34% | 5.83 | 5.90 | 170669 | 10013.53 | 1.46% |
| 2025-08-18 | 5.82 | 5.87 | 0.04 | 0.69% | 5.78 | 5.92 | 207156 | 12155.37 | 1.77% |
| 2025-08-15 | 5.78 | 5.83 | 0.04 | 0.69% | 5.73 | 5.83 | 199942 | 11565.28 | 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。
