| 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 | 6.89 | 6.93 | 0.04 | 0.58% | 6.80 | 6.95 | 337301 | 23227.24 | 3.36% |
| 2025-12-11 | 6.96 | 6.89 | -0.10 | -1.43% | 6.87 | 7.05 | 374118 | 25954.40 | 3.72% |
| 2025-12-10 | 6.96 | 6.99 | -0.01 | -0.14% | 6.91 | 7.08 | 357425 | 24951.43 | 3.56% |
| 2025-12-09 | 7.16 | 7.00 | -0.24 | -3.31% | 6.98 | 7.17 | 602453 | 42648.04 | 6.00% |
| 2025-12-08 | 7.08 | 7.24 | 0.15 | 2.12% | 6.98 | 7.39 | 857202 | 61357.17 | 8.53% |
| 2025-12-05 | 7.16 | 7.09 | -0.08 | -1.12% | 7.05 | 7.25 | 692024 | 49160.05 | 6.89% |
| 2025-12-04 | 6.99 | 7.17 | 0.18 | 2.58% | 6.92 | 7.26 | 1038107 | 73722.51 | 10.33% |
| 2025-12-03 | 6.95 | 6.99 | 0.02 | 0.29% | 6.85 | 7.03 | 556913 | 38643.49 | 5.54% |
| 2025-12-02 | 7.01 | 6.97 | -0.08 | -1.13% | 6.93 | 7.04 | 444923 | 31047.20 | 4.43% |
| 2025-12-01 | 6.89 | 7.05 | 0.11 | 1.59% | 6.89 | 7.17 | 785489 | 55232.65 | 7.82% |
| 2025-11-28 | 6.76 | 6.94 | 0.13 | 1.91% | 6.75 | 7.10 | 910794 | 63180.00 | 9.06% |
| 2025-11-27 | 6.81 | 6.81 | -0.23 | -3.27% | 6.74 | 6.91 | 1113162 | 75702.63 | 11.08% |
| 2025-11-26 | 6.39 | 7.04 | 0.64 | 10.00% | 6.37 | 7.04 | 1263869 | 88040.22 | 12.58% |
| 2025-11-25 | 6.39 | 6.40 | 0.02 | 0.31% | 6.37 | 6.45 | 155615 | 9975.72 | 1.55% |
| 2025-11-24 | 6.28 | 6.38 | 0.09 | 1.43% | 6.23 | 6.41 | 210195 | 13283.24 | 2.09% |
| 2025-11-21 | 6.48 | 6.29 | -0.25 | -3.82% | 6.24 | 6.52 | 334082 | 21224.37 | 3.32% |
| 2025-11-20 | 6.62 | 6.54 | -0.07 | -1.06% | 6.53 | 6.65 | 193872 | 12757.33 | 1.93% |
| 2025-11-19 | 6.69 | 6.61 | -0.07 | -1.05% | 6.58 | 6.70 | 219583 | 14545.62 | 2.19% |
| 2025-11-18 | 6.80 | 6.68 | -0.13 | -1.91% | 6.64 | 6.80 | 291086 | 19478.13 | 2.90% |
| 2025-11-17 | 6.84 | 6.81 | -0.07 | -1.02% | 6.74 | 6.85 | 277467 | 18849.38 | 2.76% |
| 2025-11-14 | 6.87 | 6.88 | -0.03 | -0.43% | 6.84 | 6.95 | 274850 | 18992.30 | 2.74% |
| 2025-11-13 | 6.98 | 6.91 | 0.04 | 0.58% | 6.87 | 7.00 | 329732 | 22817.81 | 3.28% |
| 2025-11-12 | 6.90 | 6.87 | -0.06 | -0.87% | 6.80 | 6.92 | 330189 | 22651.11 | 3.29% |
| 2025-11-11 | 6.82 | 6.93 | 0.12 | 1.76% | 6.79 | 7.00 | 553172 | 38303.02 | 5.51% |
| 2025-11-10 | 6.76 | 6.81 | 0.03 | 0.44% | 6.72 | 6.81 | 259712 | 17605.22 | 2.58% |
| 2025-11-07 | 6.72 | 6.78 | 0.01 | 0.15% | 6.71 | 6.81 | 270402 | 18299.57 | 2.69% |
| 2025-11-06 | 6.75 | 6.77 | 0.02 | 0.30% | 6.71 | 6.78 | 255464 | 17272.84 | 2.54% |
| 2025-11-05 | 6.64 | 6.75 | 0.05 | 0.75% | 6.61 | 6.78 | 284023 | 19106.33 | 2.83% |
| 2025-11-04 | 6.74 | 6.70 | -0.04 | -0.59% | 6.64 | 6.74 | 226448 | 15133.23 | 2.25% |
| 2025-11-03 | 6.72 | 6.74 | 0.07 | 1.05% | 6.65 | 6.75 | 232932 | 15614.05 | 2.32% |
| 2025-10-31 | 6.60 | 6.67 | 0.08 | 1.21% | 6.60 | 6.71 | 244911 | 16330.15 | 2.44% |
| 2025-10-30 | 6.72 | 6.59 | -0.13 | -1.93% | 6.58 | 6.76 | 319872 | 21286.94 | 3.18% |
| 2025-10-29 | 6.70 | 6.72 | 0.02 | 0.30% | 6.62 | 6.72 | 289616 | 19297.26 | 2.88% |
| 2025-10-28 | 6.78 | 6.70 | -0.07 | -1.03% | 6.69 | 6.80 | 269771 | 18139.37 | 2.68% |
| 2025-10-27 | 6.85 | 6.77 | -0.04 | -0.59% | 6.74 | 6.85 | 273571 | 18554.04 | 2.72% |
| 2025-10-24 | 6.81 | 6.81 | -0.01 | -0.15% | 6.79 | 6.88 | 264736 | 18078.97 | 2.63% |
| 2025-10-23 | 6.78 | 6.82 | -0.03 | -0.44% | 6.69 | 6.84 | 327057 | 22042.61 | 3.25% |
| 2025-10-22 | 6.78 | 6.85 | 0.04 | 0.59% | 6.75 | 6.96 | 337320 | 23125.14 | 3.36% |
| 2025-10-21 | 6.72 | 6.81 | 0.09 | 1.34% | 6.70 | 6.84 | 282920 | 19196.33 | 2.82% |
| 2025-10-20 | 6.73 | 6.72 | 0.09 | 1.36% | 6.66 | 6.77 | 309371 | 20743.51 | 3.08% |
| 2025-10-17 | 6.84 | 6.63 | -0.21 | -3.07% | 6.63 | 6.86 | 374286 | 25215.47 | 3.72% |
| 2025-10-16 | 7.00 | 6.84 | -0.16 | -2.29% | 6.83 | 7.02 | 370295 | 25521.39 | 3.69% |
| 2025-10-15 | 6.90 | 7.00 | 0.14 | 2.04% | 6.88 | 7.01 | 423037 | 29364.34 | 4.21% |
| 2025-10-14 | 7.05 | 6.86 | -0.14 | -2.00% | 6.85 | 7.14 | 596434 | 41764.96 | 5.94% |
| 2025-10-13 | 6.90 | 7.00 | -0.17 | -2.37% | 6.73 | 7.01 | 571344 | 39626.18 | 5.69% |
| 2025-10-10 | 7.19 | 7.17 | -0.06 | -0.83% | 7.14 | 7.42 | 719646 | 52227.07 | 7.16% |
| 2025-10-09 | 7.30 | 7.23 | -0.17 | -2.30% | 7.18 | 7.33 | 862032 | 62451.90 | 8.58% |
| 2025-09-30 | 7.23 | 7.40 | 0.17 | 2.35% | 7.14 | 7.49 | 1468203 | 107419.25 | 14.61% |
| 2025-09-29 | 7.40 | 7.23 | -0.16 | -2.17% | 7.16 | 7.50 | 1450400 | 105330.47 | 14.43% |
| 2025-09-26 | 7.01 | 7.39 | 0.67 | 9.97% | 7.01 | 7.39 | 936245 | 68490.84 | 9.32% |
| 2025-09-25 | 6.83 | 6.72 | -0.15 | -2.18% | 6.71 | 6.86 | 333335 | 22565.60 | 3.32% |
| 2025-09-24 | 6.68 | 6.87 | 0.13 | 1.93% | 6.67 | 6.88 | 359198 | 24404.62 | 3.57% |
| 2025-09-23 | 6.76 | 6.74 | -0.06 | -0.88% | 6.63 | 6.88 | 460797 | 30977.68 | 4.59% |
| 2025-09-22 | 6.82 | 6.80 | -0.03 | -0.44% | 6.75 | 6.89 | 335232 | 22836.32 | 3.34% |
| 2025-09-19 | 6.90 | 6.83 | -0.10 | -1.44% | 6.76 | 6.95 | 447807 | 30583.67 | 4.46% |
| 2025-09-18 | 7.11 | 6.93 | -0.20 | -2.81% | 6.83 | 7.21 | 794912 | 55887.28 | 7.91% |
| 2025-09-17 | 7.25 | 7.13 | -0.13 | -1.79% | 7.11 | 7.25 | 622616 | 44553.84 | 6.20% |
| 2025-09-16 | 7.12 | 7.26 | 0.06 | 0.83% | 7.06 | 7.35 | 939398 | 67678.49 | 9.35% |
| 2025-09-15 | 6.97 | 7.20 | 0.22 | 3.15% | 6.94 | 7.34 | 1154514 | 83144.57 | 11.49% |
| 2025-09-12 | 6.94 | 6.98 | 0.04 | 0.58% | 6.88 | 7.06 | 498551 | 34821.30 | 4.96% |
| 2025-09-11 | 6.92 | 6.94 | -0.02 | -0.29% | 6.79 | 6.95 | 491369 | 33745.37 | 4.89% |
| 2025-09-10 | 7.00 | 6.96 | -0.11 | -1.56% | 6.91 | 7.04 | 575157 | 40021.57 | 5.72% |
| 2025-09-09 | 6.86 | 7.07 | 0.28 | 4.12% | 6.73 | 7.20 | 1126449 | 78919.24 | 11.21% |
| 2025-09-08 | 6.72 | 6.79 | 0.07 | 1.04% | 6.68 | 6.80 | 361077 | 24416.40 | 3.59% |
| 2025-09-05 | 6.63 | 6.72 | 0.09 | 1.36% | 6.55 | 6.72 | 370125 | 24634.26 | 3.68% |
| 2025-09-04 | 6.64 | 6.63 | 0.03 | 0.45% | 6.52 | 6.74 | 433880 | 28827.33 | 4.32% |
| 2025-09-03 | 6.80 | 6.60 | -0.19 | -2.80% | 6.57 | 6.89 | 462268 | 31063.70 | 4.60% |
| 2025-09-02 | 6.92 | 6.79 | -0.14 | -2.02% | 6.70 | 6.92 | 549930 | 37303.87 | 5.47% |
| 2025-09-01 | 6.85 | 6.93 | 0.06 | 0.87% | 6.76 | 6.93 | 557022 | 38133.39 | 5.54% |
| 2025-08-29 | 6.94 | 6.87 | -0.10 | -1.43% | 6.87 | 7.02 | 511430 | 35443.40 | 5.09% |
| 2025-08-28 | 6.92 | 6.97 | 0.02 | 0.29% | 6.70 | 7.04 | 770402 | 53161.37 | 7.67% |
| 2025-08-27 | 7.24 | 6.95 | -0.32 | -4.40% | 6.95 | 7.31 | 1008658 | 72169.03 | 10.04% |
| 2025-08-26 | 7.26 | 7.27 | -0.01 | -0.14% | 7.21 | 7.34 | 759840 | 55273.34 | 7.56% |
| 2025-08-25 | 7.45 | 7.28 | -0.21 | -2.80% | 7.22 | 7.48 | 1185231 | 86940.91 | 11.80% |
| 2025-08-22 | 7.50 | 7.49 | -0.16 | -2.09% | 7.41 | 7.53 | 1136983 | 84871.05 | 11.31% |
| 2025-08-21 | 7.40 | 7.65 | 0.26 | 3.52% | 7.23 | 7.79 | 2129196 | 159537.88 | 21.19% |
| 2025-08-20 | 7.52 | 7.39 | -0.21 | -2.76% | 7.32 | 7.60 | 1886691 | 140349.66 | 18.78% |
| 2025-08-19 | 6.90 | 7.60 | 0.69 | 9.99% | 6.88 | 7.60 | 2068565 | 151012.84 | 20.59% |
| 2025-08-18 | 7.07 | 6.91 | -0.06 | -0.86% | 6.87 | 7.10 | 1103201 | 76374.92 | 10.98% |
| 2025-08-15 | 6.67 | 6.97 | 0.24 | 3.57% | 6.65 | 7.00 | 1370024 | 94786.81 | 13.63% |
天汽模(002510)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。
