| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.35 | 5.37 | 0.03 | 0.56% | 5.33 | 5.42 | 152987 | 8220.82 | 1.52% |
| 2025-03-31 | 5.40 | 5.34 | -0.10 | -1.84% | 5.26 | 5.40 | 244293 | 13003.62 | 2.43% |
| 2025-03-28 | 5.55 | 5.44 | -0.13 | -2.33% | 5.44 | 5.60 | 246948 | 13579.31 | 2.46% |
| 2025-03-27 | 5.60 | 5.57 | -0.10 | -1.76% | 5.52 | 5.65 | 252397 | 14100.55 | 2.51% |
| 2025-03-26 | 5.60 | 5.67 | 0.03 | 0.53% | 5.51 | 5.74 | 315758 | 17867.41 | 3.14% |
| 2025-03-25 | 5.62 | 5.64 | 0.04 | 0.71% | 5.62 | 5.99 | 419214 | 24037.39 | 4.17% |
| 2025-03-24 | 5.81 | 5.60 | -0.29 | -4.92% | 5.42 | 5.86 | 625328 | 35101.86 | 6.22% |
| 2025-03-21 | 6.06 | 5.89 | -0.23 | -3.76% | 5.87 | 6.10 | 515119 | 30639.84 | 5.13% |
| 2025-03-20 | 6.08 | 6.12 | 0.04 | 0.66% | 6.02 | 6.17 | 746520 | 45617.85 | 7.43% |
| 2025-03-19 | 5.80 | 6.08 | 0.26 | 4.47% | 5.77 | 6.10 | 893334 | 53332.79 | 8.89% |
| 2025-03-18 | 5.82 | 5.82 | 0.02 | 0.34% | 5.76 | 5.84 | 266584 | 15469.83 | 2.65% |
| 2025-03-17 | 5.72 | 5.80 | 0.07 | 1.22% | 5.70 | 5.82 | 284293 | 16415.49 | 2.83% |
| 2025-03-14 | 5.66 | 5.73 | 0.09 | 1.60% | 5.57 | 5.74 | 323606 | 18377.60 | 3.22% |
| 2025-03-13 | 5.83 | 5.64 | -0.22 | -3.75% | 5.58 | 5.86 | 492089 | 27963.06 | 4.90% |
| 2025-03-12 | 5.81 | 5.86 | 0.08 | 1.38% | 5.81 | 5.95 | 459472 | 27109.17 | 4.57% |
| 2025-03-11 | 5.73 | 5.78 | -0.05 | -0.86% | 5.70 | 5.83 | 306110 | 17642.39 | 3.05% |
| 2025-03-10 | 5.83 | 5.83 | 0.00 | 0.00% | 5.76 | 5.94 | 282289 | 16455.03 | 2.81% |
| 2025-03-07 | 5.89 | 5.83 | -0.06 | -1.02% | 5.80 | 5.95 | 379547 | 22322.85 | 3.78% |
| 2025-03-06 | 5.82 | 5.89 | 0.08 | 1.38% | 5.80 | 5.97 | 413874 | 24403.58 | 4.12% |
| 2025-03-05 | 5.78 | 5.81 | 0.02 | 0.35% | 5.71 | 5.85 | 323607 | 18698.79 | 3.22% |
| 2025-03-04 | 5.68 | 5.79 | 0.06 | 1.05% | 5.65 | 5.82 | 310911 | 17943.95 | 3.09% |
| 2025-03-03 | 5.71 | 5.73 | -0.01 | -0.17% | 5.64 | 5.85 | 384388 | 22114.35 | 3.83% |
| 2025-02-28 | 6.10 | 5.74 | -0.35 | -5.75% | 5.70 | 6.14 | 610984 | 36051.74 | 6.08% |
| 2025-02-27 | 6.19 | 6.09 | -0.11 | -1.77% | 5.98 | 6.25 | 588336 | 35916.72 | 5.85% |
| 2025-02-26 | 6.18 | 6.20 | 0.00 | 0.00% | 6.15 | 6.30 | 608218 | 37845.92 | 6.05% |
| 2025-02-25 | 6.09 | 6.20 | 0.03 | 0.49% | 6.04 | 6.32 | 599205 | 37216.44 | 5.96% |
| 2025-02-24 | 6.18 | 6.17 | -0.07 | -1.12% | 6.14 | 6.30 | 593777 | 36943.48 | 5.91% |
| 2025-02-21 | 6.39 | 6.24 | -0.22 | -3.41% | 6.20 | 6.44 | 971790 | 61011.28 | 9.67% |
| 2025-02-20 | 6.43 | 6.46 | -0.06 | -0.92% | 6.34 | 6.67 | 1168560 | 75601.19 | 11.63% |
| 2025-02-19 | 6.27 | 6.52 | 0.14 | 2.19% | 6.18 | 6.53 | 1275023 | 80989.92 | 12.69% |
| 2025-02-18 | 6.09 | 6.38 | 0.28 | 4.59% | 6.02 | 6.69 | 1754012 | 110893.61 | 17.46% |
| 2025-02-17 | 5.94 | 6.10 | 0.13 | 2.18% | 5.86 | 6.10 | 800279 | 48157.94 | 7.96% |
| 2025-02-14 | 5.89 | 5.97 | 0.05 | 0.84% | 5.82 | 6.10 | 924722 | 55223.09 | 9.20% |
| 2025-02-13 | 5.83 | 5.92 | 0.10 | 1.72% | 5.82 | 6.18 | 1124575 | 67400.47 | 11.19% |
| 2025-02-12 | 5.78 | 5.82 | 0.03 | 0.52% | 5.74 | 5.84 | 387750 | 22483.57 | 3.86% |
| 2025-02-11 | 5.85 | 5.79 | -0.06 | -1.03% | 5.72 | 5.86 | 384713 | 22230.12 | 3.83% |
| 2025-02-10 | 5.81 | 5.85 | 0.04 | 0.69% | 5.73 | 5.88 | 575924 | 33455.38 | 5.73% |
| 2025-02-07 | 5.77 | 5.81 | 0.10 | 1.75% | 5.68 | 5.86 | 624161 | 36204.24 | 6.21% |
| 2025-02-06 | 5.46 | 5.71 | 0.21 | 3.82% | 5.45 | 5.71 | 439910 | 24744.40 | 4.38% |
| 2025-02-05 | 5.42 | 5.50 | 0.11 | 2.04% | 5.38 | 5.52 | 323945 | 17701.21 | 3.22% |
| 2025-01-27 | 5.54 | 5.39 | -0.15 | -2.71% | 5.38 | 5.61 | 320459 | 17514.42 | 3.19% |
| 2025-01-24 | 5.48 | 5.54 | 0.04 | 0.73% | 5.46 | 5.55 | 313233 | 17281.39 | 3.12% |
| 2025-01-23 | 5.56 | 5.50 | 0.00 | 0.00% | 5.50 | 5.69 | 417759 | 23393.41 | 4.16% |
| 2025-01-22 | 5.60 | 5.50 | -0.14 | -2.48% | 5.48 | 5.63 | 345804 | 19141.00 | 3.44% |
| 2025-01-21 | 5.73 | 5.64 | -0.09 | -1.57% | 5.53 | 5.74 | 463614 | 26115.17 | 4.61% |
| 2025-01-20 | 5.63 | 5.73 | 0.16 | 2.87% | 5.56 | 5.92 | 717406 | 41097.39 | 7.14% |
| 2025-01-17 | 5.57 | 5.57 | -0.06 | -1.07% | 5.53 | 5.65 | 312048 | 17428.49 | 3.11% |
| 2025-01-16 | 5.65 | 5.63 | 0.04 | 0.72% | 5.55 | 5.78 | 472296 | 26756.54 | 4.70% |
| 2025-01-15 | 5.55 | 5.59 | 0.05 | 0.90% | 5.50 | 5.67 | 501764 | 27994.66 | 4.99% |
| 2025-01-14 | 5.27 | 5.54 | 0.31 | 5.93% | 5.27 | 5.55 | 605692 | 33006.83 | 6.03% |
| 2025-01-13 | 5.10 | 5.23 | -0.01 | -0.19% | 5.02 | 5.31 | 383121 | 19851.18 | 3.81% |
| 2025-01-10 | 5.45 | 5.24 | -0.27 | -4.90% | 5.22 | 5.53 | 553568 | 29861.10 | 5.51% |
| 2025-01-09 | 5.28 | 5.51 | 0.22 | 4.16% | 5.27 | 5.60 | 855440 | 46460.63 | 8.51% |
| 2025-01-08 | 5.29 | 5.29 | -0.05 | -0.94% | 5.09 | 5.35 | 517667 | 27093.30 | 5.15% |
| 2025-01-07 | 5.18 | 5.34 | 0.18 | 3.49% | 5.13 | 5.34 | 453574 | 23767.94 | 4.51% |
| 2025-01-06 | 5.14 | 5.16 | 0.01 | 0.19% | 4.99 | 5.24 | 476700 | 24472.83 | 4.74% |
| 2025-01-03 | 5.55 | 5.15 | -0.44 | -7.87% | 5.13 | 5.60 | 733611 | 38859.53 | 7.30% |
| 2025-01-02 | 5.83 | 5.59 | -0.25 | -4.28% | 5.51 | 5.92 | 631015 | 36003.88 | 6.77% |
| 2024-12-31 | 6.09 | 5.84 | -0.25 | -4.11% | 5.78 | 6.11 | 584522 | 34625.94 | 6.27% |
| 2024-12-30 | 6.22 | 6.09 | -0.19 | -3.03% | 6.08 | 6.36 | 534388 | 32962.22 | 5.74% |
| 2024-12-27 | 6.34 | 6.28 | -0.06 | -0.95% | 6.25 | 6.45 | 576299 | 36596.32 | 6.18% |
| 2024-12-26 | 6.21 | 6.34 | 0.02 | 0.32% | 6.18 | 6.44 | 788153 | 49912.87 | 8.46% |
| 2024-12-25 | 6.06 | 6.32 | 0.28 | 4.64% | 5.90 | 6.50 | 1106717 | 68413.24 | 11.88% |
| 2024-12-24 | 5.93 | 6.04 | 0.16 | 2.72% | 5.86 | 6.10 | 618402 | 37015.04 | 6.64% |
| 2024-12-23 | 6.31 | 5.88 | -0.48 | -7.55% | 5.87 | 6.34 | 873430 | 52757.80 | 9.37% |
| 2024-12-20 | 6.25 | 6.36 | 0.12 | 1.92% | 6.22 | 6.48 | 758256 | 48260.57 | 8.14% |
| 2024-12-19 | 6.33 | 6.24 | -0.27 | -4.15% | 6.14 | 6.39 | 956419 | 59658.86 | 10.26% |
| 2024-12-18 | 6.45 | 6.51 | 0.02 | 0.31% | 6.30 | 6.70 | 942021 | 61454.80 | 10.11% |
| 2024-12-17 | 6.92 | 6.49 | -0.41 | -5.94% | 6.44 | 7.14 | 1296791 | 88168.06 | 13.92% |
| 2024-12-16 | 7.27 | 6.90 | -0.34 | -4.70% | 6.84 | 7.31 | 1562032 | 109943.45 | 16.76% |
| 2024-12-13 | 7.59 | 7.24 | -0.45 | -5.85% | 7.22 | 7.69 | 2308951 | 170755.50 | 24.78% |
| 2024-12-12 | 6.96 | 7.69 | 0.70 | 10.01% | 6.91 | 7.69 | 2222389 | 163354.38 | 23.85% |
| 2024-12-11 | 6.75 | 6.99 | 0.15 | 2.19% | 6.63 | 7.20 | 1733308 | 118740.70 | 18.60% |
| 2024-12-10 | 6.84 | 6.84 | 0.10 | 1.48% | 6.67 | 7.34 | 1981440 | 137430.27 | 21.27% |
| 2024-12-09 | 6.46 | 6.74 | 0.34 | 5.31% | 6.37 | 6.95 | 1590500 | 106108.19 | 17.07% |
| 2024-12-06 | 6.39 | 6.40 | -0.03 | -0.47% | 6.37 | 6.57 | 913777 | 58769.86 | 9.81% |
| 2024-12-05 | 6.31 | 6.43 | 0.07 | 1.10% | 6.30 | 6.49 | 922689 | 59186.00 | 9.90% |
| 2024-12-04 | 6.45 | 6.36 | -0.26 | -3.93% | 6.29 | 6.59 | 1284702 | 82481.71 | 13.79% |
| 2024-12-03 | 6.22 | 6.62 | 0.41 | 6.60% | 6.08 | 6.82 | 2081628 | 134615.25 | 22.34% |
| 2024-12-02 | 5.99 | 6.21 | 0.19 | 3.16% | 5.97 | 6.26 | 1174240 | 72281.60 | 12.60% |
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。
