| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.25 | 7.31 | 0.12 | 1.67% | 7.23 | 7.33 | 245689 | 17893.57 | 2.45% |
| 2026-02-02 | 7.12 | 7.19 | 0.00 | 0.00% | 7.11 | 7.39 | 326323 | 23662.26 | 3.25% |
| 2026-01-30 | 7.35 | 7.19 | -0.15 | -2.04% | 7.15 | 7.40 | 336621 | 24388.78 | 3.35% |
| 2026-01-29 | 7.29 | 7.34 | 0.03 | 0.41% | 7.23 | 7.40 | 341338 | 25037.60 | 3.40% |
| 2026-01-28 | 7.46 | 7.31 | -0.19 | -2.53% | 7.29 | 7.54 | 473059 | 34876.55 | 4.71% |
| 2026-01-27 | 7.70 | 7.50 | -0.25 | -3.23% | 7.35 | 7.73 | 519188 | 38932.07 | 5.17% |
| 2026-01-26 | 7.90 | 7.75 | -0.19 | -2.39% | 7.68 | 7.91 | 556071 | 43166.09 | 5.53% |
| 2026-01-23 | 7.87 | 7.94 | 0.07 | 0.89% | 7.80 | 7.98 | 530942 | 41866.51 | 5.28% |
| 2026-01-22 | 7.95 | 7.87 | -0.16 | -1.99% | 7.85 | 8.03 | 619730 | 49005.06 | 6.17% |
| 2026-01-21 | 7.90 | 8.03 | 0.02 | 0.25% | 7.77 | 8.22 | 757528 | 60444.50 | 7.54% |
| 2026-01-20 | 8.15 | 8.01 | -0.08 | -0.99% | 7.93 | 8.37 | 876001 | 71282.75 | 8.72% |
| 2026-01-19 | 8.16 | 8.09 | -0.07 | -0.86% | 8.06 | 8.30 | 909023 | 73909.80 | 9.05% |
| 2026-01-16 | 7.82 | 8.16 | 0.39 | 5.02% | 7.74 | 8.55 | 1579586 | 127830.86 | 15.72% |
| 2026-01-15 | 7.93 | 7.77 | -0.24 | -3.00% | 7.75 | 8.05 | 882132 | 69225.46 | 8.78% |
| 2026-01-14 | 7.62 | 8.01 | 0.41 | 5.39% | 7.62 | 8.12 | 1702843 | 133876.33 | 16.95% |
| 2026-01-13 | 7.88 | 7.60 | -0.33 | -4.16% | 7.57 | 7.89 | 955057 | 73598.18 | 9.50% |
| 2026-01-12 | 7.89 | 7.93 | 0.14 | 1.80% | 7.73 | 7.99 | 1585713 | 124952.30 | 15.78% |
| 2026-01-09 | 8.00 | 7.79 | 0.00 | 0.00% | 7.63 | 8.18 | 2595712 | 204471.14 | 25.83% |
| 2026-01-08 | 7.12 | 7.79 | 0.71 | 10.03% | 7.08 | 7.79 | 743993 | 56978.82 | 7.40% |
| 2026-01-07 | 7.28 | 7.08 | -0.25 | -3.41% | 7.08 | 7.32 | 785693 | 56276.07 | 7.82% |
| 2026-01-06 | 7.30 | 7.33 | 0.14 | 1.95% | 7.30 | 7.48 | 734261 | 54116.06 | 7.31% |
| 2026-01-05 | 7.28 | 7.19 | -0.14 | -1.91% | 7.14 | 7.30 | 552341 | 39725.02 | 5.50% |
| 2025-12-31 | 7.39 | 7.33 | -0.10 | -1.35% | 7.25 | 7.48 | 556014 | 40820.08 | 5.53% |
| 2025-12-30 | 7.45 | 7.43 | -0.11 | -1.46% | 7.36 | 7.56 | 696527 | 51718.02 | 6.93% |
| 2025-12-29 | 7.29 | 7.54 | 0.27 | 3.71% | 7.26 | 7.69 | 1091016 | 82107.66 | 10.86% |
| 2025-12-26 | 7.37 | 7.27 | -0.16 | -2.15% | 7.17 | 7.46 | 733455 | 53543.72 | 7.30% |
| 2025-12-25 | 7.32 | 7.43 | 0.00 | 0.00% | 7.28 | 7.55 | 849912 | 62952.83 | 8.46% |
| 2025-12-24 | 7.12 | 7.43 | 0.23 | 3.19% | 7.12 | 7.59 | 1075961 | 79733.75 | 10.71% |
| 2025-12-23 | 7.11 | 7.20 | 0.07 | 0.98% | 7.07 | 7.34 | 726539 | 52647.04 | 7.23% |
| 2025-12-22 | 7.21 | 7.13 | -0.07 | -0.97% | 7.10 | 7.25 | 480437 | 34402.95 | 4.78% |
| 2025-12-19 | 7.15 | 7.20 | -0.03 | -0.41% | 7.12 | 7.22 | 575968 | 41374.21 | 5.73% |
| 2025-12-18 | 6.91 | 7.23 | 0.27 | 3.88% | 6.82 | 7.37 | 1021008 | 73053.12 | 10.16% |
| 2025-12-17 | 7.14 | 6.96 | -0.06 | -0.85% | 6.90 | 7.15 | 449057 | 31475.28 | 4.47% |
| 2025-12-16 | 7.02 | 7.02 | -0.03 | -0.43% | 6.97 | 7.10 | 426798 | 30056.98 | 4.25% |
| 2025-12-15 | 6.88 | 7.05 | 0.12 | 1.73% | 6.87 | 7.15 | 549328 | 38727.46 | 5.47% |
| 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% |
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。
