| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 6.64 | 6.73 | 0.11 | 1.66% | 6.64 | 6.95 | 1289154 | 87875.41 | 12.83% |
| 2025-08-13 | 6.61 | 6.62 | 0.01 | 0.15% | 6.60 | 6.64 | 351137 | 23253.39 | 3.49% |
| 2025-08-12 | 6.64 | 6.61 | -0.04 | -0.60% | 6.58 | 6.65 | 288271 | 19060.71 | 2.87% |
| 2025-08-11 | 6.58 | 6.65 | 0.07 | 1.06% | 6.56 | 6.65 | 414122 | 27460.95 | 4.12% |
| 2025-08-08 | 6.54 | 6.58 | 0.02 | 0.30% | 6.50 | 6.58 | 290882 | 19019.41 | 2.89% |
| 2025-08-07 | 6.62 | 6.56 | -0.07 | -1.06% | 6.55 | 6.62 | 311578 | 20474.95 | 3.10% |
| 2025-08-06 | 6.60 | 6.63 | 0.01 | 0.15% | 6.53 | 6.67 | 438992 | 28970.38 | 4.37% |
| 2025-08-05 | 6.50 | 6.62 | 0.13 | 2.00% | 6.49 | 6.64 | 478608 | 31603.09 | 4.76% |
| 2025-08-04 | 6.40 | 6.49 | 0.03 | 0.46% | 6.38 | 6.49 | 192557 | 12406.69 | 1.92% |
| 2025-08-01 | 6.43 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 186423 | 12034.36 | 1.86% |
| 2025-07-31 | 6.57 | 6.46 | -0.12 | -1.82% | 6.45 | 6.57 | 338469 | 21960.12 | 3.37% |
| 2025-07-30 | 6.52 | 6.58 | 0.03 | 0.46% | 6.47 | 6.59 | 402311 | 26249.84 | 4.00% |
| 2025-07-29 | 6.58 | 6.55 | -0.06 | -0.91% | 6.50 | 6.61 | 372820 | 24348.85 | 3.71% |
| 2025-07-28 | 6.62 | 6.61 | -0.01 | -0.15% | 6.58 | 6.65 | 325505 | 21521.78 | 3.24% |
| 2025-07-25 | 6.64 | 6.62 | -0.04 | -0.60% | 6.59 | 6.65 | 326522 | 21585.60 | 3.25% |
| 2025-07-24 | 6.58 | 6.66 | 0.07 | 1.06% | 6.56 | 6.67 | 423190 | 28028.59 | 4.21% |
| 2025-07-23 | 6.68 | 6.59 | -0.11 | -1.64% | 6.57 | 6.70 | 527799 | 34988.19 | 5.25% |
| 2025-07-22 | 6.78 | 6.70 | -0.10 | -1.47% | 6.66 | 6.78 | 577145 | 38640.39 | 5.74% |
| 2025-07-21 | 6.76 | 6.80 | 0.04 | 0.59% | 6.70 | 6.80 | 545507 | 36821.87 | 5.43% |
| 2025-07-18 | 6.83 | 6.76 | -0.12 | -1.74% | 6.72 | 6.86 | 725734 | 49035.02 | 7.22% |
| 2025-07-17 | 6.69 | 6.88 | 0.30 | 4.56% | 6.68 | 7.02 | 1550080 | 105924.32 | 15.43% |
| 2025-07-16 | 6.54 | 6.58 | 0.01 | 0.15% | 6.51 | 6.65 | 401462 | 26456.13 | 4.00% |
| 2025-07-15 | 6.69 | 6.57 | -0.22 | -3.24% | 6.45 | 6.71 | 801258 | 52628.27 | 7.97% |
| 2025-07-14 | 6.64 | 6.79 | 0.12 | 1.80% | 6.61 | 6.85 | 789773 | 53288.63 | 7.86% |
| 2025-07-11 | 6.63 | 6.67 | 0.01 | 0.15% | 6.59 | 6.68 | 463539 | 30775.14 | 4.61% |
| 2025-07-10 | 6.68 | 6.66 | -0.06 | -0.89% | 6.62 | 6.72 | 463785 | 30863.13 | 4.62% |
| 2025-07-09 | 6.73 | 6.72 | 0.04 | 0.60% | 6.68 | 6.84 | 793678 | 53609.50 | 7.90% |
| 2025-07-08 | 6.66 | 6.71 | 0.03 | 0.45% | 6.63 | 6.74 | 472964 | 31645.54 | 4.71% |
| 2025-07-07 | 6.63 | 6.68 | 0.03 | 0.45% | 6.54 | 6.69 | 366959 | 24393.67 | 3.65% |
| 2025-07-04 | 6.76 | 6.65 | -0.13 | -1.92% | 6.62 | 6.76 | 624733 | 41605.57 | 6.22% |
| 2025-07-03 | 6.76 | 6.78 | 0.00 | 0.00% | 6.72 | 6.82 | 498669 | 33741.47 | 4.96% |
| 2025-07-02 | 6.85 | 6.78 | -0.13 | -1.88% | 6.74 | 6.90 | 710075 | 48333.79 | 7.07% |
| 2025-07-01 | 7.09 | 6.91 | -0.15 | -2.12% | 6.85 | 7.12 | 1222125 | 84744.09 | 12.16% |
| 2025-06-30 | 6.56 | 7.06 | 0.45 | 6.81% | 6.55 | 7.19 | 1798407 | 124251.63 | 17.90% |
| 2025-06-27 | 6.76 | 6.61 | 0.01 | 0.15% | 6.60 | 6.80 | 800976 | 53428.91 | 7.97% |
| 2025-06-26 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.71 | 737984 | 49016.45 | 7.34% |
| 2025-06-25 | 6.59 | 6.64 | 0.00 | 0.00% | 6.54 | 6.67 | 763916 | 50443.88 | 7.60% |
| 2025-06-24 | 6.52 | 6.64 | 0.21 | 3.27% | 6.52 | 6.73 | 1028585 | 68178.71 | 10.24% |
| 2025-06-23 | 6.25 | 6.43 | 0.08 | 1.26% | 6.21 | 6.44 | 522542 | 33292.88 | 5.20% |
| 2025-06-20 | 6.31 | 6.35 | 0.03 | 0.47% | 6.20 | 6.38 | 660675 | 41609.36 | 6.57% |
| 2025-06-19 | 6.55 | 6.32 | -0.21 | -3.22% | 6.31 | 6.60 | 777974 | 50033.26 | 7.74% |
| 2025-06-18 | 6.64 | 6.53 | -0.12 | -1.80% | 6.45 | 6.64 | 773133 | 50404.71 | 7.69% |
| 2025-06-17 | 6.78 | 6.65 | -0.16 | -2.35% | 6.62 | 6.80 | 820013 | 54661.87 | 8.16% |
| 2025-06-16 | 6.71 | 6.81 | -0.02 | -0.29% | 6.58 | 6.82 | 937602 | 62822.68 | 9.33% |
| 2025-06-13 | 7.10 | 6.83 | -0.35 | -4.87% | 6.77 | 7.11 | 1478239 | 101750.42 | 14.71% |
| 2025-06-12 | 6.91 | 7.18 | 0.14 | 1.99% | 6.91 | 7.32 | 2152452 | 154229.31 | 21.42% |
| 2025-06-11 | 6.82 | 7.04 | 0.30 | 4.45% | 6.82 | 7.38 | 2269829 | 161803.98 | 22.59% |
| 2025-06-10 | 6.99 | 6.74 | -0.31 | -4.40% | 6.66 | 6.99 | 1503521 | 102347.55 | 14.96% |
| 2025-06-09 | 6.69 | 7.05 | 0.39 | 5.86% | 6.67 | 7.10 | 2024606 | 139875.11 | 20.15% |
| 2025-06-06 | 6.62 | 6.66 | -0.01 | -0.15% | 6.53 | 6.76 | 1049049 | 69524.71 | 10.44% |
| 2025-06-05 | 6.78 | 6.67 | -0.07 | -1.04% | 6.60 | 6.78 | 1093656 | 72819.59 | 10.88% |
| 2025-06-04 | 6.75 | 6.74 | -0.07 | -1.03% | 6.67 | 6.90 | 1129963 | 76227.81 | 11.25% |
| 2025-06-03 | 6.56 | 6.81 | 0.13 | 1.95% | 6.56 | 6.96 | 1378133 | 93592.29 | 13.71% |
| 2025-05-30 | 7.01 | 6.68 | -0.40 | -5.65% | 6.67 | 7.04 | 1765754 | 119474.41 | 17.57% |
| 2025-05-29 | 6.98 | 7.08 | 0.00 | 0.00% | 6.98 | 7.20 | 1984916 | 140786.30 | 19.75% |
| 2025-05-28 | 7.23 | 7.08 | -0.17 | -2.34% | 7.04 | 7.60 | 2571318 | 188974.02 | 25.59% |
| 2025-05-27 | 7.05 | 7.25 | 0.14 | 1.97% | 6.98 | 7.31 | 2681122 | 191528.30 | 26.68% |
| 2025-05-26 | 7.10 | 7.11 | -0.30 | -4.05% | 6.81 | 7.34 | 3126475 | 220192.45 | 31.11% |
| 2025-05-23 | 7.80 | 7.41 | -0.82 | -9.96% | 7.41 | 7.97 | 3738699 | 282951.62 | 37.21% |
| 2025-05-22 | 8.59 | 8.23 | -0.24 | -2.83% | 8.02 | 9.30 | 5715212 | 499205.75 | 56.88% |
| 2025-05-21 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 95144 | 8058.67 | 0.95% |
| 2025-05-20 | 7.70 | 7.70 | 0.70 | 10.00% | 7.70 | 7.70 | 95447 | 7349.45 | 0.95% |
| 2025-05-19 | 7.00 | 7.00 | 0.64 | 10.06% | 7.00 | 7.00 | 255823 | 17907.64 | 2.55% |
| 2025-05-16 | 5.75 | 6.36 | 0.58 | 10.03% | 5.75 | 6.36 | 1951729 | 121729.02 | 19.42% |
| 2025-05-15 | 5.87 | 5.78 | -0.09 | -1.53% | 5.76 | 5.91 | 288495 | 16771.49 | 2.87% |
| 2025-05-14 | 5.85 | 5.87 | -0.01 | -0.17% | 5.82 | 6.03 | 361848 | 21319.44 | 3.60% |
| 2025-05-13 | 6.10 | 5.88 | -0.17 | -2.81% | 5.87 | 6.14 | 520312 | 31029.66 | 5.18% |
| 2025-05-12 | 6.01 | 6.05 | 0.12 | 2.02% | 6.01 | 6.22 | 609538 | 37039.00 | 6.07% |
| 2025-05-09 | 6.05 | 5.93 | -0.08 | -1.33% | 5.85 | 6.24 | 766310 | 46212.43 | 7.63% |
| 2025-05-08 | 5.86 | 6.01 | 0.10 | 1.69% | 5.83 | 6.07 | 637319 | 38270.08 | 6.34% |
| 2025-05-07 | 5.85 | 5.91 | 0.10 | 1.72% | 5.83 | 5.99 | 607704 | 35813.37 | 6.05% |
| 2025-05-06 | 5.61 | 5.81 | 0.22 | 3.94% | 5.61 | 5.81 | 398275 | 22855.11 | 3.96% |
| 2025-04-30 | 5.57 | 5.59 | 0.00 | 0.00% | 5.57 | 5.67 | 322875 | 18126.21 | 3.21% |
| 2025-04-29 | 5.56 | 5.59 | 0.03 | 0.54% | 5.56 | 5.68 | 257531 | 14453.04 | 2.56% |
| 2025-04-28 | 5.71 | 5.56 | -0.19 | -3.30% | 5.55 | 5.75 | 382375 | 21470.89 | 3.81% |
| 2025-04-25 | 5.88 | 5.75 | -0.11 | -1.88% | 5.73 | 5.92 | 497273 | 28779.75 | 4.95% |
| 2025-04-24 | 6.06 | 5.86 | -0.12 | -2.01% | 5.85 | 6.16 | 920453 | 55175.00 | 9.16% |
| 2025-04-23 | 5.73 | 5.98 | 0.11 | 1.87% | 5.66 | 6.07 | 1343529 | 79570.39 | 13.37% |
| 2025-04-22 | 5.48 | 5.87 | 0.36 | 6.53% | 5.47 | 6.06 | 1383018 | 81780.53 | 13.76% |
| 2025-04-21 | 5.50 | 5.51 | 0.04 | 0.73% | 5.47 | 5.52 | 187883 | 10323.10 | 1.87% |
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。
