| 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 | 4.41 | 4.48 | 0.13 | 2.99% | 4.40 | 4.48 | 335142 | 14892.16 | 2.37% |
| 2026-02-02 | 4.53 | 4.35 | -0.17 | -3.76% | 4.35 | 4.56 | 368171 | 16415.36 | 2.61% |
| 2026-01-30 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.59 | 360991 | 16310.67 | 2.56% |
| 2026-01-29 | 4.59 | 4.50 | -0.12 | -2.60% | 4.50 | 4.62 | 433704 | 19769.32 | 3.07% |
| 2026-01-28 | 4.65 | 4.62 | 0.05 | 1.09% | 4.50 | 4.66 | 499824 | 22957.26 | 3.54% |
| 2026-01-27 | 4.58 | 4.57 | 0.01 | 0.22% | 4.44 | 4.61 | 347900 | 15729.84 | 2.46% |
| 2026-01-26 | 4.64 | 4.56 | -0.09 | -1.94% | 4.52 | 4.66 | 429120 | 19691.54 | 3.04% |
| 2026-01-23 | 4.62 | 4.65 | 0.05 | 1.09% | 4.62 | 4.67 | 447128 | 20751.66 | 3.17% |
| 2026-01-22 | 4.50 | 4.60 | 0.12 | 2.68% | 4.49 | 4.62 | 431495 | 19744.20 | 3.06% |
| 2026-01-21 | 4.46 | 4.48 | -0.02 | -0.44% | 4.41 | 4.50 | 304997 | 13633.11 | 2.16% |
| 2026-01-20 | 4.58 | 4.50 | -0.09 | -1.96% | 4.46 | 4.59 | 422374 | 19016.65 | 2.99% |
| 2026-01-19 | 4.53 | 4.59 | 0.12 | 2.68% | 4.52 | 4.62 | 466911 | 21314.99 | 3.31% |
| 2026-01-16 | 4.55 | 4.47 | -0.07 | -1.54% | 4.47 | 4.62 | 499121 | 22585.13 | 3.54% |
| 2026-01-15 | 4.59 | 4.54 | -0.12 | -2.58% | 4.49 | 4.66 | 664372 | 30169.31 | 4.71% |
| 2026-01-14 | 4.74 | 4.66 | -0.10 | -2.10% | 4.58 | 4.79 | 1167907 | 54836.65 | 8.27% |
| 2026-01-13 | 4.92 | 4.76 | -0.16 | -3.25% | 4.70 | 5.02 | 1868139 | 89885.18 | 13.23% |
| 2026-01-12 | 4.56 | 4.92 | 0.45 | 10.07% | 4.56 | 4.92 | 641863 | 30998.54 | 4.55% |
| 2026-01-09 | 4.55 | 4.47 | 0.03 | 0.68% | 4.44 | 4.58 | 985587 | 44395.50 | 6.98% |
| 2026-01-08 | 4.36 | 4.44 | 0.06 | 1.37% | 4.33 | 4.49 | 562470 | 24891.17 | 3.98% |
| 2026-01-07 | 4.31 | 4.38 | 0.05 | 1.15% | 4.27 | 4.40 | 500609 | 21818.14 | 3.55% |
| 2026-01-06 | 4.25 | 4.33 | 0.07 | 1.64% | 4.23 | 4.36 | 413285 | 17820.51 | 2.93% |
| 2026-01-05 | 4.30 | 4.26 | -0.03 | -0.70% | 4.24 | 4.33 | 373252 | 15896.06 | 2.64% |
| 2025-12-31 | 4.29 | 4.29 | 0.00 | 0.00% | 4.24 | 4.32 | 333616 | 14289.40 | 2.36% |
| 2025-12-30 | 4.27 | 4.29 | -0.01 | -0.23% | 4.23 | 4.34 | 381793 | 16398.33 | 2.70% |
| 2025-12-29 | 4.35 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 410977 | 17705.31 | 2.91% |
| 2025-12-26 | 4.36 | 4.35 | -0.03 | -0.68% | 4.29 | 4.38 | 476173 | 20683.39 | 3.37% |
| 2025-12-25 | 4.27 | 4.38 | 0.11 | 2.58% | 4.26 | 4.40 | 710352 | 30912.51 | 5.03% |
| 2025-12-24 | 4.25 | 4.27 | -0.05 | -1.16% | 4.23 | 4.32 | 639798 | 27298.73 | 4.53% |
| 2025-12-23 | 4.35 | 4.32 | -0.03 | -0.69% | 4.22 | 4.39 | 1489398 | 63971.95 | 10.55% |
| 2025-12-22 | 3.97 | 4.35 | 0.40 | 10.13% | 3.97 | 4.35 | 533969 | 22838.26 | 3.78% |
| 2025-12-19 | 3.82 | 3.95 | 0.13 | 3.40% | 3.82 | 3.95 | 336181 | 13164.69 | 2.38% |
| 2025-12-18 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.87 | 300834 | 11541.65 | 2.13% |
| 2025-12-17 | 3.87 | 3.81 | -0.03 | -0.78% | 3.72 | 3.89 | 392250 | 14867.42 | 2.78% |
| 2025-12-16 | 4.07 | 3.84 | -0.22 | -5.42% | 3.83 | 4.07 | 514329 | 20078.65 | 3.64% |
| 2025-12-15 | 4.02 | 4.06 | 0.01 | 0.25% | 4.01 | 4.09 | 270743 | 10981.16 | 1.92% |
| 2025-12-12 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.16 | 366099 | 15037.24 | 2.59% |
| 2025-12-11 | 4.18 | 4.09 | -0.06 | -1.45% | 4.08 | 4.23 | 356229 | 14791.50 | 2.52% |
| 2025-12-10 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.20 | 272217 | 11296.46 | 1.93% |
| 2025-12-09 | 4.25 | 4.15 | -0.14 | -3.26% | 4.13 | 4.28 | 380339 | 15923.94 | 2.69% |
| 2025-12-08 | 4.24 | 4.29 | 0.07 | 1.66% | 4.21 | 4.34 | 514306 | 21998.76 | 3.64% |
| 2025-12-05 | 4.10 | 4.22 | 0.10 | 2.43% | 4.07 | 4.22 | 378974 | 15827.45 | 2.68% |
| 2025-12-04 | 4.05 | 4.12 | 0.04 | 0.98% | 4.05 | 4.18 | 407441 | 16836.09 | 2.89% |
| 2025-12-03 | 4.05 | 4.08 | 0.01 | 0.25% | 4.02 | 4.12 | 285004 | 11610.87 | 2.02% |
| 2025-12-02 | 4.03 | 4.07 | 0.01 | 0.25% | 3.98 | 4.11 | 328359 | 13297.12 | 2.33% |
| 2025-12-01 | 4.02 | 4.06 | 0.02 | 0.50% | 4.02 | 4.10 | 346476 | 14045.75 | 2.45% |
| 2025-11-28 | 3.96 | 4.04 | 0.09 | 2.28% | 3.94 | 4.04 | 271263 | 10850.71 | 1.92% |
| 2025-11-27 | 4.02 | 3.95 | -0.06 | -1.50% | 3.94 | 4.04 | 218065 | 8676.88 | 1.54% |
| 2025-11-26 | 4.01 | 4.01 | -0.01 | -0.25% | 4.00 | 4.09 | 280540 | 11363.45 | 1.99% |
| 2025-11-25 | 4.01 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 269774 | 10854.05 | 1.91% |
| 2025-11-24 | 3.97 | 4.00 | 0.05 | 1.27% | 3.91 | 4.02 | 347379 | 13771.79 | 2.46% |
| 2025-11-21 | 4.08 | 3.95 | -0.18 | -4.36% | 3.90 | 4.14 | 516830 | 20641.68 | 3.66% |
| 2025-11-20 | 4.17 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 261376 | 10853.96 | 1.85% |
| 2025-11-19 | 4.24 | 4.16 | -0.10 | -2.35% | 4.13 | 4.28 | 411035 | 17161.79 | 2.91% |
| 2025-11-18 | 4.33 | 4.26 | -0.09 | -2.07% | 4.22 | 4.35 | 393343 | 16743.53 | 2.79% |
| 2025-11-17 | 4.27 | 4.35 | 0.08 | 1.87% | 4.26 | 4.39 | 439331 | 19038.25 | 3.11% |
| 2025-11-14 | 4.25 | 4.27 | 0.00 | 0.00% | 4.22 | 4.32 | 320208 | 13707.64 | 2.27% |
| 2025-11-13 | 4.25 | 4.27 | 0.02 | 0.47% | 4.19 | 4.30 | 339346 | 14471.15 | 2.40% |
| 2025-11-12 | 4.36 | 4.25 | -0.10 | -2.30% | 4.23 | 4.36 | 444814 | 18997.11 | 3.15% |
| 2025-11-11 | 4.32 | 4.35 | 0.02 | 0.46% | 4.32 | 4.37 | 385794 | 16765.65 | 2.73% |
| 2025-11-10 | 4.41 | 4.33 | -0.06 | -1.37% | 4.30 | 4.42 | 551653 | 23899.08 | 3.91% |
| 2025-11-07 | 4.45 | 4.39 | -0.08 | -1.79% | 4.38 | 4.46 | 628080 | 27696.80 | 4.45% |
| 2025-11-06 | 4.59 | 4.47 | -0.09 | -1.97% | 4.43 | 4.60 | 785982 | 35166.55 | 5.57% |
| 2025-11-05 | 4.46 | 4.56 | 0.05 | 1.11% | 4.42 | 4.70 | 1021384 | 46877.61 | 7.24% |
| 2025-11-04 | 4.40 | 4.51 | 0.06 | 1.35% | 4.39 | 4.53 | 787042 | 35204.19 | 5.58% |
| 2025-11-03 | 4.34 | 4.45 | 0.09 | 2.06% | 4.32 | 4.46 | 723522 | 31968.22 | 5.13% |
| 2025-10-31 | 4.34 | 4.36 | 0.01 | 0.23% | 4.31 | 4.40 | 618032 | 26935.38 | 4.38% |
| 2025-10-30 | 4.41 | 4.35 | -0.08 | -1.81% | 4.33 | 4.48 | 881885 | 38677.42 | 6.25% |
| 2025-10-29 | 4.41 | 4.43 | 0.08 | 1.84% | 4.35 | 4.53 | 1340259 | 59433.47 | 9.49% |
| 2025-10-28 | 4.30 | 4.35 | 0.01 | 0.23% | 4.27 | 4.41 | 969279 | 42100.46 | 6.87% |
| 2025-10-27 | 4.21 | 4.34 | 0.17 | 4.08% | 4.15 | 4.35 | 1184114 | 50494.63 | 8.39% |
| 2025-10-24 | 4.31 | 4.17 | -0.12 | -2.80% | 4.15 | 4.34 | 857586 | 36025.67 | 6.08% |
| 2025-10-23 | 4.35 | 4.29 | -0.10 | -2.28% | 4.22 | 4.39 | 1151262 | 49230.87 | 8.16% |
| 2025-10-22 | 4.29 | 4.39 | 0.10 | 2.33% | 4.20 | 4.59 | 2172460 | 94883.13 | 15.39% |
| 2025-10-21 | 3.90 | 4.29 | 0.39 | 10.00% | 3.90 | 4.29 | 1100663 | 46423.66 | 7.80% |
| 2025-10-20 | 3.90 | 3.90 | 0.04 | 1.04% | 3.86 | 3.93 | 245557 | 9549.33 | 1.74% |
| 2025-10-17 | 4.00 | 3.86 | -0.13 | -3.26% | 3.85 | 4.00 | 317007 | 12407.34 | 2.25% |
| 2025-10-16 | 4.08 | 3.99 | -0.08 | -1.97% | 3.98 | 4.08 | 305229 | 12257.60 | 2.16% |
| 2025-10-15 | 4.01 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 385436 | 15613.38 | 2.73% |
| 2025-10-14 | 4.07 | 4.03 | -0.05 | -1.23% | 4.01 | 4.12 | 477599 | 19396.92 | 3.38% |
| 2025-10-13 | 3.89 | 4.08 | 0.07 | 1.75% | 3.83 | 4.09 | 613383 | 24625.54 | 4.35% |
天桥起重(002523)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。
