| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 3.25 | 3.25 | 0.07 | 2.20% | 3.22 | 3.32 | 523688 | 17155.74 | 3.71% |
| 2025-04-09 | 3.05 | 3.18 | 0.11 | 3.58% | 2.76 | 3.23 | 656505 | 19888.43 | 4.65% |
| 2025-04-08 | 3.08 | 3.07 | -0.13 | -4.06% | 2.99 | 3.23 | 571549 | 17628.12 | 4.05% |
| 2025-04-07 | 3.20 | 3.20 | -0.35 | -9.86% | 3.20 | 3.33 | 334801 | 10763.10 | 2.37% |
| 2025-04-03 | 3.58 | 3.55 | -0.09 | -2.47% | 3.52 | 3.65 | 400286 | 14313.52 | 2.84% |
| 2025-04-02 | 3.72 | 3.64 | -0.08 | -2.15% | 3.62 | 3.76 | 381005 | 13994.37 | 2.70% |
| 2025-04-01 | 3.66 | 3.72 | 0.09 | 2.48% | 3.62 | 3.78 | 512936 | 18910.92 | 3.63% |
| 2025-03-31 | 3.76 | 3.63 | -0.21 | -5.47% | 3.56 | 3.77 | 692390 | 25154.13 | 4.91% |
| 2025-03-28 | 4.03 | 3.84 | -0.23 | -5.65% | 3.83 | 4.07 | 947086 | 37116.75 | 6.71% |
| 2025-03-27 | 4.11 | 4.07 | -0.11 | -2.63% | 4.01 | 4.29 | 1056456 | 43633.30 | 7.48% |
| 2025-03-26 | 3.97 | 4.18 | 0.16 | 3.98% | 3.96 | 4.37 | 1149531 | 48159.23 | 8.14% |
| 2025-03-25 | 4.24 | 4.02 | -0.32 | -7.37% | 4.01 | 4.31 | 1193850 | 49605.99 | 8.46% |
| 2025-03-24 | 4.17 | 4.34 | 0.11 | 2.60% | 4.01 | 4.46 | 1919270 | 81570.66 | 13.60% |
| 2025-03-21 | 4.00 | 4.23 | 0.19 | 4.70% | 3.99 | 4.39 | 1836964 | 76504.59 | 13.01% |
| 2025-03-20 | 3.95 | 4.04 | 0.04 | 1.00% | 3.90 | 4.10 | 1164614 | 46815.52 | 8.25% |
| 2025-03-19 | 3.77 | 4.00 | 0.20 | 5.26% | 3.76 | 4.12 | 1349348 | 53402.21 | 9.56% |
| 2025-03-18 | 3.81 | 3.80 | -0.01 | -0.26% | 3.77 | 3.84 | 457426 | 17383.82 | 3.24% |
| 2025-03-17 | 3.85 | 3.81 | -0.02 | -0.52% | 3.80 | 3.87 | 546765 | 20956.40 | 3.87% |
| 2025-03-14 | 3.78 | 3.83 | 0.02 | 0.52% | 3.75 | 3.84 | 588539 | 22359.40 | 4.17% |
| 2025-03-13 | 3.92 | 3.81 | -0.15 | -3.79% | 3.76 | 3.92 | 925334 | 35413.38 | 6.56% |
| 2025-03-12 | 4.05 | 3.96 | -0.10 | -2.46% | 3.96 | 4.05 | 903774 | 35988.79 | 6.40% |
| 2025-03-11 | 4.00 | 4.06 | 0.02 | 0.50% | 3.93 | 4.18 | 1322213 | 53172.50 | 9.37% |
| 2025-03-10 | 3.84 | 4.04 | 0.20 | 5.21% | 3.84 | 4.21 | 1762322 | 70861.86 | 12.49% |
| 2025-03-07 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.96 | 1399044 | 54024.11 | 9.91% |
| 2025-03-06 | 3.76 | 3.79 | 0.01 | 0.26% | 3.73 | 3.84 | 1194238 | 45338.28 | 8.46% |
| 2025-03-05 | 3.68 | 3.78 | 0.08 | 2.16% | 3.59 | 3.88 | 1417300 | 53143.56 | 10.04% |
| 2025-03-04 | 3.62 | 3.70 | 0.08 | 2.21% | 3.58 | 3.73 | 914331 | 33579.51 | 6.48% |
| 2025-03-03 | 3.62 | 3.62 | 0.06 | 1.69% | 3.58 | 3.75 | 1138355 | 41567.55 | 8.06% |
| 2025-02-28 | 3.74 | 3.56 | -0.18 | -4.81% | 3.53 | 3.77 | 950620 | 34579.25 | 6.73% |
| 2025-02-27 | 3.86 | 3.74 | -0.12 | -3.11% | 3.69 | 3.89 | 1775878 | 66886.37 | 12.58% |
| 2025-02-26 | 3.51 | 3.86 | 0.35 | 9.97% | 3.51 | 3.86 | 1673842 | 62446.38 | 11.86% |
| 2025-02-25 | 3.48 | 3.51 | -0.02 | -0.57% | 3.45 | 3.57 | 542094 | 19124.06 | 3.84% |
| 2025-02-24 | 3.59 | 3.53 | -0.04 | -1.12% | 3.50 | 3.61 | 686346 | 24309.20 | 4.86% |
| 2025-02-21 | 3.55 | 3.57 | 0.02 | 0.56% | 3.48 | 3.61 | 859640 | 30533.31 | 6.09% |
| 2025-02-20 | 3.60 | 3.55 | -0.04 | -1.11% | 3.51 | 3.60 | 877771 | 31110.98 | 6.22% |
| 2025-02-19 | 3.42 | 3.59 | 0.17 | 4.97% | 3.38 | 3.62 | 1364516 | 48487.38 | 9.67% |
| 2025-02-18 | 3.50 | 3.42 | -0.08 | -2.29% | 3.40 | 3.54 | 769282 | 26684.62 | 5.45% |
| 2025-02-17 | 3.35 | 3.50 | 0.15 | 4.48% | 3.33 | 3.52 | 804479 | 27804.41 | 5.70% |
| 2025-02-14 | 3.43 | 3.35 | -0.09 | -2.62% | 3.33 | 3.44 | 568338 | 19189.67 | 4.03% |
| 2025-02-13 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.55 | 635680 | 22091.94 | 4.50% |
| 2025-02-12 | 3.45 | 3.50 | 0.07 | 2.04% | 3.40 | 3.52 | 827139 | 28775.49 | 5.86% |
| 2025-02-11 | 3.47 | 3.43 | -0.04 | -1.15% | 3.39 | 3.48 | 493170 | 16855.19 | 3.49% |
| 2025-02-10 | 3.42 | 3.47 | 0.05 | 1.46% | 3.40 | 3.48 | 677473 | 23369.01 | 4.80% |
| 2025-02-07 | 3.42 | 3.42 | -0.01 | -0.29% | 3.36 | 3.48 | 1060527 | 36325.48 | 7.51% |
| 2025-02-06 | 3.27 | 3.43 | 0.16 | 4.89% | 3.24 | 3.44 | 855831 | 28906.62 | 6.06% |
| 2025-02-05 | 3.17 | 3.27 | 0.14 | 4.47% | 3.16 | 3.30 | 611317 | 19786.30 | 4.33% |
| 2025-01-27 | 3.24 | 3.13 | -0.10 | -3.10% | 3.13 | 3.28 | 454723 | 14490.28 | 3.22% |
| 2025-01-24 | 3.24 | 3.23 | -0.01 | -0.31% | 3.16 | 3.25 | 546690 | 17500.21 | 3.87% |
| 2025-01-23 | 3.30 | 3.24 | -0.01 | -0.31% | 3.23 | 3.38 | 534095 | 17647.15 | 3.78% |
| 2025-01-22 | 3.30 | 3.25 | -0.08 | -2.40% | 3.24 | 3.35 | 503041 | 16460.04 | 3.56% |
| 2025-01-21 | 3.39 | 3.33 | -0.05 | -1.48% | 3.30 | 3.41 | 588788 | 19667.69 | 4.17% |
| 2025-01-20 | 3.36 | 3.38 | 0.06 | 1.81% | 3.30 | 3.42 | 722186 | 24387.73 | 5.12% |
| 2025-01-17 | 3.40 | 3.32 | -0.08 | -2.35% | 3.31 | 3.46 | 807919 | 27247.66 | 5.72% |
| 2025-01-16 | 3.44 | 3.40 | -0.07 | -2.02% | 3.36 | 3.55 | 1133072 | 39098.11 | 8.03% |
| 2025-01-15 | 3.41 | 3.47 | 0.07 | 2.06% | 3.30 | 3.55 | 1521566 | 52029.45 | 10.78% |
| 2025-01-14 | 3.25 | 3.40 | 0.21 | 6.58% | 3.21 | 3.41 | 1341586 | 44685.83 | 9.50% |
| 2025-01-13 | 3.21 | 3.19 | -0.20 | -5.90% | 3.09 | 3.27 | 1421349 | 45258.25 | 10.07% |
| 2025-01-10 | 3.20 | 3.39 | 0.24 | 7.62% | 3.09 | 3.47 | 2153820 | 72961.48 | 15.26% |
| 2025-01-09 | 3.23 | 3.15 | 0.05 | 1.61% | 3.13 | 3.25 | 918172 | 29179.84 | 6.50% |
| 2025-01-08 | 3.06 | 3.10 | 0.04 | 1.31% | 2.95 | 3.13 | 685038 | 20903.93 | 4.85% |
| 2025-01-07 | 2.97 | 3.06 | 0.11 | 3.73% | 2.93 | 3.07 | 536176 | 16091.34 | 3.80% |
| 2025-01-06 | 2.98 | 2.95 | -0.05 | -1.67% | 2.81 | 3.01 | 598056 | 17603.23 | 4.24% |
| 2025-01-03 | 3.25 | 3.00 | -0.19 | -5.96% | 2.98 | 3.26 | 769959 | 23691.45 | 5.45% |
| 2025-01-02 | 3.25 | 3.19 | -0.08 | -2.45% | 3.16 | 3.32 | 713462 | 23109.15 | 5.05% |
| 2024-12-31 | 3.32 | 3.27 | -0.03 | -0.91% | 3.26 | 3.40 | 719637 | 23921.12 | 5.10% |
| 2024-12-30 | 3.37 | 3.30 | -0.08 | -2.37% | 3.25 | 3.37 | 605075 | 19909.78 | 4.29% |
| 2024-12-27 | 3.35 | 3.38 | 0.06 | 1.81% | 3.34 | 3.49 | 800003 | 27299.12 | 5.67% |
| 2024-12-26 | 3.27 | 3.32 | 0.06 | 1.84% | 3.22 | 3.40 | 740070 | 24683.77 | 5.24% |
| 2024-12-25 | 3.42 | 3.26 | -0.19 | -5.51% | 3.20 | 3.44 | 856341 | 28046.03 | 6.07% |
| 2024-12-24 | 3.53 | 3.45 | -0.03 | -0.86% | 3.38 | 3.57 | 913311 | 31384.68 | 6.47% |
| 2024-12-23 | 3.82 | 3.48 | -0.28 | -7.45% | 3.44 | 3.85 | 1220197 | 43511.78 | 8.64% |
| 2024-12-20 | 3.81 | 3.76 | 0.04 | 1.08% | 3.74 | 3.88 | 1091002 | 41409.68 | 7.73% |
| 2024-12-19 | 3.93 | 3.72 | -0.28 | -7.00% | 3.68 | 3.97 | 1421907 | 53963.07 | 10.07% |
| 2024-12-18 | 3.89 | 4.00 | -0.30 | -6.98% | 3.87 | 4.22 | 2141810 | 85224.30 | 15.17% |
| 2024-12-17 | 4.49 | 4.30 | -0.48 | -10.04% | 4.30 | 4.55 | 1402014 | 60749.03 | 9.93% |
| 2024-12-16 | 4.59 | 4.78 | 0.25 | 5.52% | 4.38 | 4.98 | 4345956 | 203400.30 | 30.79% |
| 2024-12-13 | 4.10 | 4.53 | 0.41 | 9.95% | 4.07 | 4.53 | 2029499 | 90337.00 | 14.38% |
| 2024-12-12 | 4.25 | 4.12 | -0.19 | -4.41% | 3.96 | 4.30 | 2376601 | 97465.62 | 16.84% |
| 2024-12-11 | 4.60 | 4.31 | -0.31 | -6.71% | 4.22 | 4.80 | 3585562 | 158796.59 | 25.40% |
| 2024-12-10 | 4.62 | 4.62 | 0.42 | 10.00% | 4.33 | 4.62 | 1970716 | 89963.64 | 13.96% |
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。
