| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.12 | 7.86 | -0.24 | -2.96% | 7.82 | 8.16 | 357050 | 28388.09 | 2.00% |
| 2025-10-24 | 7.90 | 8.10 | 0.19 | 2.40% | 7.90 | 8.16 | 313455 | 25289.26 | 1.75% |
| 2025-10-23 | 7.86 | 7.91 | -0.01 | -0.13% | 7.69 | 7.94 | 242180 | 18889.90 | 1.36% |
| 2025-10-22 | 7.94 | 7.92 | 0.01 | 0.13% | 7.81 | 8.09 | 243400 | 19300.28 | 1.36% |
| 2025-10-21 | 7.76 | 7.91 | 0.20 | 2.59% | 7.73 | 8.20 | 360623 | 28760.32 | 2.02% |
| 2025-10-20 | 7.96 | 7.71 | -0.08 | -1.03% | 7.67 | 8.00 | 332333 | 25889.10 | 1.86% |
| 2025-10-17 | 8.21 | 7.79 | -0.45 | -5.46% | 7.72 | 8.25 | 483691 | 38284.89 | 2.71% |
| 2025-10-16 | 8.49 | 8.24 | -0.31 | -3.63% | 8.19 | 8.51 | 392587 | 32677.78 | 2.20% |
| 2025-10-15 | 8.30 | 8.55 | 0.16 | 1.91% | 8.21 | 8.67 | 405752 | 34288.26 | 2.27% |
| 2025-10-14 | 8.50 | 8.39 | -0.16 | -1.87% | 8.25 | 8.75 | 484296 | 41026.24 | 2.71% |
| 2025-10-13 | 8.10 | 8.55 | 0.08 | 0.94% | 8.06 | 8.60 | 438399 | 36859.77 | 2.45% |
| 2025-10-10 | 8.43 | 8.47 | -0.06 | -0.70% | 8.35 | 8.60 | 411728 | 34877.04 | 2.30% |
| 2025-10-09 | 8.26 | 8.53 | 0.32 | 3.90% | 8.12 | 8.71 | 567651 | 47571.62 | 3.18% |
| 2025-09-30 | 8.10 | 8.21 | 0.08 | 0.98% | 8.04 | 8.39 | 436544 | 35785.97 | 2.44% |
| 2025-09-29 | 8.25 | 8.13 | -0.12 | -1.45% | 8.03 | 8.41 | 547570 | 44804.24 | 3.06% |
| 2025-09-26 | 7.91 | 8.25 | 0.33 | 4.17% | 7.89 | 8.54 | 780475 | 64458.12 | 4.37% |
| 2025-09-25 | 7.90 | 7.92 | -0.04 | -0.50% | 7.83 | 8.05 | 345441 | 27419.30 | 1.93% |
| 2025-09-24 | 7.75 | 7.96 | 0.15 | 1.92% | 7.71 | 8.04 | 349734 | 27763.03 | 1.96% |
| 2025-09-23 | 7.88 | 7.81 | -0.07 | -0.89% | 7.64 | 7.97 | 398437 | 30886.30 | 2.23% |
| 2025-09-22 | 8.00 | 7.88 | -0.11 | -1.38% | 7.77 | 8.07 | 427984 | 33770.03 | 2.40% |
| 2025-09-19 | 7.96 | 7.99 | 0.01 | 0.13% | 7.77 | 8.05 | 542481 | 42881.21 | 3.04% |
| 2025-09-18 | 7.80 | 7.98 | 0.17 | 2.18% | 7.69 | 8.30 | 1090323 | 87313.00 | 6.10% |
| 2025-09-17 | 7.40 | 7.81 | 0.42 | 5.68% | 7.36 | 8.03 | 728499 | 55714.48 | 4.08% |
| 2025-09-16 | 7.33 | 7.39 | 0.06 | 0.82% | 7.23 | 7.46 | 289326 | 21242.92 | 1.62% |
| 2025-09-15 | 7.36 | 7.33 | -0.03 | -0.41% | 7.31 | 7.45 | 202585 | 14905.97 | 1.13% |
| 2025-09-12 | 7.45 | 7.36 | -0.12 | -1.60% | 7.33 | 7.48 | 263588 | 19465.39 | 1.48% |
| 2025-09-11 | 7.52 | 7.48 | -0.03 | -0.40% | 7.39 | 7.52 | 271244 | 20174.48 | 1.52% |
| 2025-09-10 | 7.48 | 7.51 | 0.00 | 0.00% | 7.29 | 7.57 | 448028 | 33241.28 | 2.51% |
| 2025-09-09 | 7.65 | 7.51 | -0.21 | -2.72% | 7.47 | 7.74 | 481635 | 36547.11 | 2.70% |
| 2025-09-08 | 7.68 | 7.72 | 0.13 | 1.71% | 7.54 | 7.79 | 667681 | 51036.41 | 3.74% |
| 2025-09-05 | 7.06 | 7.59 | 0.51 | 7.20% | 7.03 | 7.65 | 1100143 | 81944.23 | 6.16% |
| 2025-09-04 | 7.03 | 7.08 | 0.07 | 1.00% | 6.94 | 7.14 | 463694 | 32651.57 | 2.60% |
| 2025-09-03 | 6.72 | 7.01 | 0.30 | 4.47% | 6.62 | 7.15 | 670238 | 46357.16 | 3.75% |
| 2025-09-02 | 6.82 | 6.71 | -0.12 | -1.76% | 6.68 | 6.87 | 225874 | 15233.70 | 1.26% |
| 2025-09-01 | 6.82 | 6.83 | 0.02 | 0.29% | 6.73 | 6.85 | 186326 | 12641.32 | 1.04% |
| 2025-08-29 | 6.89 | 6.81 | -0.08 | -1.16% | 6.81 | 6.90 | 178418 | 12209.19 | 1.00% |
| 2025-08-28 | 6.87 | 6.89 | 0.02 | 0.29% | 6.68 | 6.98 | 341094 | 23332.45 | 1.91% |
| 2025-08-27 | 7.11 | 6.87 | -0.23 | -3.24% | 6.86 | 7.12 | 333101 | 23323.98 | 1.86% |
| 2025-08-26 | 7.14 | 7.10 | -0.05 | -0.70% | 7.06 | 7.15 | 209041 | 14853.88 | 1.17% |
| 2025-08-25 | 7.05 | 7.15 | 0.16 | 2.29% | 7.02 | 7.23 | 464844 | 33254.15 | 2.60% |
| 2025-08-22 | 6.95 | 6.99 | 0.01 | 0.14% | 6.92 | 7.02 | 222667 | 15528.19 | 1.25% |
| 2025-08-21 | 6.99 | 6.98 | -0.03 | -0.43% | 6.92 | 7.00 | 248608 | 17284.04 | 1.39% |
| 2025-08-20 | 6.88 | 7.01 | 0.14 | 2.04% | 6.81 | 7.01 | 359614 | 24833.76 | 2.01% |
| 2025-08-19 | 6.86 | 6.87 | 0.01 | 0.15% | 6.80 | 6.91 | 246439 | 16907.97 | 1.38% |
| 2025-08-18 | 6.94 | 6.86 | -0.01 | -0.15% | 6.83 | 6.97 | 335513 | 23039.24 | 1.88% |
| 2025-08-15 | 6.52 | 6.87 | 0.34 | 5.21% | 6.52 | 6.90 | 703354 | 47742.84 | 3.94% |
| 2025-08-14 | 6.68 | 6.53 | -0.14 | -2.10% | 6.51 | 6.69 | 240136 | 15813.47 | 1.34% |
| 2025-08-13 | 6.66 | 6.67 | 0.01 | 0.15% | 6.64 | 6.69 | 147631 | 9836.80 | 0.83% |
| 2025-08-12 | 6.69 | 6.66 | -0.04 | -0.60% | 6.63 | 6.70 | 165648 | 11015.15 | 0.93% |
| 2025-08-11 | 6.65 | 6.70 | 0.04 | 0.60% | 6.62 | 6.72 | 180494 | 12071.62 | 1.01% |
| 2025-08-08 | 6.56 | 6.66 | 0.10 | 1.52% | 6.55 | 6.69 | 244612 | 16247.14 | 1.37% |
| 2025-08-07 | 6.59 | 6.56 | -0.02 | -0.30% | 6.54 | 6.60 | 98712 | 6475.74 | 0.55% |
| 2025-08-06 | 6.58 | 6.58 | 0.01 | 0.15% | 6.53 | 6.59 | 100223 | 6573.72 | 0.56% |
| 2025-08-05 | 6.53 | 6.57 | 0.07 | 1.08% | 6.50 | 6.57 | 114958 | 7517.51 | 0.64% |
| 2025-08-04 | 6.50 | 6.50 | -0.02 | -0.31% | 6.46 | 6.52 | 140640 | 9120.10 | 0.79% |
| 2025-08-01 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.59 | 129319 | 8459.84 | 0.72% |
| 2025-07-31 | 6.63 | 6.50 | -0.14 | -2.11% | 6.48 | 6.66 | 272953 | 17886.07 | 1.53% |
| 2025-07-30 | 6.68 | 6.64 | -0.06 | -0.90% | 6.61 | 6.71 | 170553 | 11364.12 | 0.95% |
| 2025-07-29 | 6.71 | 6.70 | -0.02 | -0.30% | 6.64 | 6.73 | 152069 | 10155.45 | 0.85% |
| 2025-07-28 | 6.75 | 6.72 | -0.03 | -0.44% | 6.71 | 6.76 | 127882 | 8603.42 | 0.72% |
| 2025-07-25 | 6.83 | 6.75 | -0.08 | -1.17% | 6.74 | 6.83 | 170254 | 11535.05 | 0.95% |
| 2025-07-24 | 6.68 | 6.83 | 0.14 | 2.09% | 6.67 | 6.83 | 222354 | 15029.85 | 1.24% |
| 2025-07-23 | 6.78 | 6.69 | -0.08 | -1.18% | 6.67 | 6.79 | 224759 | 15149.66 | 1.26% |
| 2025-07-22 | 6.70 | 6.77 | 0.07 | 1.04% | 6.66 | 6.77 | 243383 | 16364.27 | 1.36% |
| 2025-07-21 | 6.66 | 6.70 | 0.04 | 0.60% | 6.64 | 6.70 | 195403 | 13046.42 | 1.09% |
| 2025-07-18 | 6.67 | 6.66 | -0.01 | -0.15% | 6.60 | 6.71 | 231300 | 15378.91 | 1.29% |
| 2025-07-17 | 6.71 | 6.67 | -0.04 | -0.60% | 6.64 | 6.72 | 214825 | 14318.69 | 1.20% |
| 2025-07-16 | 6.67 | 6.71 | 0.02 | 0.30% | 6.63 | 6.72 | 150472 | 10062.95 | 0.84% |
| 2025-07-15 | 7.01 | 6.69 | -0.40 | -5.64% | 6.65 | 7.01 | 585201 | 39481.34 | 3.28% |
| 2025-07-14 | 7.04 | 7.09 | 0.05 | 0.71% | 7.02 | 7.18 | 201090 | 14295.35 | 1.13% |
| 2025-07-11 | 7.05 | 7.04 | -0.01 | -0.14% | 6.98 | 7.09 | 137865 | 9707.70 | 0.77% |
| 2025-07-10 | 7.06 | 7.05 | -0.02 | -0.28% | 6.98 | 7.10 | 157672 | 11080.18 | 0.88% |
| 2025-07-09 | 7.10 | 7.07 | -0.04 | -0.56% | 7.05 | 7.18 | 182535 | 12957.30 | 1.02% |
| 2025-07-08 | 6.89 | 7.11 | 0.23 | 3.34% | 6.86 | 7.20 | 329790 | 23333.52 | 1.85% |
| 2025-07-07 | 6.91 | 6.88 | -0.05 | -0.72% | 6.87 | 6.96 | 116846 | 8060.92 | 0.65% |
| 2025-07-04 | 7.08 | 6.93 | -0.14 | -1.98% | 6.92 | 7.09 | 175432 | 12247.98 | 0.98% |
| 2025-07-03 | 7.05 | 7.07 | 0.00 | 0.00% | 6.99 | 7.09 | 189232 | 13326.68 | 1.06% |
| 2025-07-02 | 7.31 | 7.07 | -0.01 | -0.14% | 6.98 | 7.38 | 322692 | 22971.75 | 1.81% |
| 2025-07-01 | 7.10 | 7.08 | -0.06 | -0.84% | 7.03 | 7.13 | 123954 | 8755.06 | 0.69% |
| 2025-06-30 | 7.07 | 7.14 | 0.09 | 1.28% | 7.05 | 7.16 | 190945 | 13562.84 | 1.07% |
天顺风能(002531)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。
