| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.07 | 7.14 | 0.09 | 1.28% | 7.05 | 7.16 | 190945 | 13562.84 | 1.07% |
| 2025-06-27 | 7.01 | 7.05 | 0.01 | 0.14% | 7.00 | 7.12 | 162413 | 11477.59 | 0.91% |
| 2025-06-26 | 7.08 | 7.04 | -0.02 | -0.28% | 7.02 | 7.22 | 222628 | 15787.81 | 1.25% |
| 2025-06-25 | 7.00 | 7.06 | 0.05 | 0.71% | 6.95 | 7.07 | 186081 | 13047.46 | 1.04% |
| 2025-06-24 | 6.97 | 7.01 | 0.04 | 0.57% | 6.92 | 7.02 | 163780 | 11436.66 | 0.92% |
| 2025-06-23 | 6.81 | 6.97 | 0.18 | 2.65% | 6.78 | 7.07 | 256333 | 17836.10 | 1.43% |
| 2025-06-20 | 6.93 | 6.79 | -0.15 | -2.16% | 6.78 | 6.97 | 176249 | 12081.48 | 0.99% |
| 2025-06-19 | 7.08 | 6.94 | -0.16 | -2.25% | 6.90 | 7.15 | 228191 | 15970.18 | 1.28% |
| 2025-06-18 | 7.12 | 7.10 | -0.02 | -0.28% | 7.05 | 7.20 | 216572 | 15403.07 | 1.21% |
| 2025-06-17 | 7.05 | 7.12 | 0.02 | 0.28% | 7.03 | 7.25 | 283098 | 20116.93 | 1.58% |
| 2025-06-16 | 6.84 | 7.10 | 0.29 | 4.26% | 6.83 | 7.22 | 478211 | 33851.31 | 2.68% |
| 2025-06-13 | 6.65 | 6.81 | 0.15 | 2.25% | 6.61 | 6.99 | 638109 | 43708.73 | 3.57% |
| 2025-06-12 | 6.65 | 6.66 | 0.00 | 0.00% | 6.59 | 6.67 | 146394 | 9712.21 | 0.82% |
| 2025-06-11 | 6.61 | 6.66 | 0.06 | 0.91% | 6.59 | 6.72 | 141684 | 9441.70 | 0.79% |
| 2025-06-10 | 6.75 | 6.60 | -0.15 | -2.22% | 6.52 | 6.77 | 232726 | 15420.16 | 1.30% |
| 2025-06-09 | 6.61 | 6.75 | 0.13 | 1.96% | 6.61 | 6.86 | 248885 | 16825.56 | 1.39% |
| 2025-06-06 | 6.68 | 6.62 | -0.06 | -0.90% | 6.60 | 6.71 | 106168 | 7046.92 | 0.59% |
| 2025-06-05 | 6.72 | 6.68 | -0.04 | -0.60% | 6.64 | 6.79 | 162418 | 10894.11 | 0.91% |
| 2025-06-04 | 6.65 | 6.72 | 0.08 | 1.20% | 6.58 | 6.73 | 206756 | 13755.37 | 1.16% |
| 2025-06-03 | 6.54 | 6.64 | 0.02 | 0.30% | 6.49 | 6.67 | 185750 | 12252.90 | 1.04% |
| 2025-05-30 | 6.58 | 6.62 | 0.02 | 0.30% | 6.53 | 6.72 | 219098 | 14528.89 | 1.23% |
| 2025-05-29 | 6.37 | 6.62 | 0.25 | 3.92% | 6.36 | 6.69 | 327200 | 21535.26 | 1.83% |
| 2025-05-28 | 6.36 | 6.37 | 0.01 | 0.16% | 6.33 | 6.38 | 74172 | 4714.41 | 0.42% |
| 2025-05-27 | 6.37 | 6.36 | 0.00 | 0.00% | 6.31 | 6.39 | 79643 | 5053.61 | 0.45% |
| 2025-05-26 | 6.34 | 6.36 | 0.02 | 0.32% | 6.32 | 6.40 | 79723 | 5070.10 | 0.45% |
| 2025-05-23 | 6.44 | 6.34 | -0.11 | -1.71% | 6.33 | 6.49 | 183169 | 11725.20 | 1.03% |
| 2025-05-22 | 6.55 | 6.45 | -0.12 | -1.83% | 6.44 | 6.56 | 147534 | 9574.15 | 0.83% |
| 2025-05-21 | 6.61 | 6.57 | -0.04 | -0.61% | 6.55 | 6.64 | 98760 | 6502.03 | 0.55% |
| 2025-05-20 | 6.60 | 6.61 | 0.01 | 0.15% | 6.54 | 6.64 | 120747 | 7942.27 | 0.68% |
| 2025-05-19 | 6.55 | 6.60 | 0.05 | 0.76% | 6.48 | 6.61 | 112849 | 7398.93 | 0.63% |
| 2025-05-16 | 6.57 | 6.55 | -0.04 | -0.61% | 6.53 | 6.61 | 96076 | 6302.32 | 0.54% |
| 2025-05-15 | 6.66 | 6.59 | -0.09 | -1.35% | 6.58 | 6.67 | 121009 | 7996.63 | 0.68% |
| 2025-05-14 | 6.66 | 6.68 | -0.02 | -0.30% | 6.59 | 6.70 | 137069 | 9098.17 | 0.77% |
| 2025-05-13 | 6.73 | 6.70 | 0.03 | 0.45% | 6.67 | 6.80 | 174143 | 11701.21 | 0.97% |
| 2025-05-12 | 6.60 | 6.67 | 0.13 | 1.99% | 6.58 | 6.68 | 157702 | 10478.02 | 0.88% |
| 2025-05-09 | 6.71 | 6.54 | -0.16 | -2.39% | 6.52 | 6.73 | 223101 | 14676.69 | 1.25% |
| 2025-05-08 | 6.68 | 6.70 | -0.02 | -0.30% | 6.64 | 6.76 | 142088 | 9535.37 | 0.80% |
| 2025-05-07 | 6.64 | 6.72 | 0.15 | 2.28% | 6.62 | 6.76 | 214236 | 14321.30 | 1.20% |
| 2025-05-06 | 6.43 | 6.57 | 0.14 | 2.18% | 6.43 | 6.58 | 139044 | 9085.74 | 0.78% |
| 2025-04-30 | 6.45 | 6.43 | 0.01 | 0.16% | 6.41 | 6.47 | 129911 | 8364.35 | 0.73% |
| 2025-04-29 | 6.47 | 6.42 | -0.06 | -0.93% | 6.39 | 6.50 | 166366 | 10699.44 | 0.93% |
| 2025-04-28 | 6.76 | 6.48 | -0.28 | -4.14% | 6.46 | 6.80 | 296024 | 19508.54 | 1.66% |
| 2025-04-25 | 6.70 | 6.76 | -0.12 | -1.74% | 6.60 | 6.84 | 238442 | 15961.70 | 1.33% |
| 2025-04-24 | 6.84 | 6.88 | 0.04 | 0.58% | 6.79 | 6.94 | 139069 | 9566.48 | 0.78% |
| 2025-04-23 | 6.94 | 6.84 | -0.07 | -1.01% | 6.84 | 6.98 | 118817 | 8165.44 | 0.66% |
| 2025-04-22 | 6.97 | 6.91 | -0.03 | -0.43% | 6.91 | 7.00 | 93429 | 6496.27 | 0.52% |
| 2025-04-21 | 6.84 | 6.94 | 0.08 | 1.17% | 6.82 | 6.99 | 113972 | 7910.26 | 0.64% |
| 2025-04-18 | 6.83 | 6.86 | 0.04 | 0.59% | 6.82 | 6.95 | 98253 | 6760.17 | 0.55% |
| 2025-04-17 | 6.79 | 6.82 | -0.02 | -0.29% | 6.73 | 6.89 | 109047 | 7458.32 | 0.61% |
| 2025-04-16 | 6.97 | 6.84 | -0.18 | -2.56% | 6.79 | 7.03 | 169776 | 11687.71 | 0.95% |
| 2025-04-15 | 6.83 | 7.02 | 0.15 | 2.18% | 6.79 | 7.12 | 273223 | 18971.09 | 1.53% |
| 2025-04-14 | 6.68 | 6.87 | 0.23 | 3.46% | 6.68 | 6.92 | 271330 | 18542.15 | 1.52% |
| 2025-04-11 | 6.60 | 6.64 | 0.00 | 0.00% | 6.55 | 6.69 | 138944 | 9216.70 | 0.78% |
| 2025-04-10 | 6.70 | 6.64 | 0.04 | 0.61% | 6.61 | 6.78 | 250264 | 16745.94 | 1.40% |
| 2025-04-09 | 6.55 | 6.60 | -0.04 | -0.60% | 6.10 | 6.67 | 299192 | 19334.88 | 1.67% |
| 2025-04-08 | 6.62 | 6.64 | 0.02 | 0.30% | 6.45 | 6.75 | 239891 | 15900.02 | 1.34% |
| 2025-04-07 | 7.00 | 6.62 | -0.73 | -9.93% | 6.62 | 7.02 | 286639 | 19332.14 | 1.60% |
| 2025-04-03 | 7.34 | 7.35 | -0.05 | -0.68% | 7.32 | 7.40 | 121635 | 8944.84 | 0.68% |
| 2025-04-02 | 7.37 | 7.40 | 0.02 | 0.27% | 7.32 | 7.47 | 122018 | 9042.05 | 0.68% |
| 2025-04-01 | 7.36 | 7.38 | 0.09 | 1.23% | 7.33 | 7.45 | 145270 | 10731.38 | 0.81% |
| 2025-03-31 | 7.32 | 7.29 | -0.09 | -1.22% | 7.25 | 7.39 | 165890 | 12124.56 | 0.93% |
| 2025-03-28 | 7.47 | 7.38 | -0.12 | -1.60% | 7.37 | 7.52 | 180195 | 13367.83 | 1.01% |
| 2025-03-27 | 7.72 | 7.50 | -0.22 | -2.85% | 7.40 | 7.72 | 334656 | 25074.19 | 1.87% |
| 2025-03-26 | 7.72 | 7.72 | -0.03 | -0.39% | 7.68 | 7.81 | 211763 | 16411.49 | 1.19% |
| 2025-03-25 | 7.80 | 7.75 | -0.13 | -1.65% | 7.70 | 7.89 | 265572 | 20662.93 | 1.49% |
| 2025-03-24 | 8.05 | 7.88 | 0.02 | 0.25% | 7.68 | 8.10 | 523764 | 41201.96 | 2.93% |
| 2025-03-21 | 7.65 | 7.86 | 0.15 | 1.95% | 7.65 | 8.05 | 613656 | 48476.09 | 3.43% |
| 2025-03-20 | 7.58 | 7.71 | 0.12 | 1.58% | 7.55 | 7.84 | 418394 | 32342.50 | 2.34% |
| 2025-03-19 | 7.62 | 7.59 | -0.04 | -0.52% | 7.54 | 7.69 | 199988 | 15215.78 | 1.12% |
| 2025-03-18 | 7.64 | 7.63 | -0.03 | -0.39% | 7.56 | 7.70 | 220781 | 16824.64 | 1.24% |
| 2025-03-17 | 7.51 | 7.66 | 0.16 | 2.13% | 7.50 | 7.89 | 458886 | 35381.09 | 2.57% |
| 2025-03-14 | 7.36 | 7.50 | 0.14 | 1.90% | 7.36 | 7.61 | 298130 | 22308.99 | 1.67% |
| 2025-03-13 | 7.39 | 7.36 | -0.03 | -0.41% | 7.30 | 7.45 | 197712 | 14556.32 | 1.11% |
| 2025-03-12 | 7.43 | 7.39 | -0.04 | -0.54% | 7.37 | 7.46 | 137800 | 10195.34 | 0.77% |
| 2025-03-11 | 7.34 | 7.43 | 0.01 | 0.13% | 7.31 | 7.43 | 146711 | 10814.82 | 0.82% |
| 2025-03-10 | 7.48 | 7.42 | -0.05 | -0.67% | 7.35 | 7.50 | 188906 | 14001.86 | 1.06% |
| 2025-03-07 | 7.40 | 7.47 | 0.04 | 0.54% | 7.31 | 7.54 | 326461 | 24208.09 | 1.83% |
| 2025-03-06 | 7.37 | 7.43 | 0.06 | 0.81% | 7.34 | 7.45 | 244967 | 18161.32 | 1.37% |
| 2025-03-05 | 7.27 | 7.37 | 0.07 | 0.96% | 7.26 | 7.43 | 206462 | 15161.29 | 1.16% |
| 2025-03-04 | 7.29 | 7.30 | -0.03 | -0.41% | 7.22 | 7.31 | 162046 | 11773.82 | 0.91% |
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。
