| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.10 | 11.25 | 0.30 | 2.74% | 10.50 | 11.26 | 682842 | 74787.02 | 3.82% |
| 2026-03-23 | 11.08 | 10.95 | -0.24 | -2.14% | 10.89 | 11.48 | 669690 | 74378.86 | 3.75% |
| 2026-03-20 | 11.14 | 11.19 | -0.01 | -0.09% | 10.93 | 11.83 | 909740 | 103491.26 | 5.09% |
| 2026-03-19 | 11.66 | 11.20 | -0.42 | -3.61% | 11.10 | 11.66 | 720100 | 81671.39 | 4.03% |
| 2026-03-18 | 11.80 | 11.62 | -0.17 | -1.44% | 10.98 | 11.88 | 1282057 | 145868.53 | 7.17% |
| 2026-03-17 | 11.99 | 11.79 | -0.40 | -3.28% | 11.58 | 12.75 | 1407989 | 170206.78 | 7.88% |
| 2026-03-16 | 12.80 | 12.19 | -0.23 | -1.85% | 11.94 | 13.40 | 1540642 | 191767.23 | 8.62% |
| 2026-03-13 | 11.50 | 12.42 | 1.13 | 10.01% | 11.31 | 12.42 | 1145742 | 137515.95 | 6.41% |
| 2026-03-12 | 11.00 | 11.29 | 0.24 | 2.17% | 10.70 | 11.58 | 827470 | 92056.51 | 4.63% |
| 2026-03-11 | 10.96 | 11.05 | 0.18 | 1.66% | 10.77 | 11.24 | 564347 | 62127.74 | 3.16% |
| 2026-03-10 | 10.58 | 10.87 | 0.15 | 1.40% | 10.53 | 11.30 | 601319 | 65924.30 | 3.37% |
| 2026-03-09 | 10.48 | 10.72 | 0.05 | 0.47% | 10.10 | 10.79 | 499450 | 52024.70 | 2.80% |
| 2026-03-06 | 10.40 | 10.67 | 0.24 | 2.30% | 10.30 | 10.95 | 542560 | 58060.79 | 3.04% |
| 2026-03-05 | 10.64 | 10.43 | 0.06 | 0.58% | 10.25 | 10.75 | 489593 | 51319.51 | 2.74% |
| 2026-03-04 | 10.17 | 10.37 | 0.05 | 0.48% | 10.10 | 10.75 | 502325 | 52162.62 | 2.81% |
| 2026-03-03 | 9.93 | 10.32 | 0.45 | 4.56% | 9.93 | 10.74 | 953318 | 99222.62 | 5.34% |
| 2026-03-02 | 9.90 | 9.87 | -0.25 | -2.47% | 9.77 | 10.26 | 469844 | 46608.19 | 2.63% |
| 2026-02-27 | 10.37 | 10.12 | -0.26 | -2.50% | 10.03 | 10.44 | 509935 | 52023.26 | 2.85% |
| 2026-02-26 | 9.76 | 10.38 | 0.57 | 5.81% | 9.67 | 10.55 | 658470 | 66948.47 | 3.69% |
| 2026-02-25 | 9.71 | 9.81 | 0.12 | 1.24% | 9.68 | 10.06 | 429580 | 42144.50 | 2.40% |
| 2026-02-24 | 9.56 | 9.69 | 0.23 | 2.43% | 9.30 | 9.75 | 480498 | 45897.48 | 2.69% |
| 2026-02-13 | 9.60 | 9.46 | -0.22 | -2.27% | 9.39 | 9.67 | 386525 | 36827.48 | 2.16% |
| 2026-02-12 | 9.57 | 9.68 | 0.12 | 1.26% | 9.41 | 9.84 | 467509 | 45110.22 | 2.62% |
| 2026-02-11 | 9.31 | 9.56 | 0.41 | 4.48% | 9.31 | 9.82 | 855219 | 81757.05 | 4.79% |
| 2026-02-10 | 9.36 | 9.15 | -0.22 | -2.35% | 8.97 | 9.41 | 505322 | 46220.96 | 2.83% |
| 2026-02-09 | 9.05 | 9.37 | 0.44 | 4.93% | 9.01 | 9.56 | 905558 | 84170.79 | 5.07% |
| 2026-02-06 | 8.56 | 8.93 | 0.30 | 3.48% | 8.52 | 9.14 | 777086 | 69529.17 | 4.35% |
| 2026-02-05 | 8.69 | 8.63 | -0.17 | -1.93% | 8.45 | 8.80 | 597679 | 51463.55 | 3.34% |
| 2026-02-04 | 8.55 | 8.80 | 0.21 | 2.44% | 8.42 | 8.86 | 634283 | 54857.59 | 3.55% |
| 2026-02-03 | 8.06 | 8.59 | 0.61 | 7.64% | 8.01 | 8.70 | 1152591 | 96615.19 | 6.45% |
| 2026-02-02 | 7.89 | 7.98 | 0.11 | 1.40% | 7.86 | 8.35 | 908816 | 73698.25 | 5.09% |
| 2026-01-30 | 7.33 | 7.87 | 0.37 | 4.93% | 7.27 | 7.98 | 1151626 | 88748.70 | 6.44% |
| 2026-01-29 | 7.36 | 7.50 | 0.12 | 1.63% | 7.28 | 7.52 | 331397 | 24646.60 | 1.85% |
| 2026-01-28 | 7.43 | 7.38 | -0.07 | -0.94% | 7.28 | 7.43 | 272438 | 20011.28 | 1.52% |
| 2026-01-27 | 7.31 | 7.45 | 0.09 | 1.22% | 7.27 | 7.53 | 381064 | 28289.05 | 2.13% |
| 2026-01-26 | 7.53 | 7.36 | -0.16 | -2.13% | 7.32 | 7.57 | 315196 | 23343.61 | 1.76% |
| 2026-01-23 | 7.31 | 7.52 | 0.21 | 2.87% | 7.31 | 7.54 | 428949 | 32073.94 | 2.40% |
| 2026-01-22 | 7.22 | 7.31 | 0.09 | 1.25% | 7.19 | 7.33 | 252064 | 18362.37 | 1.41% |
| 2026-01-21 | 7.21 | 7.22 | -0.03 | -0.41% | 7.19 | 7.32 | 211974 | 15371.62 | 1.19% |
| 2026-01-20 | 7.31 | 7.25 | -0.05 | -0.68% | 7.19 | 7.36 | 238591 | 17307.02 | 1.34% |
| 2026-01-19 | 7.10 | 7.30 | 0.15 | 2.10% | 7.09 | 7.32 | 334955 | 24322.25 | 1.87% |
| 2026-01-16 | 7.20 | 7.15 | -0.05 | -0.69% | 7.11 | 7.25 | 223614 | 15987.23 | 1.25% |
| 2026-01-15 | 7.24 | 7.20 | 0.06 | 0.84% | 7.15 | 7.45 | 339204 | 24685.31 | 1.90% |
| 2026-01-14 | 7.34 | 7.14 | -0.12 | -1.65% | 7.05 | 7.34 | 403920 | 29074.50 | 2.26% |
| 2026-01-13 | 7.24 | 7.26 | 0.00 | 0.00% | 7.11 | 7.39 | 432153 | 31334.94 | 2.42% |
| 2026-01-12 | 7.19 | 7.26 | 0.07 | 0.97% | 7.17 | 7.32 | 340466 | 24730.52 | 1.91% |
| 2026-01-09 | 7.27 | 7.19 | -0.03 | -0.42% | 7.14 | 7.41 | 391406 | 28402.51 | 2.19% |
| 2026-01-08 | 7.00 | 7.22 | 0.23 | 3.29% | 6.97 | 7.28 | 383987 | 27509.40 | 2.15% |
| 2026-01-07 | 7.04 | 6.99 | -0.08 | -1.13% | 6.96 | 7.13 | 224489 | 15768.00 | 1.26% |
| 2026-01-06 | 6.93 | 7.07 | 0.13 | 1.87% | 6.91 | 7.08 | 274797 | 19288.38 | 1.54% |
| 2026-01-05 | 6.86 | 6.94 | 0.08 | 1.17% | 6.82 | 6.95 | 193764 | 13387.07 | 1.08% |
| 2025-12-31 | 6.84 | 6.86 | 0.02 | 0.29% | 6.69 | 6.89 | 190797 | 12939.60 | 1.07% |
| 2025-12-30 | 6.83 | 6.84 | -0.04 | -0.58% | 6.82 | 6.97 | 174318 | 11991.37 | 0.98% |
| 2025-12-29 | 6.89 | 6.88 | 0.00 | 0.00% | 6.85 | 6.98 | 181417 | 12547.10 | 1.02% |
| 2025-12-26 | 6.86 | 6.88 | 0.01 | 0.15% | 6.82 | 6.90 | 182345 | 12523.21 | 1.02% |
| 2025-12-25 | 6.72 | 6.87 | 0.15 | 2.23% | 6.69 | 6.90 | 251473 | 17143.63 | 1.41% |
| 2025-12-24 | 6.60 | 6.72 | 0.12 | 1.82% | 6.54 | 6.73 | 193807 | 12945.78 | 1.08% |
| 2025-12-23 | 6.69 | 6.60 | -0.09 | -1.35% | 6.58 | 6.73 | 165125 | 10956.00 | 0.92% |
| 2025-12-22 | 6.67 | 6.69 | 0.02 | 0.30% | 6.65 | 6.76 | 154729 | 10369.92 | 0.87% |
| 2025-12-19 | 6.64 | 6.67 | 0.02 | 0.30% | 6.61 | 6.70 | 133060 | 8860.54 | 0.74% |
| 2025-12-18 | 6.63 | 6.65 | 0.00 | 0.00% | 6.58 | 6.72 | 128365 | 8534.41 | 0.72% |
| 2025-12-17 | 6.58 | 6.65 | 0.05 | 0.76% | 6.53 | 6.66 | 126958 | 8374.02 | 0.71% |
| 2025-12-16 | 6.79 | 6.60 | -0.21 | -3.08% | 6.54 | 6.80 | 229702 | 15241.35 | 1.29% |
| 2025-12-15 | 6.81 | 6.81 | -0.03 | -0.44% | 6.77 | 6.95 | 208782 | 14265.12 | 1.17% |
| 2025-12-12 | 6.82 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 176703 | 12057.11 | 0.99% |
| 2025-12-11 | 6.79 | 6.81 | 0.03 | 0.44% | 6.77 | 6.91 | 207362 | 14209.90 | 1.16% |
| 2025-12-10 | 6.78 | 6.78 | 0.01 | 0.15% | 6.67 | 6.79 | 130890 | 8796.00 | 0.73% |
| 2025-12-09 | 6.97 | 6.77 | -0.21 | -3.01% | 6.75 | 6.99 | 328666 | 22515.30 | 1.84% |
| 2025-12-08 | 7.07 | 6.98 | -0.11 | -1.55% | 6.97 | 7.11 | 232335 | 16295.68 | 1.30% |
| 2025-12-05 | 6.95 | 7.09 | 0.14 | 2.01% | 6.93 | 7.15 | 220668 | 15598.11 | 1.23% |
| 2025-12-04 | 7.02 | 6.95 | -0.07 | -1.00% | 6.93 | 7.04 | 148977 | 10386.92 | 0.83% |
| 2025-12-03 | 7.00 | 7.02 | 0.02 | 0.29% | 6.99 | 7.08 | 217448 | 15293.37 | 1.22% |
| 2025-12-02 | 7.03 | 7.00 | -0.05 | -0.71% | 6.93 | 7.04 | 132074 | 9213.14 | 0.74% |
| 2025-12-01 | 7.05 | 7.05 | -0.01 | -0.14% | 6.99 | 7.08 | 180074 | 12648.77 | 1.01% |
| 2025-11-28 | 6.97 | 7.06 | 0.09 | 1.29% | 6.92 | 7.09 | 168821 | 11889.70 | 0.94% |
| 2025-11-27 | 6.96 | 6.97 | 0.01 | 0.14% | 6.93 | 7.09 | 201695 | 14150.01 | 1.13% |
| 2025-11-26 | 6.96 | 6.96 | 0.00 | 0.00% | 6.91 | 7.07 | 198214 | 13847.13 | 1.11% |
| 2025-11-25 | 7.05 | 6.96 | -0.05 | -0.71% | 6.96 | 7.05 | 201451 | 14080.89 | 1.13% |
| 2025-11-24 | 6.92 | 7.01 | 0.12 | 1.74% | 6.92 | 7.08 | 205269 | 14387.91 | 1.15% |
| 2025-11-21 | 7.06 | 6.89 | -0.24 | -3.37% | 6.88 | 7.10 | 276192 | 19269.08 | 1.55% |
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。
