| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 7.22 | 7.33 | 0.10 | 1.38% | 7.22 | 7.40 | 278237 | 20447.00 | 1.56% |
| 2025-02-28 | 7.34 | 7.23 | -0.14 | -1.90% | 7.21 | 7.40 | 202049 | 14722.35 | 1.13% |
| 2025-02-27 | 7.50 | 7.37 | -0.10 | -1.34% | 7.28 | 7.53 | 294631 | 21739.61 | 1.65% |
| 2025-02-26 | 7.39 | 7.47 | 0.07 | 0.95% | 7.36 | 7.54 | 289409 | 21541.53 | 1.62% |
| 2025-02-25 | 7.24 | 7.40 | 0.10 | 1.37% | 7.21 | 7.47 | 388059 | 28639.49 | 2.17% |
| 2025-02-24 | 7.27 | 7.30 | 0.02 | 0.27% | 7.21 | 7.34 | 178015 | 12985.19 | 1.00% |
| 2025-02-21 | 7.32 | 7.28 | -0.07 | -0.95% | 7.23 | 7.37 | 241671 | 17583.07 | 1.35% |
| 2025-02-20 | 7.40 | 7.35 | -0.06 | -0.81% | 7.26 | 7.40 | 202068 | 14772.57 | 1.13% |
| 2025-02-19 | 7.19 | 7.41 | 0.16 | 2.21% | 7.19 | 7.44 | 284574 | 20889.75 | 1.59% |
| 2025-02-18 | 7.47 | 7.25 | -0.15 | -2.03% | 7.21 | 7.48 | 260919 | 19146.81 | 1.46% |
| 2025-02-17 | 7.36 | 7.40 | 0.06 | 0.82% | 7.28 | 7.42 | 275961 | 20274.87 | 1.54% |
| 2025-02-14 | 7.29 | 7.34 | 0.05 | 0.69% | 7.27 | 7.41 | 216320 | 15901.19 | 1.21% |
| 2025-02-13 | 7.32 | 7.29 | -0.04 | -0.55% | 7.28 | 7.35 | 182108 | 13303.73 | 1.02% |
| 2025-02-12 | 7.29 | 7.33 | 0.04 | 0.55% | 7.22 | 7.34 | 207333 | 15116.24 | 1.16% |
| 2025-02-11 | 7.39 | 7.29 | -0.10 | -1.35% | 7.26 | 7.39 | 233456 | 17038.67 | 1.31% |
| 2025-02-10 | 7.46 | 7.39 | -0.01 | -0.14% | 7.30 | 7.49 | 327120 | 24066.12 | 1.83% |
| 2025-02-07 | 7.22 | 7.40 | 0.18 | 2.49% | 7.20 | 7.49 | 401410 | 29547.38 | 2.25% |
| 2025-02-06 | 7.12 | 7.22 | 0.10 | 1.40% | 7.05 | 7.23 | 297948 | 21294.58 | 1.67% |
| 2025-02-05 | 7.20 | 7.12 | -0.04 | -0.56% | 7.10 | 7.22 | 219870 | 15698.16 | 1.23% |
| 2025-01-27 | 7.36 | 7.16 | -0.19 | -2.59% | 7.16 | 7.40 | 198454 | 14454.07 | 1.11% |
| 2025-01-24 | 7.42 | 7.35 | -0.09 | -1.21% | 7.30 | 7.46 | 307251 | 22603.77 | 1.72% |
| 2025-01-23 | 7.71 | 7.44 | -0.20 | -2.62% | 7.43 | 7.73 | 374496 | 28250.47 | 2.10% |
| 2025-01-22 | 7.74 | 7.64 | -0.25 | -3.17% | 7.60 | 7.95 | 456747 | 35399.17 | 2.56% |
| 2025-01-21 | 7.88 | 7.89 | 0.06 | 0.77% | 7.66 | 7.95 | 350638 | 27340.09 | 1.96% |
| 2025-01-20 | 7.88 | 7.83 | -0.21 | -2.61% | 7.83 | 8.04 | 541060 | 42665.39 | 3.03% |
| 2025-01-17 | 7.60 | 8.04 | 0.45 | 5.93% | 7.56 | 8.35 | 845513 | 69088.51 | 4.73% |
| 2025-01-16 | 7.61 | 7.59 | -0.02 | -0.26% | 7.48 | 7.80 | 271929 | 20741.42 | 1.52% |
| 2025-01-15 | 7.85 | 7.61 | -0.26 | -3.30% | 7.58 | 7.85 | 266928 | 20463.98 | 1.49% |
| 2025-01-14 | 7.68 | 7.87 | 0.17 | 2.21% | 7.63 | 7.87 | 295164 | 22984.49 | 1.65% |
| 2025-01-13 | 7.63 | 7.70 | -0.01 | -0.13% | 7.59 | 8.00 | 251276 | 19535.62 | 1.41% |
| 2025-01-10 | 7.57 | 7.71 | 0.09 | 1.18% | 7.45 | 7.80 | 316901 | 24257.47 | 1.77% |
| 2025-01-09 | 7.53 | 7.62 | 0.06 | 0.79% | 7.48 | 7.86 | 283710 | 21784.53 | 1.59% |
| 2025-01-08 | 7.46 | 7.56 | 0.06 | 0.80% | 7.22 | 7.60 | 310408 | 23049.36 | 1.74% |
| 2025-01-07 | 7.47 | 7.50 | 0.01 | 0.13% | 7.38 | 7.57 | 275129 | 20521.14 | 1.54% |
| 2025-01-06 | 7.60 | 7.49 | -0.13 | -1.71% | 7.42 | 7.68 | 221579 | 16668.36 | 1.24% |
| 2025-01-03 | 7.58 | 7.62 | 0.10 | 1.33% | 7.48 | 7.89 | 376057 | 28965.24 | 2.10% |
| 2025-01-02 | 7.91 | 7.52 | -0.39 | -4.93% | 7.43 | 7.92 | 362986 | 27777.02 | 2.03% |
| 2024-12-31 | 7.93 | 7.91 | -0.01 | -0.13% | 7.88 | 8.09 | 271330 | 21709.51 | 1.52% |
| 2024-12-30 | 8.02 | 7.92 | -0.12 | -1.49% | 7.87 | 8.05 | 191048 | 15179.97 | 1.07% |
| 2024-12-27 | 8.06 | 8.04 | -0.03 | -0.37% | 8.01 | 8.12 | 191528 | 15443.38 | 1.07% |
| 2024-12-26 | 8.28 | 8.07 | -0.24 | -2.89% | 8.05 | 8.32 | 328418 | 26713.90 | 1.84% |
| 2024-12-25 | 8.62 | 8.31 | -0.31 | -3.60% | 8.25 | 8.66 | 250286 | 20904.42 | 1.40% |
| 2024-12-24 | 8.46 | 8.62 | 0.19 | 2.25% | 8.46 | 8.95 | 369377 | 32263.11 | 2.07% |
| 2024-12-23 | 8.64 | 8.43 | -0.27 | -3.10% | 8.40 | 8.66 | 199106 | 16930.40 | 1.11% |
| 2024-12-20 | 8.82 | 8.70 | 0.20 | 2.35% | 8.53 | 9.05 | 309251 | 27003.24 | 1.73% |
| 2024-12-19 | 8.50 | 8.50 | -0.05 | -0.58% | 8.40 | 8.56 | 154791 | 13112.83 | 0.87% |
| 2024-12-18 | 8.62 | 8.55 | -0.05 | -0.58% | 8.52 | 8.67 | 123099 | 10570.78 | 0.69% |
| 2024-12-17 | 8.79 | 8.60 | -0.22 | -2.49% | 8.53 | 8.87 | 195637 | 16960.17 | 1.09% |
| 2024-12-16 | 8.98 | 8.82 | -0.14 | -1.56% | 8.78 | 9.20 | 283552 | 25403.08 | 1.59% |
| 2024-12-13 | 8.99 | 8.96 | -0.04 | -0.44% | 8.92 | 9.10 | 228238 | 20569.63 | 1.28% |
| 2024-12-12 | 8.95 | 9.00 | 0.04 | 0.45% | 8.87 | 9.07 | 201143 | 18064.95 | 1.13% |
| 2024-12-11 | 8.97 | 8.96 | -0.01 | -0.11% | 8.94 | 9.07 | 168120 | 15107.15 | 0.94% |
| 2024-12-10 | 9.22 | 8.97 | -0.04 | -0.44% | 8.97 | 9.30 | 243912 | 22156.07 | 1.37% |
| 2024-12-09 | 9.07 | 9.01 | -0.07 | -0.77% | 8.94 | 9.08 | 187180 | 16851.06 | 1.05% |
| 2024-12-06 | 9.10 | 9.08 | -0.02 | -0.22% | 8.92 | 9.14 | 201649 | 18231.96 | 1.13% |
| 2024-12-05 | 9.06 | 9.10 | 0.05 | 0.55% | 8.80 | 9.14 | 283850 | 25448.54 | 1.59% |
| 2024-12-04 | 9.39 | 9.05 | -0.47 | -4.94% | 9.01 | 9.44 | 328935 | 30136.91 | 1.84% |
| 2024-12-03 | 9.35 | 9.52 | 0.14 | 1.49% | 9.30 | 9.80 | 377847 | 36134.28 | 2.11% |
| 2024-12-02 | 9.23 | 9.38 | 0.20 | 2.18% | 9.18 | 9.45 | 316365 | 29558.37 | 1.77% |
| 2024-11-29 | 9.00 | 9.18 | 0.15 | 1.66% | 8.93 | 9.27 | 339195 | 31180.35 | 1.90% |
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。
