| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.30 | 9.17 | -0.21 | -2.24% | 9.10 | 9.40 | 440383 | 40636.61 | 5.13% |
| 2025-10-23 | 9.15 | 9.38 | 0.36 | 3.99% | 9.06 | 9.70 | 796692 | 75056.73 | 9.28% |
| 2025-10-22 | 8.32 | 9.02 | 0.82 | 10.00% | 8.32 | 9.02 | 555925 | 49029.15 | 6.47% |
| 2025-10-21 | 8.11 | 8.20 | 0.09 | 1.11% | 8.07 | 8.28 | 137400 | 11229.50 | 1.60% |
| 2025-10-20 | 8.18 | 8.11 | 0.10 | 1.25% | 8.02 | 8.21 | 133160 | 10791.31 | 1.55% |
| 2025-10-17 | 8.41 | 8.01 | -0.37 | -4.42% | 8.00 | 8.49 | 238288 | 19499.60 | 2.77% |
| 2025-10-16 | 8.54 | 8.38 | -0.17 | -1.99% | 8.30 | 8.54 | 174255 | 14585.41 | 2.03% |
| 2025-10-15 | 8.55 | 8.55 | 0.02 | 0.23% | 8.42 | 8.62 | 191256 | 16257.15 | 2.23% |
| 2025-10-14 | 8.93 | 8.53 | -0.43 | -4.80% | 8.51 | 9.10 | 317992 | 27755.85 | 3.70% |
| 2025-10-13 | 8.44 | 8.96 | 0.07 | 0.79% | 8.38 | 8.98 | 343877 | 30182.27 | 4.00% |
| 2025-10-10 | 9.44 | 8.89 | -0.62 | -6.52% | 8.80 | 9.48 | 556097 | 50214.50 | 6.47% |
| 2025-10-09 | 9.47 | 9.51 | 0.14 | 1.49% | 9.31 | 9.84 | 535450 | 51199.23 | 6.23% |
| 2025-09-30 | 9.10 | 9.37 | 0.42 | 4.69% | 8.95 | 9.48 | 395891 | 36450.23 | 4.61% |
| 2025-09-29 | 9.33 | 8.95 | -0.38 | -4.07% | 8.95 | 9.36 | 510356 | 46392.11 | 5.94% |
| 2025-09-26 | 9.14 | 9.33 | 0.14 | 1.52% | 9.01 | 9.68 | 816193 | 76250.16 | 9.50% |
| 2025-09-25 | 8.45 | 9.19 | 0.66 | 7.74% | 8.40 | 9.38 | 943900 | 85780.41 | 10.99% |
| 2025-09-24 | 8.45 | 8.53 | 0.11 | 1.31% | 8.31 | 8.77 | 371056 | 31615.72 | 4.32% |
| 2025-09-23 | 8.65 | 8.42 | -0.16 | -1.86% | 8.15 | 8.69 | 403358 | 33692.80 | 4.70% |
| 2025-09-22 | 8.93 | 8.58 | -0.48 | -5.30% | 8.55 | 8.99 | 651148 | 56557.86 | 7.58% |
| 2025-09-19 | 8.20 | 9.06 | 0.82 | 9.95% | 8.18 | 9.06 | 988489 | 88080.09 | 11.51% |
| 2025-09-18 | 8.45 | 8.24 | -0.20 | -2.37% | 8.15 | 8.56 | 272574 | 22812.05 | 3.17% |
| 2025-09-17 | 8.57 | 8.44 | -0.18 | -2.09% | 8.40 | 8.60 | 235247 | 19904.86 | 2.74% |
| 2025-09-16 | 8.78 | 8.62 | -0.18 | -2.05% | 8.53 | 8.78 | 279232 | 24063.85 | 3.25% |
| 2025-09-15 | 8.55 | 8.80 | 0.24 | 2.80% | 8.23 | 8.96 | 477349 | 41659.35 | 5.56% |
| 2025-09-12 | 8.43 | 8.56 | 0.13 | 1.54% | 8.35 | 8.73 | 364932 | 31238.53 | 4.25% |
| 2025-09-11 | 8.23 | 8.43 | 0.21 | 2.55% | 8.18 | 8.55 | 298117 | 25072.62 | 3.47% |
| 2025-09-10 | 8.32 | 8.22 | -0.16 | -1.91% | 8.19 | 8.48 | 228896 | 19064.27 | 2.66% |
| 2025-09-09 | 8.54 | 8.38 | -0.19 | -2.22% | 8.26 | 8.54 | 215247 | 18058.53 | 2.51% |
| 2025-09-08 | 8.61 | 8.57 | -0.08 | -0.92% | 8.30 | 8.74 | 273494 | 23356.90 | 3.18% |
| 2025-09-05 | 8.58 | 8.65 | 0.11 | 1.29% | 7.95 | 8.68 | 437855 | 36521.91 | 5.10% |
| 2025-09-04 | 8.45 | 8.54 | 0.05 | 0.59% | 8.28 | 8.75 | 421351 | 35867.27 | 4.91% |
| 2025-09-03 | 8.80 | 8.49 | -0.23 | -2.64% | 8.47 | 9.00 | 427062 | 37098.65 | 4.97% |
| 2025-09-02 | 8.91 | 8.72 | -0.27 | -3.00% | 8.62 | 9.07 | 439302 | 38633.68 | 5.11% |
| 2025-09-01 | 9.47 | 8.99 | -0.20 | -2.18% | 8.82 | 9.50 | 965453 | 87604.17 | 11.24% |
| 2025-08-29 | 8.57 | 9.19 | 0.84 | 10.06% | 8.57 | 9.19 | 224514 | 20359.46 | 2.61% |
| 2025-08-28 | 7.83 | 8.35 | 0.51 | 6.51% | 7.83 | 8.36 | 667016 | 54254.79 | 7.77% |
| 2025-08-27 | 8.04 | 7.84 | -0.24 | -2.97% | 7.83 | 8.29 | 510878 | 41073.41 | 5.95% |
| 2025-08-26 | 7.73 | 8.08 | 0.31 | 3.99% | 7.71 | 8.40 | 819076 | 66064.88 | 9.54% |
| 2025-08-25 | 8.00 | 7.77 | -0.04 | -0.51% | 7.56 | 8.00 | 419022 | 32473.93 | 4.88% |
| 2025-08-22 | 7.85 | 7.81 | 0.00 | 0.00% | 7.74 | 8.00 | 332338 | 26037.94 | 3.87% |
| 2025-08-21 | 7.94 | 7.81 | -0.12 | -1.51% | 7.70 | 8.03 | 356357 | 27869.85 | 4.15% |
| 2025-08-20 | 8.10 | 7.93 | -0.17 | -2.10% | 7.81 | 8.23 | 420055 | 33545.40 | 4.89% |
| 2025-08-19 | 8.22 | 8.10 | -0.01 | -0.12% | 8.05 | 8.24 | 258719 | 21026.73 | 3.01% |
| 2025-08-18 | 8.21 | 8.11 | -0.10 | -1.22% | 8.07 | 8.33 | 361480 | 29555.54 | 4.21% |
| 2025-08-15 | 8.13 | 8.21 | 0.09 | 1.11% | 8.11 | 8.27 | 305354 | 25036.27 | 3.56% |
| 2025-08-14 | 8.44 | 8.12 | -0.31 | -3.68% | 8.12 | 8.45 | 336129 | 27715.20 | 3.91% |
| 2025-08-13 | 8.38 | 8.43 | 0.06 | 0.72% | 8.26 | 8.47 | 366576 | 30616.10 | 4.27% |
| 2025-08-12 | 8.54 | 8.37 | -0.17 | -1.99% | 8.30 | 8.62 | 367770 | 31018.04 | 4.28% |
| 2025-08-11 | 8.55 | 8.54 | -0.05 | -0.58% | 8.41 | 8.58 | 420762 | 35793.90 | 4.90% |
| 2025-08-08 | 8.80 | 8.59 | -0.23 | -2.61% | 8.49 | 9.03 | 598424 | 52099.53 | 6.97% |
| 2025-08-07 | 8.58 | 8.82 | 0.21 | 2.44% | 8.51 | 9.15 | 671526 | 59882.96 | 7.82% |
| 2025-08-06 | 8.48 | 8.61 | 0.00 | 0.00% | 8.31 | 8.78 | 610136 | 52180.11 | 7.10% |
| 2025-08-05 | 8.27 | 8.61 | 0.37 | 4.49% | 8.22 | 8.64 | 665382 | 56595.91 | 7.75% |
| 2025-08-04 | 8.20 | 8.24 | -0.11 | -1.32% | 8.06 | 8.59 | 667861 | 55446.96 | 7.78% |
| 2025-08-01 | 8.49 | 8.35 | -0.37 | -4.24% | 8.10 | 8.73 | 848446 | 70844.80 | 9.88% |
| 2025-07-31 | 8.28 | 8.72 | 0.44 | 5.31% | 7.99 | 9.10 | 1177065 | 99736.86 | 13.70% |
| 2025-07-30 | 7.53 | 8.28 | 0.75 | 9.96% | 7.46 | 8.28 | 774493 | 60778.24 | 9.02% |
| 2025-07-29 | 7.32 | 7.53 | 0.06 | 0.80% | 7.32 | 7.77 | 852095 | 64304.82 | 9.92% |
| 2025-07-28 | 7.00 | 7.47 | 0.53 | 7.64% | 6.87 | 7.57 | 829957 | 60278.51 | 9.66% |
| 2025-07-25 | 6.54 | 6.94 | 0.36 | 5.47% | 6.47 | 7.07 | 672876 | 45610.68 | 7.83% |
| 2025-07-24 | 6.51 | 6.58 | 0.06 | 0.92% | 6.42 | 6.59 | 323231 | 21084.18 | 3.76% |
| 2025-07-23 | 6.47 | 6.52 | 0.04 | 0.62% | 6.38 | 6.65 | 468408 | 30352.05 | 5.45% |
| 2025-07-22 | 6.41 | 6.48 | 0.05 | 0.78% | 6.37 | 6.61 | 515109 | 33550.83 | 6.00% |
| 2025-07-21 | 6.39 | 6.43 | 0.04 | 0.63% | 6.30 | 6.56 | 504678 | 32464.41 | 5.88% |
| 2025-07-18 | 6.15 | 6.39 | 0.25 | 4.07% | 6.06 | 6.45 | 549991 | 34315.86 | 6.40% |
| 2025-07-17 | 6.16 | 6.14 | -0.02 | -0.32% | 6.05 | 6.22 | 435774 | 26629.62 | 5.07% |
| 2025-07-16 | 6.30 | 6.16 | -0.14 | -2.22% | 6.14 | 6.46 | 499110 | 31118.47 | 5.81% |
| 2025-07-15 | 6.61 | 6.30 | -0.55 | -8.03% | 6.24 | 6.63 | 882848 | 56244.43 | 10.28% |
| 2025-07-14 | 6.50 | 6.85 | 0.26 | 3.95% | 6.30 | 7.24 | 1311788 | 88058.64 | 15.27% |
| 2025-07-11 | 6.72 | 6.59 | 0.48 | 7.86% | 6.18 | 6.72 | 1534842 | 98662.73 | 17.87% |
| 2025-07-10 | 5.55 | 6.11 | 0.56 | 10.09% | 5.54 | 6.11 | 420841 | 25343.94 | 4.90% |
| 2025-07-09 | 5.63 | 5.55 | -0.09 | -1.60% | 5.54 | 5.67 | 165618 | 9258.22 | 1.93% |
| 2025-07-08 | 5.61 | 5.64 | 0.03 | 0.53% | 5.57 | 5.64 | 141033 | 7924.36 | 1.64% |
| 2025-07-07 | 5.56 | 5.61 | 0.05 | 0.90% | 5.49 | 5.62 | 140518 | 7815.65 | 1.64% |
| 2025-07-04 | 5.64 | 5.56 | -0.08 | -1.42% | 5.55 | 5.65 | 135811 | 7602.23 | 1.58% |
| 2025-07-03 | 5.59 | 5.64 | 0.00 | 0.00% | 5.54 | 5.70 | 231198 | 12955.03 | 2.69% |
| 2025-07-02 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.75 | 268157 | 15236.96 | 3.12% |
| 2025-07-01 | 5.61 | 5.66 | 0.03 | 0.53% | 5.59 | 5.69 | 195407 | 11019.00 | 2.28% |
| 2025-06-30 | 5.69 | 5.63 | 0.00 | 0.00% | 5.56 | 5.69 | 245361 | 13773.40 | 2.86% |
| 2025-06-27 | 5.60 | 5.63 | 0.03 | 0.54% | 5.57 | 5.64 | 191150 | 10710.12 | 2.23% |
天沃科技(002564)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。
