| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.44 | 7.53 | 0.16 | 2.17% | 7.36 | 7.56 | 121977 | 9130.35 | 1.42% |
| 2026-02-02 | 7.45 | 7.37 | -0.13 | -1.73% | 7.36 | 7.62 | 120212 | 8966.69 | 1.40% |
| 2026-01-30 | 7.53 | 7.50 | -0.08 | -1.06% | 7.39 | 7.58 | 137523 | 10287.18 | 1.60% |
| 2026-01-29 | 7.62 | 7.58 | -0.17 | -2.19% | 7.52 | 7.82 | 182168 | 13911.02 | 2.12% |
| 2026-01-28 | 7.75 | 7.75 | -0.05 | -0.64% | 7.67 | 7.83 | 142478 | 11017.79 | 1.66% |
| 2026-01-27 | 7.94 | 7.80 | -0.15 | -1.89% | 7.58 | 7.94 | 201831 | 15633.08 | 2.35% |
| 2026-01-26 | 8.16 | 7.95 | -0.21 | -2.57% | 7.87 | 8.18 | 219832 | 17530.58 | 2.56% |
| 2026-01-23 | 8.13 | 8.16 | 0.07 | 0.87% | 8.05 | 8.18 | 176718 | 14356.89 | 2.06% |
| 2026-01-22 | 8.01 | 8.09 | 0.10 | 1.25% | 7.95 | 8.10 | 174469 | 14037.41 | 2.03% |
| 2026-01-21 | 7.97 | 7.99 | 0.00 | 0.00% | 7.85 | 8.04 | 136695 | 10880.82 | 1.59% |
| 2026-01-20 | 8.16 | 7.99 | -0.21 | -2.56% | 7.92 | 8.26 | 234279 | 18777.49 | 2.73% |
| 2026-01-19 | 7.82 | 8.20 | 0.28 | 3.54% | 7.82 | 8.27 | 349588 | 28513.60 | 4.07% |
| 2026-01-16 | 8.00 | 7.92 | -0.05 | -0.63% | 7.85 | 8.07 | 185775 | 14758.64 | 2.16% |
| 2026-01-15 | 7.73 | 7.97 | 0.16 | 2.05% | 7.67 | 8.06 | 291980 | 23126.57 | 3.40% |
| 2026-01-14 | 7.87 | 7.81 | -0.09 | -1.14% | 7.73 | 8.01 | 301947 | 23778.59 | 3.52% |
| 2026-01-13 | 7.85 | 7.90 | -0.02 | -0.25% | 7.71 | 8.27 | 403175 | 31914.77 | 4.69% |
| 2026-01-12 | 7.97 | 7.92 | -0.03 | -0.38% | 7.82 | 8.04 | 282443 | 22326.53 | 3.29% |
| 2026-01-09 | 7.82 | 7.95 | 0.14 | 1.79% | 7.82 | 7.97 | 222956 | 17665.85 | 2.60% |
| 2026-01-08 | 7.78 | 7.81 | 0.04 | 0.51% | 7.70 | 7.87 | 202305 | 15780.98 | 2.36% |
| 2026-01-07 | 7.56 | 7.77 | 0.22 | 2.91% | 7.47 | 7.90 | 289437 | 22386.69 | 3.37% |
| 2026-01-06 | 7.46 | 7.55 | 0.09 | 1.21% | 7.39 | 7.69 | 214646 | 16145.89 | 2.50% |
| 2026-01-05 | 7.67 | 7.46 | -0.24 | -3.12% | 7.36 | 7.67 | 225237 | 16865.61 | 2.62% |
| 2025-12-31 | 7.65 | 7.70 | 0.05 | 0.65% | 7.60 | 7.75 | 155688 | 11958.65 | 1.81% |
| 2025-12-30 | 7.59 | 7.65 | 0.06 | 0.79% | 7.49 | 7.68 | 156618 | 11893.87 | 1.82% |
| 2025-12-29 | 7.63 | 7.59 | -0.16 | -2.06% | 7.56 | 7.78 | 180862 | 13846.18 | 2.11% |
| 2025-12-26 | 7.46 | 7.75 | 0.31 | 4.17% | 7.46 | 8.09 | 419115 | 33053.55 | 4.88% |
| 2025-12-25 | 7.37 | 7.44 | 0.09 | 1.22% | 7.25 | 7.48 | 147960 | 10931.87 | 1.72% |
| 2025-12-24 | 7.29 | 7.35 | 0.09 | 1.24% | 7.21 | 7.37 | 142130 | 10376.44 | 1.65% |
| 2025-12-23 | 7.37 | 7.26 | -0.11 | -1.49% | 7.21 | 7.37 | 119021 | 8652.10 | 1.39% |
| 2025-12-22 | 7.51 | 7.37 | -0.19 | -2.51% | 7.35 | 7.53 | 194716 | 14447.36 | 2.27% |
| 2025-12-19 | 7.31 | 7.56 | 0.25 | 3.42% | 7.31 | 7.58 | 158630 | 11890.55 | 1.85% |
| 2025-12-18 | 7.33 | 7.31 | -0.02 | -0.27% | 7.26 | 7.46 | 112759 | 8317.65 | 1.31% |
| 2025-12-17 | 7.21 | 7.33 | 0.10 | 1.38% | 7.17 | 7.39 | 124906 | 9105.65 | 1.45% |
| 2025-12-16 | 7.31 | 7.23 | -0.07 | -0.96% | 7.10 | 7.42 | 161672 | 11696.28 | 1.88% |
| 2025-12-15 | 7.41 | 7.30 | -0.17 | -2.28% | 7.29 | 7.43 | 127474 | 9369.51 | 1.48% |
| 2025-12-12 | 7.39 | 7.47 | 0.12 | 1.63% | 7.28 | 7.60 | 190624 | 14180.78 | 2.22% |
| 2025-12-11 | 7.50 | 7.35 | -0.16 | -2.13% | 7.30 | 7.53 | 175785 | 13000.65 | 2.05% |
| 2025-12-10 | 7.60 | 7.51 | -0.12 | -1.57% | 7.41 | 7.65 | 122004 | 9177.38 | 1.42% |
| 2025-12-09 | 7.60 | 7.63 | 0.03 | 0.39% | 7.51 | 7.70 | 179135 | 13605.07 | 2.09% |
| 2025-12-08 | 7.57 | 7.60 | -0.11 | -1.43% | 7.51 | 7.74 | 262271 | 19903.97 | 3.05% |
| 2025-12-05 | 7.39 | 7.71 | -0.24 | -3.02% | 7.28 | 7.94 | 406188 | 30649.69 | 4.73% |
| 2025-12-04 | 8.68 | 7.95 | -0.88 | -9.97% | 7.95 | 8.70 | 491028 | 39828.45 | 5.72% |
| 2025-12-03 | 8.86 | 8.83 | 0.00 | 0.00% | 8.68 | 8.89 | 143866 | 12624.42 | 1.67% |
| 2025-12-02 | 8.81 | 8.83 | -0.02 | -0.23% | 8.67 | 8.94 | 175817 | 15460.41 | 2.05% |
| 2025-12-01 | 9.06 | 8.85 | -0.30 | -3.28% | 8.75 | 9.11 | 316541 | 27997.34 | 3.69% |
| 2025-11-28 | 9.02 | 9.15 | 0.16 | 1.78% | 8.75 | 9.15 | 290232 | 26107.13 | 3.38% |
| 2025-11-27 | 9.03 | 8.99 | -0.13 | -1.43% | 8.95 | 9.12 | 200826 | 18093.28 | 2.34% |
| 2025-11-26 | 8.87 | 9.12 | 0.24 | 2.70% | 8.83 | 9.29 | 346883 | 31463.30 | 4.04% |
| 2025-11-25 | 8.52 | 8.88 | 0.31 | 3.62% | 8.52 | 9.13 | 319876 | 28471.68 | 3.72% |
| 2025-11-24 | 8.45 | 8.57 | 0.22 | 2.63% | 8.39 | 8.70 | 184728 | 15762.11 | 2.15% |
| 2025-11-21 | 8.38 | 8.35 | -0.11 | -1.30% | 8.28 | 8.83 | 225738 | 19177.62 | 2.63% |
| 2025-11-20 | 8.65 | 8.46 | -0.19 | -2.20% | 8.39 | 8.71 | 199151 | 16878.29 | 2.32% |
| 2025-11-19 | 8.90 | 8.65 | -0.33 | -3.67% | 8.60 | 8.95 | 243040 | 21198.72 | 2.83% |
| 2025-11-18 | 8.88 | 8.98 | 0.06 | 0.67% | 8.80 | 9.07 | 202003 | 18046.80 | 2.35% |
| 2025-11-17 | 8.86 | 8.92 | -0.02 | -0.22% | 8.85 | 9.10 | 155643 | 13923.54 | 1.81% |
| 2025-11-14 | 8.86 | 8.94 | 0.02 | 0.22% | 8.80 | 9.08 | 212612 | 19102.24 | 2.48% |
| 2025-11-13 | 8.66 | 8.92 | 0.25 | 2.88% | 8.60 | 9.11 | 224211 | 19927.65 | 2.61% |
| 2025-11-12 | 8.93 | 8.67 | -0.28 | -3.13% | 8.62 | 8.94 | 203207 | 17697.81 | 2.37% |
| 2025-11-11 | 8.88 | 8.95 | 0.09 | 1.02% | 8.81 | 8.98 | 154929 | 13824.87 | 1.80% |
| 2025-11-10 | 9.15 | 8.86 | -0.28 | -3.06% | 8.78 | 9.17 | 262637 | 23301.72 | 3.06% |
| 2025-11-07 | 9.00 | 9.14 | 0.03 | 0.33% | 8.97 | 9.26 | 257013 | 23472.71 | 2.99% |
| 2025-11-06 | 8.88 | 9.11 | 0.20 | 2.24% | 8.81 | 9.20 | 328283 | 29645.86 | 3.82% |
| 2025-11-05 | 8.89 | 8.91 | 0.03 | 0.34% | 8.71 | 9.10 | 240604 | 21495.15 | 2.80% |
| 2025-11-04 | 8.83 | 8.88 | 0.02 | 0.23% | 8.75 | 8.94 | 229671 | 20335.08 | 2.67% |
| 2025-11-03 | 8.89 | 8.86 | -0.10 | -1.12% | 8.71 | 9.09 | 319385 | 28239.44 | 3.72% |
| 2025-10-31 | 9.03 | 8.96 | 0.39 | 4.55% | 8.93 | 9.43 | 543582 | 49824.26 | 6.33% |
| 2025-10-30 | 8.81 | 8.57 | -0.18 | -2.06% | 8.55 | 8.83 | 184042 | 15858.60 | 2.14% |
| 2025-10-29 | 8.77 | 8.75 | -0.02 | -0.23% | 8.62 | 8.82 | 177094 | 15438.31 | 2.06% |
| 2025-10-28 | 8.88 | 8.77 | -0.18 | -2.01% | 8.74 | 8.98 | 252782 | 22325.23 | 2.94% |
| 2025-10-27 | 9.27 | 8.95 | -0.22 | -2.40% | 8.92 | 9.34 | 338588 | 30526.31 | 3.94% |
| 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% |
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。
