| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.06 | 4.19 | 0.13 | 3.20% | 4.05 | 4.22 | 137615 | 5709.17 | 1.60% |
| 2025-03-31 | 4.13 | 4.06 | -0.10 | -2.40% | 4.04 | 4.14 | 100000 | 4078.45 | 1.16% |
| 2025-03-28 | 4.11 | 4.16 | 0.03 | 0.73% | 4.07 | 4.18 | 146758 | 6067.92 | 1.71% |
| 2025-03-27 | 4.04 | 4.13 | 0.08 | 1.98% | 3.99 | 4.15 | 179060 | 7302.92 | 2.09% |
| 2025-03-26 | 3.97 | 4.05 | 0.10 | 2.53% | 3.94 | 4.05 | 99452 | 3969.52 | 1.16% |
| 2025-03-25 | 3.93 | 3.95 | 0.00 | 0.00% | 3.93 | 4.03 | 83589 | 3326.73 | 0.97% |
| 2025-03-24 | 4.09 | 3.95 | -0.15 | -3.66% | 3.93 | 4.14 | 155958 | 6251.04 | 1.82% |
| 2025-03-21 | 4.01 | 4.10 | 0.11 | 2.76% | 4.00 | 4.18 | 209405 | 8585.24 | 2.44% |
| 2025-03-20 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 3.99 | 104837 | 4142.01 | 1.22% |
| 2025-03-19 | 3.99 | 3.96 | -0.03 | -0.75% | 3.96 | 4.02 | 81945 | 3265.73 | 0.95% |
| 2025-03-18 | 3.98 | 3.99 | 0.04 | 1.01% | 3.96 | 4.01 | 107206 | 4275.41 | 1.25% |
| 2025-03-17 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 4.04 | 108655 | 4321.02 | 1.27% |
| 2025-03-14 | 3.90 | 3.95 | 0.05 | 1.28% | 3.88 | 3.96 | 95301 | 3743.09 | 1.11% |
| 2025-03-13 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 3.95 | 118932 | 4640.08 | 1.39% |
| 2025-03-12 | 3.91 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 82396 | 3205.72 | 0.96% |
| 2025-03-11 | 3.87 | 3.90 | -0.01 | -0.26% | 3.85 | 3.95 | 82933 | 3228.91 | 0.97% |
| 2025-03-10 | 3.94 | 3.91 | -0.02 | -0.51% | 3.89 | 4.00 | 81423 | 3194.90 | 0.95% |
| 2025-03-07 | 3.97 | 3.93 | -0.02 | -0.51% | 3.92 | 3.99 | 59039 | 2333.83 | 0.69% |
| 2025-03-06 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 3.99 | 90692 | 3579.91 | 1.06% |
| 2025-03-05 | 4.03 | 3.97 | -0.03 | -0.75% | 3.95 | 4.03 | 47923 | 1905.50 | 0.56% |
| 2025-03-04 | 3.98 | 4.00 | 0.04 | 1.01% | 3.92 | 4.01 | 43730 | 1737.50 | 0.51% |
| 2025-03-03 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 62855 | 2494.82 | 0.73% |
| 2025-02-28 | 3.98 | 3.96 | -0.03 | -0.75% | 3.95 | 4.09 | 92234 | 3695.71 | 1.07% |
| 2025-02-27 | 4.06 | 3.99 | -0.08 | -1.97% | 3.97 | 4.06 | 105587 | 4228.13 | 1.23% |
| 2025-02-26 | 4.14 | 4.07 | -0.06 | -1.45% | 4.07 | 4.15 | 82514 | 3376.04 | 0.96% |
| 2025-02-25 | 4.15 | 4.13 | -0.01 | -0.24% | 4.10 | 4.21 | 149141 | 6189.30 | 1.74% |
| 2025-02-24 | 3.93 | 4.14 | 0.20 | 5.08% | 3.82 | 4.14 | 265180 | 10578.65 | 3.09% |
| 2025-02-21 | 3.99 | 3.94 | -0.07 | -1.75% | 3.90 | 3.99 | 111505 | 4388.69 | 1.30% |
| 2025-02-20 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.05 | 70939 | 2829.79 | 0.83% |
| 2025-02-19 | 4.04 | 4.04 | 0.02 | 0.50% | 4.01 | 4.06 | 53649 | 2159.02 | 0.62% |
| 2025-02-18 | 4.06 | 4.02 | -0.03 | -0.74% | 4.01 | 4.06 | 70081 | 2821.26 | 0.82% |
| 2025-02-17 | 4.11 | 4.05 | -0.04 | -0.98% | 4.01 | 4.12 | 81413 | 3295.06 | 0.95% |
| 2025-02-14 | 4.15 | 4.09 | -0.07 | -1.68% | 4.03 | 4.16 | 119024 | 4854.85 | 1.39% |
| 2025-02-13 | 4.23 | 4.16 | -0.07 | -1.65% | 4.16 | 4.24 | 65584 | 2742.19 | 0.76% |
| 2025-02-12 | 4.20 | 4.23 | 0.05 | 1.20% | 4.18 | 4.26 | 88159 | 3717.11 | 1.03% |
| 2025-02-11 | 4.22 | 4.18 | -0.02 | -0.48% | 4.13 | 4.22 | 60849 | 2531.29 | 0.71% |
| 2025-02-10 | 4.20 | 4.20 | 0.01 | 0.24% | 4.16 | 4.21 | 75158 | 3145.65 | 0.88% |
| 2025-02-07 | 4.23 | 4.19 | 0.01 | 0.24% | 4.15 | 4.25 | 85753 | 3604.77 | 1.00% |
| 2025-02-06 | 4.09 | 4.18 | 0.10 | 2.45% | 4.08 | 4.20 | 73675 | 3059.25 | 0.86% |
| 2025-02-05 | 4.15 | 4.08 | -0.05 | -1.21% | 4.05 | 4.15 | 67399 | 2756.96 | 0.79% |
| 2025-01-27 | 4.14 | 4.13 | 0.12 | 2.99% | 4.09 | 4.20 | 89664 | 3712.59 | 1.04% |
| 2025-01-24 | 4.09 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 90017 | 3635.95 | 1.05% |
| 2025-01-23 | 4.16 | 4.06 | -0.07 | -1.69% | 4.06 | 4.22 | 78183 | 3238.22 | 0.91% |
| 2025-01-22 | 4.16 | 4.13 | -0.02 | -0.48% | 4.08 | 4.19 | 60533 | 2502.86 | 0.71% |
| 2025-01-21 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.25 | 56679 | 2375.01 | 0.66% |
| 2025-01-20 | 4.24 | 4.20 | -0.08 | -1.87% | 4.20 | 4.30 | 58444 | 2473.79 | 0.68% |
| 2025-01-17 | 4.22 | 4.28 | 0.02 | 0.47% | 4.22 | 4.32 | 55126 | 2356.79 | 0.64% |
| 2025-01-16 | 4.22 | 4.26 | 0.06 | 1.43% | 4.18 | 4.27 | 50308 | 2133.43 | 0.59% |
| 2025-01-15 | 4.25 | 4.20 | -0.08 | -1.87% | 4.18 | 4.31 | 63607 | 2688.70 | 0.74% |
| 2025-01-14 | 4.11 | 4.28 | 0.17 | 4.14% | 4.09 | 4.28 | 69761 | 2940.42 | 0.81% |
| 2025-01-13 | 4.29 | 4.11 | -0.20 | -4.64% | 4.09 | 4.29 | 101613 | 4245.75 | 1.18% |
| 2025-01-10 | 4.23 | 4.31 | 0.08 | 1.89% | 4.21 | 4.44 | 135111 | 5889.10 | 1.57% |
| 2025-01-09 | 4.17 | 4.23 | 0.10 | 2.42% | 4.13 | 4.27 | 67844 | 2846.74 | 0.79% |
| 2025-01-08 | 4.10 | 4.13 | 0.03 | 0.73% | 4.02 | 4.16 | 61326 | 2506.89 | 0.71% |
| 2025-01-07 | 4.18 | 4.10 | -0.05 | -1.20% | 4.00 | 4.20 | 99897 | 4076.99 | 1.16% |
| 2025-01-06 | 4.22 | 4.15 | -0.07 | -1.66% | 4.13 | 4.26 | 62498 | 2611.10 | 0.73% |
| 2025-01-03 | 4.32 | 4.22 | -0.10 | -2.31% | 4.13 | 4.35 | 98126 | 4153.58 | 1.14% |
| 2025-01-02 | 4.35 | 4.32 | -0.13 | -2.92% | 4.28 | 4.48 | 133513 | 5836.75 | 1.56% |
| 2024-12-31 | 4.44 | 4.45 | -0.01 | -0.22% | 4.40 | 4.52 | 135970 | 6056.69 | 1.58% |
| 2024-12-30 | 4.38 | 4.46 | 0.03 | 0.68% | 4.32 | 4.50 | 165746 | 7329.58 | 1.93% |
| 2024-12-27 | 4.34 | 4.43 | 0.21 | 4.98% | 4.28 | 4.43 | 119551 | 5274.40 | 1.39% |
| 2024-12-26 | 4.17 | 4.22 | -0.08 | -1.86% | 4.10 | 4.33 | 133302 | 5618.46 | 1.55% |
| 2024-12-25 | 4.51 | 4.30 | -0.23 | -5.08% | 4.30 | 4.54 | 148773 | 6490.14 | 1.73% |
| 2024-12-24 | 4.40 | 4.53 | 0.08 | 1.80% | 4.40 | 4.56 | 124870 | 5619.13 | 1.45% |
| 2024-12-23 | 4.51 | 4.45 | -0.07 | -1.55% | 4.44 | 4.62 | 142176 | 6416.32 | 1.66% |
| 2024-12-20 | 4.45 | 4.52 | 0.07 | 1.57% | 4.44 | 4.53 | 82931 | 3727.53 | 0.97% |
| 2024-12-19 | 4.40 | 4.45 | 0.00 | 0.00% | 4.36 | 4.48 | 79898 | 3532.22 | 0.93% |
| 2024-12-18 | 4.35 | 4.45 | 0.10 | 2.30% | 4.31 | 4.47 | 93291 | 4113.10 | 1.09% |
| 2024-12-17 | 4.53 | 4.35 | -0.18 | -3.97% | 4.30 | 4.53 | 162120 | 7154.45 | 1.89% |
| 2024-12-16 | 4.46 | 4.53 | 0.01 | 0.22% | 4.42 | 4.58 | 142735 | 6415.28 | 1.66% |
| 2024-12-13 | 4.63 | 4.52 | -0.15 | -3.21% | 4.45 | 4.63 | 179274 | 8106.79 | 2.09% |
| 2024-12-12 | 4.55 | 4.67 | 0.13 | 2.86% | 4.54 | 4.73 | 199812 | 9282.10 | 2.33% |
| 2024-12-11 | 4.42 | 4.54 | 0.13 | 2.95% | 4.41 | 4.54 | 155770 | 7004.72 | 1.81% |
| 2024-12-10 | 4.33 | 4.41 | 0.11 | 2.56% | 4.29 | 4.48 | 180938 | 7914.68 | 2.11% |
| 2024-12-09 | 4.31 | 4.30 | -0.06 | -1.38% | 4.28 | 4.38 | 97921 | 4234.07 | 1.14% |
| 2024-12-06 | 4.24 | 4.36 | 0.10 | 2.35% | 4.21 | 4.36 | 154015 | 6623.89 | 1.79% |
| 2024-12-05 | 4.13 | 4.26 | 0.10 | 2.40% | 4.11 | 4.27 | 119983 | 5041.83 | 1.40% |
| 2024-12-04 | 4.25 | 4.16 | -0.13 | -3.03% | 4.13 | 4.29 | 136874 | 5756.10 | 1.59% |
| 2024-12-03 | 4.15 | 4.29 | 0.14 | 3.37% | 4.13 | 4.29 | 184485 | 7784.23 | 2.15% |
| 2024-12-02 | 4.13 | 4.15 | 0.00 | 0.00% | 4.06 | 4.18 | 155696 | 6399.36 | 1.81% |
*ST天沃(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。
