| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
