| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.77 | 39.98 | 2.72 | 7.30% | 37.65 | 40.37 | 1163971 | 457116.53 | 7.74% |
| 2025-12-16 | 38.11 | 37.26 | -0.86 | -2.26% | 36.55 | 38.37 | 520680 | 193969.73 | 3.46% |
| 2025-12-15 | 37.95 | 38.12 | -0.11 | -0.29% | 37.73 | 39.07 | 500244 | 191722.91 | 3.33% |
| 2025-12-12 | 40.11 | 38.23 | -1.47 | -3.70% | 36.85 | 40.23 | 1054091 | 400982.84 | 7.01% |
| 2025-12-11 | 40.11 | 39.70 | 0.01 | 0.03% | 39.50 | 41.20 | 789215 | 318501.47 | 5.25% |
| 2025-12-10 | 39.90 | 39.69 | -0.27 | -0.68% | 38.65 | 40.41 | 614782 | 242882.02 | 4.18% |
| 2025-12-09 | 39.48 | 39.96 | 0.16 | 0.40% | 38.71 | 40.95 | 704430 | 281765.00 | 4.79% |
| 2025-12-08 | 37.96 | 39.80 | 1.21 | 3.14% | 37.72 | 40.20 | 793501 | 311141.75 | 5.39% |
| 2025-12-05 | 39.25 | 38.59 | -0.66 | -1.68% | 38.45 | 39.44 | 551498 | 214182.05 | 3.75% |
| 2025-12-04 | 39.75 | 39.25 | -0.73 | -1.83% | 39.08 | 39.95 | 477015 | 187994.41 | 3.24% |
| 2025-12-03 | 41.11 | 39.98 | -1.04 | -2.54% | 39.37 | 41.85 | 739409 | 297421.16 | 5.02% |
| 2025-12-02 | 41.39 | 41.02 | -1.37 | -3.23% | 40.92 | 42.30 | 743816 | 306777.00 | 5.05% |
| 2025-12-01 | 41.47 | 42.39 | 1.14 | 2.76% | 41.45 | 44.27 | 1377770 | 590446.44 | 9.36% |
| 2025-11-28 | 40.48 | 41.25 | 0.61 | 1.50% | 40.13 | 41.93 | 930888 | 383105.91 | 6.32% |
| 2025-11-27 | 39.50 | 40.64 | 1.07 | 2.70% | 39.50 | 41.60 | 1084193 | 442479.62 | 7.37% |
| 2025-11-26 | 39.78 | 39.57 | -0.61 | -1.52% | 39.00 | 40.24 | 861516 | 340860.38 | 5.85% |
| 2025-11-25 | 38.50 | 40.18 | 1.68 | 4.36% | 37.73 | 40.60 | 1342438 | 528297.75 | 9.12% |
| 2025-11-24 | 39.80 | 38.50 | -1.41 | -3.53% | 37.26 | 39.86 | 1288294 | 495946.03 | 8.75% |
| 2025-11-21 | 42.00 | 39.91 | -4.42 | -9.97% | 39.91 | 42.99 | 1591175 | 651492.00 | 10.81% |
| 2025-11-20 | 45.48 | 44.33 | -0.52 | -1.16% | 44.28 | 47.87 | 1793332 | 827899.31 | 12.18% |
| 2025-11-19 | 42.55 | 44.85 | 2.02 | 4.72% | 42.05 | 44.97 | 1577848 | 682711.06 | 10.72% |
| 2025-11-18 | 46.77 | 42.83 | -4.76 | -10.00% | 42.83 | 46.80 | 1728775 | 762656.44 | 12.09% |
| 2025-11-17 | 47.37 | 47.59 | 0.98 | 2.10% | 45.30 | 48.25 | 1919918 | 897924.62 | 13.42% |
| 2025-11-14 | 48.99 | 46.61 | -0.59 | -1.25% | 46.58 | 49.78 | 2314782 | 1112075.88 | 16.18% |
| 2025-11-13 | 43.50 | 47.20 | 4.29 | 10.00% | 43.20 | 47.20 | 1432491 | 660909.75 | 10.02% |
| 2025-11-12 | 42.50 | 42.91 | -0.69 | -1.58% | 40.50 | 43.50 | 1660930 | 694304.31 | 11.99% |
| 2025-11-11 | 43.50 | 43.60 | -1.39 | -3.09% | 43.50 | 46.20 | 1767557 | 784559.00 | 12.76% |
| 2025-11-10 | 44.00 | 44.99 | 1.28 | 2.93% | 43.71 | 46.90 | 2471986 | 1119772.00 | 17.85% |
| 2025-11-07 | 43.00 | 43.71 | 3.72 | 9.30% | 41.80 | 43.99 | 2247326 | 968644.19 | 16.23% |
| 2025-11-06 | 40.09 | 39.99 | -0.20 | -0.50% | 39.59 | 41.31 | 964771 | 388184.94 | 6.97% |
| 2025-11-05 | 38.25 | 40.19 | 0.63 | 1.59% | 37.80 | 40.97 | 1199009 | 473955.44 | 8.66% |
| 2025-11-04 | 40.91 | 39.56 | -0.75 | -1.86% | 39.30 | 41.35 | 1049012 | 422797.19 | 7.57% |
| 2025-11-03 | 40.68 | 40.31 | 0.44 | 1.10% | 38.75 | 41.27 | 1528599 | 610088.56 | 11.04% |
| 2025-10-31 | 41.77 | 39.87 | -1.07 | -2.61% | 39.87 | 44.74 | 2179746 | 925304.94 | 15.74% |
| 2025-10-30 | 39.18 | 40.94 | 1.94 | 4.97% | 38.77 | 42.10 | 1696584 | 688416.94 | 12.25% |
| 2025-10-29 | 36.85 | 39.00 | 1.76 | 4.73% | 36.52 | 39.43 | 1358788 | 513534.38 | 9.81% |
| 2025-10-28 | 35.38 | 37.24 | 2.00 | 5.68% | 34.82 | 38.00 | 1535136 | 563443.06 | 11.08% |
| 2025-10-27 | 34.63 | 35.24 | 1.00 | 2.92% | 34.48 | 35.86 | 998300 | 351732.16 | 7.21% |
| 2025-10-24 | 33.66 | 34.24 | 0.58 | 1.72% | 33.49 | 34.35 | 700067 | 237869.72 | 5.05% |
| 2025-10-23 | 32.94 | 33.66 | 0.74 | 2.25% | 32.25 | 33.97 | 897373 | 296343.53 | 6.48% |
| 2025-10-22 | 34.65 | 32.92 | -2.07 | -5.92% | 32.79 | 34.81 | 1008960 | 335996.47 | 7.29% |
| 2025-10-21 | 35.45 | 34.99 | 0.17 | 0.49% | 34.72 | 35.87 | 797275 | 281265.31 | 5.76% |
| 2025-10-20 | 35.05 | 34.82 | 0.47 | 1.37% | 33.88 | 36.00 | 822315 | 288919.78 | 5.94% |
| 2025-10-17 | 35.07 | 34.35 | -0.90 | -2.55% | 34.20 | 36.60 | 811458 | 285105.53 | 5.86% |
| 2025-10-16 | 34.71 | 35.25 | 0.56 | 1.61% | 34.71 | 36.74 | 1071084 | 382531.75 | 7.73% |
| 2025-10-15 | 35.00 | 34.69 | 0.13 | 0.38% | 33.29 | 35.28 | 973933 | 331617.22 | 7.03% |
| 2025-10-14 | 37.40 | 34.56 | -2.73 | -7.32% | 34.29 | 37.69 | 1275678 | 461540.31 | 9.21% |
| 2025-10-13 | 33.56 | 37.29 | 1.97 | 5.58% | 33.56 | 37.66 | 1411731 | 513245.12 | 10.19% |
| 2025-10-10 | 38.00 | 35.32 | -3.47 | -8.95% | 34.91 | 38.18 | 1517235 | 546860.19 | 10.96% |
| 2025-10-09 | 38.85 | 38.79 | 0.62 | 1.62% | 37.79 | 39.82 | 1542618 | 596363.81 | 11.14% |
| 2025-09-30 | 37.00 | 38.17 | 0.58 | 1.54% | 36.48 | 40.10 | 2053407 | 774519.00 | 14.83% |
| 2025-09-29 | 35.00 | 37.59 | 3.42 | 10.01% | 35.00 | 37.59 | 2176708 | 807689.00 | 15.72% |
| 2025-09-26 | 32.11 | 34.17 | 1.57 | 4.82% | 32.11 | 35.00 | 1657753 | 554253.06 | 11.97% |
| 2025-09-25 | 33.34 | 32.60 | -0.75 | -2.25% | 32.53 | 34.00 | 1390508 | 461705.94 | 10.04% |
| 2025-09-24 | 31.18 | 33.35 | 2.04 | 6.52% | 30.40 | 34.29 | 1774184 | 578566.31 | 12.81% |
| 2025-09-23 | 30.84 | 31.31 | 1.07 | 3.54% | 30.01 | 31.70 | 1253127 | 385998.00 | 9.05% |
| 2025-09-22 | 30.98 | 30.24 | -1.06 | -3.39% | 29.73 | 31.56 | 1264527 | 381925.53 | 9.13% |
| 2025-09-19 | 31.00 | 31.30 | 0.03 | 0.10% | 30.50 | 32.78 | 1806781 | 575826.56 | 13.05% |
| 2025-09-18 | 29.32 | 31.27 | 1.59 | 5.36% | 28.69 | 32.20 | 2039796 | 616659.88 | 14.73% |
| 2025-09-17 | 30.13 | 29.68 | -0.19 | -0.64% | 29.02 | 30.50 | 1498337 | 445138.03 | 10.82% |
| 2025-09-16 | 30.80 | 29.87 | -0.97 | -3.15% | 29.12 | 30.98 | 1966509 | 587880.75 | 14.20% |
| 2025-09-15 | 28.35 | 30.84 | 2.80 | 9.99% | 28.35 | 30.84 | 596840 | 180551.81 | 4.31% |
| 2025-09-12 | 28.78 | 28.04 | -0.60 | -2.09% | 27.80 | 29.44 | 1465258 | 415608.47 | 10.58% |
| 2025-09-11 | 27.69 | 28.64 | 0.86 | 3.10% | 27.22 | 28.94 | 1721548 | 487883.00 | 12.43% |
| 2025-09-10 | 27.62 | 27.78 | -1.13 | -3.91% | 27.62 | 28.89 | 1923119 | 540394.62 | 13.89% |
| 2025-09-09 | 28.72 | 28.91 | 0.89 | 3.18% | 28.52 | 30.68 | 2788359 | 821967.31 | 20.13% |
| 2025-09-08 | 27.87 | 28.02 | 2.55 | 10.01% | 26.70 | 28.02 | 1562374 | 429750.44 | 11.28% |
| 2025-09-05 | 23.30 | 25.47 | 2.32 | 10.02% | 22.95 | 25.47 | 1245909 | 309519.09 | 9.00% |
| 2025-09-04 | 21.99 | 23.15 | 1.33 | 6.10% | 21.96 | 23.55 | 1454979 | 334378.34 | 10.51% |
| 2025-09-03 | 21.89 | 21.82 | 0.10 | 0.46% | 21.56 | 22.34 | 704097 | 154593.09 | 5.08% |
| 2025-09-02 | 21.86 | 21.72 | -0.17 | -0.78% | 21.58 | 22.24 | 746195 | 162976.42 | 5.39% |
| 2025-09-01 | 21.73 | 21.89 | 0.38 | 1.77% | 21.50 | 22.09 | 781197 | 170232.58 | 5.64% |
| 2025-08-29 | 20.40 | 21.51 | 1.03 | 5.03% | 20.40 | 21.82 | 933162 | 198868.91 | 6.74% |
| 2025-08-28 | 20.22 | 20.48 | 0.16 | 0.79% | 19.81 | 20.56 | 486702 | 98687.79 | 3.51% |
| 2025-08-27 | 20.79 | 20.32 | -0.53 | -2.54% | 20.30 | 21.33 | 605249 | 126246.98 | 4.37% |
| 2025-08-26 | 20.90 | 20.85 | -0.10 | -0.48% | 20.70 | 20.97 | 350174 | 72940.97 | 2.53% |
| 2025-08-25 | 20.65 | 20.95 | 0.54 | 2.65% | 20.50 | 21.28 | 660405 | 137570.33 | 4.77% |
| 2025-08-22 | 20.22 | 20.41 | 0.09 | 0.44% | 20.16 | 20.57 | 433121 | 88273.79 | 3.13% |
| 2025-08-21 | 20.87 | 20.32 | -0.35 | -1.69% | 20.20 | 20.95 | 437437 | 89603.66 | 3.16% |
| 2025-08-20 | 20.46 | 20.67 | 0.07 | 0.34% | 20.22 | 20.67 | 420135 | 85927.46 | 3.03% |
天赐材料(002709)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。
