| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 17.51 | 17.21 | -0.38 | -2.16% | 17.21 | 17.85 | 216032 | 37799.83 | 1.56% |
| 2025-05-22 | 18.00 | 17.59 | -0.40 | -2.22% | 17.55 | 18.03 | 172758 | 30615.43 | 1.25% |
| 2025-05-21 | 17.88 | 18.09 | 0.18 | 1.01% | 17.80 | 18.32 | 256813 | 46608.43 | 1.85% |
| 2025-05-20 | 17.90 | 17.91 | -0.01 | -0.06% | 17.75 | 17.98 | 102735 | 18359.67 | 0.74% |
| 2025-05-19 | 17.83 | 17.92 | 0.03 | 0.17% | 17.60 | 17.93 | 103344 | 18366.42 | 0.75% |
| 2025-05-16 | 17.84 | 17.89 | 0.00 | 0.00% | 17.82 | 18.02 | 96123 | 17233.01 | 0.69% |
| 2025-05-15 | 18.23 | 17.89 | -0.48 | -2.61% | 17.89 | 18.25 | 153998 | 27733.98 | 1.11% |
| 2025-05-14 | 18.18 | 18.37 | 0.15 | 0.82% | 18.15 | 18.39 | 156703 | 28628.87 | 1.13% |
| 2025-05-13 | 18.66 | 18.22 | -0.23 | -1.25% | 18.18 | 18.66 | 206611 | 37888.57 | 1.49% |
| 2025-05-12 | 17.93 | 18.45 | 0.67 | 3.77% | 17.86 | 18.47 | 320490 | 58395.01 | 2.31% |
| 2025-05-09 | 17.80 | 17.78 | -0.13 | -0.73% | 17.51 | 17.83 | 150642 | 26623.56 | 1.09% |
| 2025-05-08 | 17.61 | 17.91 | 0.25 | 1.42% | 17.56 | 18.10 | 195500 | 34953.30 | 1.41% |
| 2025-05-07 | 17.98 | 17.66 | -0.08 | -0.45% | 17.52 | 18.05 | 187294 | 33176.25 | 1.35% |
| 2025-05-06 | 17.48 | 17.74 | 0.26 | 1.49% | 17.43 | 17.74 | 202233 | 35675.00 | 1.46% |
| 2025-04-30 | 16.86 | 17.48 | 0.60 | 3.55% | 16.84 | 17.78 | 330798 | 57704.57 | 2.39% |
| 2025-04-29 | 16.70 | 16.88 | 0.14 | 0.84% | 16.66 | 16.99 | 110958 | 18724.58 | 0.80% |
| 2025-04-28 | 17.05 | 16.74 | -0.35 | -2.05% | 16.70 | 17.06 | 141810 | 23843.12 | 1.02% |
| 2025-04-25 | 17.00 | 17.09 | 0.04 | 0.23% | 16.94 | 17.23 | 134164 | 22952.21 | 0.97% |
| 2025-04-24 | 17.26 | 17.05 | -0.14 | -0.81% | 17.03 | 17.46 | 187490 | 32315.31 | 1.35% |
| 2025-04-23 | 17.37 | 17.19 | 0.16 | 0.94% | 17.08 | 17.40 | 149580 | 25740.28 | 1.08% |
| 2025-04-22 | 17.09 | 17.03 | -0.12 | -0.70% | 17.00 | 17.16 | 108289 | 18472.87 | 0.78% |
| 2025-04-21 | 16.75 | 17.15 | 0.39 | 2.33% | 16.50 | 17.15 | 161041 | 27379.68 | 1.16% |
| 2025-04-18 | 16.58 | 16.76 | 0.10 | 0.60% | 16.54 | 16.80 | 103717 | 17286.55 | 0.75% |
| 2025-04-17 | 16.69 | 16.66 | -0.16 | -0.95% | 16.66 | 16.90 | 116448 | 19525.00 | 0.84% |
| 2025-04-16 | 17.14 | 16.82 | -0.39 | -2.27% | 16.60 | 17.19 | 206678 | 34787.65 | 1.49% |
| 2025-04-15 | 17.09 | 17.21 | 0.17 | 1.00% | 17.00 | 17.50 | 227369 | 39296.26 | 1.64% |
| 2025-04-14 | 17.08 | 17.04 | 0.11 | 0.65% | 16.93 | 17.30 | 203673 | 34876.29 | 1.47% |
| 2025-04-11 | 16.63 | 16.93 | 0.16 | 0.95% | 16.58 | 17.05 | 187539 | 31686.63 | 1.35% |
| 2025-04-10 | 16.89 | 16.77 | 0.19 | 1.15% | 16.77 | 17.25 | 250160 | 42441.57 | 1.81% |
| 2025-04-09 | 15.84 | 16.58 | 0.41 | 2.54% | 15.37 | 16.75 | 313653 | 50439.25 | 2.26% |
| 2025-04-08 | 16.45 | 16.17 | -0.55 | -3.29% | 15.95 | 16.87 | 339514 | 55312.27 | 2.45% |
| 2025-04-07 | 16.95 | 16.72 | -1.86 | -10.01% | 16.72 | 17.51 | 261234 | 44013.20 | 1.89% |
| 2025-04-03 | 18.57 | 18.58 | -0.21 | -1.12% | 18.47 | 18.84 | 119319 | 22221.53 | 0.86% |
| 2025-04-02 | 18.62 | 18.79 | 0.16 | 0.86% | 18.55 | 18.92 | 111352 | 20915.88 | 0.80% |
| 2025-04-01 | 18.72 | 18.63 | -0.01 | -0.05% | 18.60 | 18.90 | 130299 | 24394.04 | 0.94% |
| 2025-03-31 | 18.88 | 18.64 | -0.36 | -1.89% | 18.41 | 18.96 | 183378 | 34192.26 | 1.32% |
| 2025-03-28 | 19.18 | 19.00 | -0.18 | -0.94% | 19.00 | 19.30 | 124346 | 23752.51 | 0.90% |
| 2025-03-27 | 19.25 | 19.18 | -0.13 | -0.67% | 19.00 | 19.39 | 159409 | 30549.44 | 1.15% |
| 2025-03-26 | 19.40 | 19.31 | -0.19 | -0.97% | 19.30 | 19.56 | 133430 | 25923.00 | 0.96% |
| 2025-03-25 | 19.40 | 19.50 | 0.10 | 0.52% | 19.23 | 19.65 | 172689 | 33568.06 | 1.25% |
| 2025-03-24 | 19.24 | 19.40 | 0.13 | 0.67% | 19.01 | 19.46 | 196736 | 37806.72 | 1.42% |
| 2025-03-21 | 19.66 | 19.27 | -0.42 | -2.13% | 19.17 | 19.77 | 235693 | 45725.18 | 1.70% |
| 2025-03-20 | 20.03 | 19.69 | -0.35 | -1.75% | 19.68 | 20.03 | 213687 | 42410.40 | 1.54% |
| 2025-03-19 | 20.25 | 20.04 | -0.26 | -1.28% | 19.96 | 20.27 | 216628 | 43501.37 | 1.56% |
| 2025-03-18 | 20.16 | 20.30 | 0.18 | 0.89% | 20.15 | 20.45 | 268135 | 54421.30 | 1.94% |
| 2025-03-17 | 20.16 | 20.12 | -0.02 | -0.10% | 20.01 | 20.38 | 270960 | 54705.80 | 1.96% |
| 2025-03-14 | 19.80 | 20.14 | 0.18 | 0.90% | 19.56 | 20.24 | 325045 | 64908.64 | 2.35% |
| 2025-03-13 | 20.49 | 19.96 | -0.50 | -2.44% | 19.85 | 20.77 | 375542 | 76090.20 | 2.71% |
| 2025-03-12 | 20.41 | 20.46 | 0.06 | 0.29% | 20.31 | 20.72 | 307695 | 63185.45 | 2.22% |
| 2025-03-11 | 20.20 | 20.40 | -0.02 | -0.10% | 20.04 | 20.46 | 220687 | 44773.19 | 1.59% |
| 2025-03-10 | 20.32 | 20.42 | 0.01 | 0.05% | 20.20 | 20.54 | 281208 | 57214.27 | 2.03% |
| 2025-03-07 | 20.67 | 20.41 | -0.47 | -2.25% | 20.20 | 20.82 | 414986 | 84756.23 | 3.00% |
| 2025-03-06 | 20.85 | 20.88 | 0.08 | 0.38% | 20.76 | 21.12 | 393722 | 82433.85 | 2.84% |
| 2025-03-05 | 20.80 | 20.80 | -0.10 | -0.48% | 20.54 | 20.91 | 327472 | 67745.92 | 2.36% |
| 2025-03-04 | 21.56 | 20.90 | -1.22 | -5.52% | 20.69 | 21.59 | 727595 | 152448.67 | 5.25% |
| 2025-03-03 | 21.26 | 22.12 | 1.24 | 5.94% | 21.26 | 22.50 | 951009 | 208377.62 | 6.87% |
| 2025-02-28 | 21.40 | 20.88 | -0.74 | -3.42% | 20.80 | 22.18 | 817006 | 175538.38 | 5.90% |
| 2025-02-27 | 20.83 | 21.62 | 0.87 | 4.19% | 20.57 | 21.66 | 785120 | 166327.67 | 5.67% |
| 2025-02-26 | 20.14 | 20.75 | 0.60 | 2.98% | 20.14 | 20.83 | 503496 | 103504.66 | 3.64% |
| 2025-02-25 | 20.01 | 20.15 | -0.12 | -0.59% | 19.83 | 20.50 | 445503 | 90223.52 | 3.22% |
| 2025-02-24 | 20.08 | 20.27 | 0.51 | 2.58% | 19.70 | 20.53 | 636046 | 127694.78 | 4.59% |
| 2025-02-21 | 19.26 | 19.76 | 0.50 | 2.60% | 19.23 | 19.86 | 537512 | 105758.33 | 3.88% |
| 2025-02-20 | 19.39 | 19.26 | -0.24 | -1.23% | 19.05 | 19.44 | 332044 | 63799.85 | 2.40% |
| 2025-02-19 | 19.26 | 19.50 | 0.07 | 0.36% | 19.03 | 19.56 | 385877 | 74623.73 | 2.79% |
| 2025-02-18 | 19.38 | 19.43 | 0.25 | 1.30% | 19.21 | 19.96 | 613613 | 120444.59 | 4.43% |
| 2025-02-17 | 19.60 | 19.18 | -0.37 | -1.89% | 19.00 | 19.67 | 420137 | 80943.78 | 3.03% |
| 2025-02-14 | 19.33 | 19.55 | 0.19 | 0.98% | 19.33 | 20.20 | 405321 | 79968.74 | 2.93% |
| 2025-02-13 | 19.55 | 19.36 | -0.25 | -1.27% | 19.35 | 19.81 | 439664 | 86190.23 | 3.17% |
| 2025-02-12 | 18.92 | 19.61 | 0.61 | 3.21% | 18.81 | 19.99 | 583060 | 112240.73 | 4.21% |
| 2025-02-11 | 19.67 | 19.00 | -0.66 | -3.36% | 18.86 | 19.67 | 417875 | 79554.11 | 3.02% |
| 2025-02-10 | 20.01 | 19.66 | -0.27 | -1.35% | 19.31 | 20.02 | 460777 | 89933.16 | 3.33% |
| 2025-02-07 | 19.10 | 19.93 | 0.91 | 4.78% | 19.02 | 20.32 | 475201 | 94454.68 | 3.43% |
| 2025-02-06 | 18.14 | 19.02 | 0.80 | 4.39% | 18.06 | 19.15 | 349882 | 65692.27 | 2.53% |
| 2025-02-05 | 18.43 | 18.22 | -0.06 | -0.33% | 18.07 | 18.45 | 170785 | 31168.74 | 1.23% |
| 2025-01-27 | 18.62 | 18.28 | -0.27 | -1.46% | 18.28 | 18.84 | 172470 | 31909.07 | 1.25% |
| 2025-01-24 | 18.10 | 18.55 | 0.39 | 2.15% | 18.10 | 18.88 | 274339 | 50903.53 | 1.98% |
| 2025-01-23 | 18.50 | 18.16 | -0.16 | -0.87% | 18.16 | 18.75 | 177066 | 32715.17 | 1.28% |
| 2025-01-22 | 18.60 | 18.32 | -0.43 | -2.29% | 18.22 | 18.68 | 173120 | 31837.05 | 1.25% |
| 2025-01-21 | 18.91 | 18.75 | -0.08 | -0.42% | 18.49 | 18.97 | 207484 | 38731.45 | 1.50% |
| 2025-01-20 | 18.86 | 18.83 | 0.14 | 0.75% | 18.71 | 19.13 | 257654 | 48575.48 | 1.86% |
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。
