| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.04 | 44.49 | 1.23 | 2.84% | 42.91 | 46.24 | 1216673 | 546927.81 | 8.09% |
| 2026-03-25 | 43.79 | 43.26 | -0.20 | -0.46% | 42.18 | 43.87 | 788086 | 338920.00 | 5.24% |
| 2026-03-24 | 44.00 | 43.46 | 0.17 | 0.39% | 41.10 | 44.32 | 898232 | 384119.94 | 5.97% |
| 2026-03-23 | 42.04 | 43.29 | 0.49 | 1.14% | 42.04 | 44.99 | 1059949 | 462437.16 | 7.05% |
| 2026-03-20 | 41.51 | 42.80 | 1.44 | 3.48% | 41.11 | 45.16 | 1149260 | 495526.59 | 7.64% |
| 2026-03-19 | 43.54 | 41.36 | -2.97 | -6.70% | 41.03 | 43.73 | 843468 | 354855.28 | 5.61% |
| 2026-03-18 | 45.91 | 44.33 | -1.25 | -2.74% | 43.73 | 45.98 | 621258 | 275192.44 | 4.13% |
| 2026-03-17 | 47.95 | 45.58 | -2.27 | -4.74% | 45.36 | 48.33 | 778341 | 360303.31 | 5.17% |
| 2026-03-16 | 49.03 | 47.85 | -0.92 | -1.89% | 47.50 | 49.76 | 839030 | 405144.44 | 5.58% |
| 2026-03-13 | 48.37 | 48.77 | 0.14 | 0.29% | 48.07 | 51.00 | 1279642 | 634101.25 | 8.51% |
| 2026-03-12 | 48.00 | 48.63 | -0.16 | -0.33% | 47.55 | 49.27 | 1109731 | 536584.25 | 7.38% |
| 2026-03-11 | 45.55 | 48.79 | 3.64 | 8.06% | 44.98 | 49.23 | 1635641 | 777754.56 | 10.87% |
| 2026-03-10 | 44.63 | 45.15 | 1.79 | 4.13% | 44.63 | 46.00 | 1281286 | 579841.19 | 8.52% |
| 2026-03-09 | 40.64 | 43.36 | 1.46 | 3.48% | 39.51 | 43.46 | 866607 | 363412.75 | 5.76% |
| 2026-03-06 | 42.61 | 41.90 | -0.29 | -0.69% | 41.38 | 43.00 | 414666 | 173933.55 | 2.76% |
| 2026-03-05 | 41.24 | 42.19 | 1.64 | 4.04% | 41.24 | 43.26 | 692037 | 292928.53 | 4.60% |
| 2026-03-04 | 40.36 | 40.55 | -0.07 | -0.17% | 40.09 | 41.35 | 338449 | 137658.08 | 2.25% |
| 2026-03-03 | 41.39 | 40.62 | -0.77 | -1.86% | 40.40 | 42.00 | 518646 | 213518.39 | 3.45% |
| 2026-03-02 | 41.14 | 41.39 | -0.89 | -2.11% | 41.05 | 42.39 | 431963 | 179420.59 | 2.87% |
| 2026-02-27 | 42.10 | 42.28 | -0.11 | -0.26% | 41.72 | 42.63 | 413691 | 174316.61 | 2.75% |
| 2026-02-26 | 44.68 | 42.39 | -1.61 | -3.66% | 42.21 | 44.68 | 743842 | 318898.34 | 4.94% |
| 2026-02-25 | 43.37 | 44.00 | 0.63 | 1.45% | 43.36 | 44.97 | 734024 | 324566.56 | 4.88% |
| 2026-02-24 | 43.68 | 43.37 | 0.12 | 0.28% | 43.06 | 44.30 | 533900 | 232501.77 | 3.55% |
| 2026-02-13 | 41.54 | 43.25 | 1.25 | 2.98% | 41.54 | 43.99 | 672987 | 290917.06 | 4.47% |
| 2026-02-12 | 41.00 | 42.00 | 0.49 | 1.18% | 40.50 | 42.15 | 484539 | 202109.56 | 3.22% |
| 2026-02-11 | 40.89 | 41.51 | 0.60 | 1.47% | 40.66 | 41.81 | 481674 | 199565.45 | 3.20% |
| 2026-02-10 | 41.14 | 40.91 | -0.44 | -1.06% | 40.75 | 41.43 | 278420 | 114055.66 | 1.85% |
| 2026-02-09 | 42.10 | 41.35 | -0.43 | -1.03% | 40.80 | 42.14 | 539413 | 222408.83 | 3.59% |
| 2026-02-06 | 38.87 | 41.78 | 2.43 | 6.18% | 38.70 | 42.48 | 889835 | 368483.22 | 5.91% |
| 2026-02-05 | 40.09 | 39.35 | -1.00 | -2.48% | 39.15 | 40.45 | 334884 | 132633.56 | 2.23% |
| 2026-02-04 | 40.80 | 40.35 | -0.44 | -1.08% | 39.70 | 40.83 | 336905 | 135193.84 | 2.24% |
| 2026-02-03 | 40.50 | 40.79 | 0.75 | 1.87% | 39.75 | 40.83 | 416218 | 167735.00 | 2.77% |
| 2026-02-02 | 40.56 | 40.04 | -0.67 | -1.65% | 40.02 | 41.50 | 403002 | 164591.70 | 2.68% |
| 2026-01-30 | 40.95 | 40.71 | -0.44 | -1.07% | 39.55 | 41.08 | 452791 | 183436.41 | 3.01% |
| 2026-01-29 | 41.78 | 41.15 | -0.68 | -1.63% | 40.96 | 42.40 | 496633 | 205535.80 | 3.30% |
| 2026-01-28 | 41.42 | 41.83 | 0.23 | 0.55% | 41.01 | 42.18 | 537386 | 223230.77 | 3.57% |
| 2026-01-27 | 43.17 | 41.60 | -1.81 | -4.17% | 39.76 | 43.60 | 948452 | 389101.19 | 6.30% |
| 2026-01-26 | 44.74 | 43.41 | -0.84 | -1.90% | 43.35 | 44.77 | 609011 | 267560.62 | 4.05% |
| 2026-01-23 | 43.62 | 44.25 | 0.66 | 1.51% | 43.53 | 44.39 | 669766 | 295277.19 | 4.45% |
| 2026-01-22 | 43.52 | 43.59 | 0.12 | 0.28% | 43.19 | 44.50 | 485090 | 211621.47 | 3.22% |
| 2026-01-21 | 43.00 | 43.47 | 0.35 | 0.81% | 42.79 | 44.00 | 481071 | 209778.44 | 3.20% |
| 2026-01-20 | 44.10 | 43.12 | -0.56 | -1.28% | 42.10 | 44.27 | 628318 | 270284.81 | 4.18% |
| 2026-01-19 | 43.50 | 43.68 | -0.18 | -0.41% | 43.36 | 44.54 | 565524 | 248464.05 | 3.76% |
| 2026-01-16 | 44.12 | 43.86 | -0.25 | -0.57% | 43.66 | 44.88 | 695341 | 306641.91 | 4.62% |
| 2026-01-15 | 42.68 | 44.11 | 1.06 | 2.46% | 42.51 | 44.98 | 930478 | 412449.16 | 6.18% |
| 2026-01-14 | 43.21 | 43.05 | -0.50 | -1.15% | 42.50 | 44.00 | 868293 | 375796.62 | 5.77% |
| 2026-01-13 | 43.91 | 43.55 | -0.34 | -0.77% | 43.30 | 44.97 | 927724 | 408858.00 | 6.17% |
| 2026-01-12 | 44.58 | 43.89 | -0.50 | -1.13% | 43.20 | 45.45 | 986952 | 434124.91 | 6.56% |
| 2026-01-09 | 44.01 | 44.44 | 0.04 | 0.09% | 43.61 | 45.30 | 748673 | 334426.41 | 4.98% |
| 2026-01-08 | 45.04 | 44.40 | -1.09 | -2.40% | 43.93 | 45.73 | 934428 | 417462.00 | 6.21% |
| 2026-01-07 | 47.45 | 45.49 | -1.95 | -4.11% | 45.00 | 47.99 | 1446305 | 666589.12 | 9.61% |
| 2026-01-06 | 47.50 | 47.44 | -0.60 | -1.25% | 46.60 | 49.15 | 1394621 | 664873.94 | 9.27% |
| 2026-01-05 | 48.60 | 48.04 | 1.71 | 3.69% | 46.00 | 48.88 | 1717007 | 816316.75 | 11.41% |
| 2025-12-31 | 45.50 | 46.33 | 0.97 | 2.14% | 45.13 | 46.83 | 1134037 | 522262.62 | 7.54% |
| 2025-12-30 | 43.05 | 45.36 | 1.36 | 3.09% | 42.44 | 45.50 | 1036385 | 457157.75 | 6.89% |
| 2025-12-29 | 45.00 | 44.00 | -1.74 | -3.80% | 42.92 | 45.22 | 1210769 | 533082.50 | 8.05% |
| 2025-12-26 | 44.05 | 45.74 | 2.71 | 6.30% | 43.34 | 46.41 | 1497214 | 671739.94 | 9.95% |
| 2025-12-25 | 42.61 | 43.03 | -0.50 | -1.15% | 42.02 | 43.51 | 771622 | 329399.75 | 5.13% |
| 2025-12-24 | 42.48 | 43.53 | 1.06 | 2.50% | 42.48 | 44.39 | 1448717 | 629268.38 | 9.63% |
| 2025-12-23 | 39.07 | 42.47 | 3.64 | 9.37% | 38.90 | 42.71 | 1860996 | 775411.69 | 12.37% |
| 2025-12-22 | 38.19 | 38.83 | 0.79 | 2.08% | 38.13 | 39.25 | 598825 | 232665.39 | 3.98% |
| 2025-12-19 | 38.41 | 38.04 | -0.19 | -0.50% | 37.48 | 38.65 | 585433 | 222523.42 | 3.89% |
| 2025-12-18 | 39.90 | 38.23 | -1.75 | -4.38% | 38.13 | 40.26 | 733623 | 287106.44 | 4.88% |
| 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% |
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。
