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