| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 19.88 | 19.82 | -0.12 | -0.60% | 19.65 | 20.04 | 283832 | 56218.70 | 2.05% |
| 2025-07-28 | 19.75 | 19.94 | 0.10 | 0.50% | 19.57 | 20.15 | 347897 | 69260.27 | 2.51% |
| 2025-07-25 | 19.91 | 19.84 | -0.06 | -0.30% | 19.82 | 20.37 | 467501 | 93397.52 | 3.38% |
| 2025-07-24 | 19.13 | 19.90 | 0.77 | 4.03% | 19.09 | 19.99 | 625171 | 122989.61 | 4.51% |
| 2025-07-23 | 19.40 | 19.13 | -0.19 | -0.98% | 19.13 | 19.63 | 466906 | 90282.45 | 3.37% |
| 2025-07-22 | 19.20 | 19.32 | 0.12 | 0.63% | 19.12 | 19.45 | 407427 | 78613.13 | 2.94% |
| 2025-07-21 | 19.33 | 19.20 | -0.13 | -0.67% | 19.08 | 19.37 | 346854 | 66486.38 | 2.50% |
| 2025-07-18 | 19.50 | 19.33 | -0.13 | -0.67% | 19.15 | 19.67 | 536995 | 103974.74 | 3.88% |
| 2025-07-17 | 18.70 | 19.46 | 1.18 | 6.46% | 18.48 | 19.46 | 783310 | 148269.36 | 5.66% |
| 2025-07-16 | 18.37 | 18.28 | -0.12 | -0.65% | 18.20 | 18.46 | 158850 | 29097.02 | 1.15% |
| 2025-07-15 | 18.58 | 18.40 | -0.24 | -1.29% | 18.24 | 18.72 | 251765 | 46430.96 | 1.82% |
| 2025-07-14 | 18.66 | 18.64 | 0.17 | 0.92% | 18.52 | 19.07 | 349587 | 65610.39 | 2.52% |
| 2025-07-11 | 18.39 | 18.47 | 0.04 | 0.22% | 18.20 | 18.75 | 316458 | 58622.84 | 2.29% |
| 2025-07-10 | 18.22 | 18.43 | 0.08 | 0.44% | 18.15 | 18.47 | 202216 | 37057.57 | 1.46% |
| 2025-07-09 | 18.70 | 18.35 | -0.35 | -1.87% | 18.29 | 18.71 | 292591 | 54084.54 | 2.11% |
| 2025-07-08 | 18.40 | 18.70 | 0.29 | 1.58% | 18.33 | 18.84 | 330182 | 61585.54 | 2.38% |
| 2025-07-07 | 18.49 | 18.41 | -0.19 | -1.02% | 18.36 | 18.66 | 226639 | 41859.96 | 1.64% |
| 2025-07-04 | 18.90 | 18.60 | -0.35 | -1.85% | 18.52 | 18.92 | 433628 | 80969.86 | 3.13% |
| 2025-07-03 | 18.20 | 18.95 | 0.76 | 4.18% | 17.89 | 19.20 | 788107 | 147123.12 | 5.69% |
| 2025-07-02 | 17.88 | 18.19 | 0.24 | 1.34% | 17.68 | 18.36 | 357121 | 64424.88 | 2.58% |
| 2025-07-01 | 18.20 | 17.95 | -0.17 | -0.94% | 17.64 | 18.20 | 264029 | 47154.31 | 1.91% |
| 2025-06-30 | 18.12 | 18.12 | 0.03 | 0.17% | 17.93 | 18.34 | 234634 | 42425.38 | 1.69% |
| 2025-06-27 | 18.30 | 18.09 | -0.14 | -0.77% | 18.04 | 18.67 | 344055 | 62769.73 | 2.48% |
| 2025-06-26 | 18.16 | 18.23 | 0.06 | 0.33% | 18.00 | 18.73 | 509079 | 93781.62 | 3.68% |
| 2025-06-25 | 17.97 | 18.17 | 0.35 | 1.96% | 17.88 | 18.26 | 445625 | 80558.23 | 3.22% |
| 2025-06-24 | 17.06 | 17.82 | 0.87 | 5.13% | 17.00 | 17.83 | 515045 | 90444.97 | 3.72% |
| 2025-06-23 | 16.52 | 16.95 | 0.33 | 1.99% | 16.50 | 17.04 | 213105 | 35979.01 | 1.54% |
| 2025-06-20 | 16.70 | 16.62 | -0.19 | -1.13% | 16.61 | 17.20 | 239047 | 40408.58 | 1.73% |
| 2025-06-19 | 16.86 | 16.81 | -0.12 | -0.71% | 16.76 | 17.25 | 204878 | 34851.37 | 1.48% |
| 2025-06-18 | 17.09 | 16.93 | -0.18 | -1.05% | 16.71 | 17.09 | 185837 | 31302.36 | 1.34% |
| 2025-06-17 | 16.95 | 17.11 | 0.17 | 1.00% | 16.90 | 17.32 | 217337 | 37266.80 | 1.57% |
| 2025-06-16 | 17.03 | 16.94 | -0.19 | -1.11% | 16.83 | 17.15 | 195094 | 33066.93 | 1.41% |
| 2025-06-13 | 17.38 | 17.13 | -0.39 | -2.23% | 17.08 | 17.51 | 179723 | 30951.06 | 1.30% |
| 2025-06-12 | 17.51 | 17.52 | 0.02 | 0.11% | 17.30 | 17.62 | 164819 | 28719.91 | 1.19% |
| 2025-06-11 | 17.27 | 17.50 | 0.18 | 1.04% | 17.24 | 17.75 | 222742 | 39174.40 | 1.61% |
| 2025-06-10 | 17.43 | 17.32 | -0.06 | -0.35% | 17.14 | 17.72 | 234625 | 40990.13 | 1.69% |
| 2025-06-09 | 17.22 | 17.38 | 0.16 | 0.93% | 17.20 | 17.54 | 149983 | 26101.12 | 1.08% |
| 2025-06-06 | 17.32 | 17.22 | -0.10 | -0.58% | 17.20 | 17.45 | 123213 | 21323.81 | 0.89% |
| 2025-06-05 | 17.32 | 17.32 | 0.00 | 0.00% | 17.08 | 17.36 | 115119 | 19820.02 | 0.83% |
| 2025-06-04 | 17.06 | 17.32 | 0.32 | 1.88% | 17.05 | 17.59 | 210830 | 36595.90 | 1.52% |
| 2025-06-03 | 16.89 | 17.00 | 0.15 | 0.89% | 16.81 | 17.31 | 139379 | 23828.42 | 1.01% |
| 2025-05-30 | 17.10 | 16.85 | -0.30 | -1.75% | 16.85 | 17.15 | 96929 | 16415.69 | 0.70% |
| 2025-05-29 | 16.90 | 17.15 | 0.19 | 1.12% | 16.88 | 17.18 | 116945 | 19946.35 | 0.84% |
| 2025-05-28 | 17.27 | 16.96 | -0.30 | -1.74% | 16.94 | 17.29 | 110221 | 18823.26 | 0.80% |
| 2025-05-27 | 17.20 | 17.26 | 0.04 | 0.23% | 17.06 | 17.43 | 113056 | 19479.00 | 0.82% |
| 2025-05-26 | 17.15 | 17.22 | 0.01 | 0.06% | 17.08 | 17.32 | 125678 | 21585.62 | 0.91% |
| 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% |
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。
