| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 20.43 | 20.60 | 0.12 | 0.59% | 20.10 | 20.75 | 529128 | 108366.96 | 3.82% |
| 2025-08-18 | 20.44 | 20.48 | 0.28 | 1.39% | 20.29 | 20.68 | 547481 | 111994.97 | 3.95% |
| 2025-08-15 | 19.36 | 20.20 | 0.75 | 3.86% | 19.32 | 20.27 | 570488 | 114102.70 | 4.12% |
| 2025-08-14 | 19.85 | 19.45 | -0.40 | -2.02% | 19.28 | 19.92 | 337986 | 66202.00 | 2.44% |
| 2025-08-13 | 19.78 | 19.85 | 0.03 | 0.15% | 19.69 | 19.94 | 308825 | 61170.61 | 2.23% |
| 2025-08-12 | 20.06 | 19.82 | -0.33 | -1.64% | 19.58 | 20.07 | 465242 | 91862.94 | 3.36% |
| 2025-08-11 | 19.33 | 20.15 | 1.17 | 6.16% | 19.21 | 20.17 | 767792 | 151734.69 | 5.54% |
| 2025-08-08 | 19.11 | 18.98 | -0.22 | -1.15% | 18.96 | 19.25 | 197939 | 37686.03 | 1.43% |
| 2025-08-07 | 19.40 | 19.20 | -0.26 | -1.34% | 19.08 | 19.50 | 252282 | 48532.23 | 1.82% |
| 2025-08-06 | 19.05 | 19.46 | 0.40 | 2.10% | 18.95 | 19.80 | 342526 | 66394.88 | 2.47% |
| 2025-08-05 | 18.96 | 19.06 | 0.11 | 0.58% | 18.91 | 19.36 | 244736 | 46707.83 | 1.77% |
| 2025-08-04 | 18.82 | 18.95 | 0.02 | 0.11% | 18.66 | 18.95 | 195231 | 36725.54 | 1.41% |
| 2025-08-01 | 18.89 | 18.93 | 0.04 | 0.21% | 18.80 | 19.19 | 219172 | 41553.53 | 1.58% |
| 2025-07-31 | 19.36 | 18.89 | -0.62 | -3.18% | 18.79 | 19.51 | 381409 | 72871.27 | 2.75% |
| 2025-07-30 | 19.85 | 19.51 | -0.31 | -1.56% | 19.33 | 19.87 | 288605 | 56585.63 | 2.08% |
| 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% |
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。
