| 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 | 16.84 | 16.89 | 0.27 | 1.62% | 16.52 | 17.10 | 35164 | 5915.59 | 2.51% |
| 2026-02-02 | 16.55 | 16.62 | -0.02 | -0.12% | 16.40 | 17.26 | 59758 | 10155.45 | 4.27% |
| 2026-01-30 | 16.57 | 16.64 | -0.04 | -0.24% | 16.22 | 16.84 | 65529 | 10852.17 | 4.68% |
| 2026-01-29 | 15.98 | 16.68 | 0.62 | 3.86% | 15.69 | 17.06 | 90842 | 15007.09 | 6.48% |
| 2026-01-28 | 16.80 | 16.06 | -0.64 | -3.83% | 15.98 | 16.81 | 56229 | 9123.55 | 4.01% |
| 2026-01-27 | 17.10 | 16.70 | -0.40 | -2.34% | 16.26 | 17.15 | 56189 | 9329.32 | 4.01% |
| 2026-01-26 | 16.99 | 17.10 | 0.12 | 0.71% | 16.63 | 17.30 | 65856 | 11194.49 | 4.70% |
| 2026-01-23 | 16.56 | 16.98 | 0.46 | 2.78% | 16.43 | 17.35 | 66747 | 11335.29 | 4.76% |
| 2026-01-22 | 16.66 | 16.52 | -0.14 | -0.84% | 16.33 | 16.76 | 61096 | 10088.77 | 4.36% |
| 2026-01-21 | 16.71 | 16.66 | -0.05 | -0.30% | 16.44 | 16.85 | 56040 | 9341.27 | 4.00% |
| 2026-01-20 | 17.36 | 16.71 | -0.76 | -4.35% | 16.60 | 17.36 | 76149 | 12865.04 | 5.44% |
| 2026-01-19 | 17.59 | 17.47 | -0.12 | -0.68% | 17.02 | 17.86 | 87591 | 15182.73 | 6.25% |
| 2026-01-16 | 17.71 | 17.59 | 0.28 | 1.62% | 17.41 | 18.68 | 122453 | 21876.77 | 8.74% |
| 2026-01-15 | 16.67 | 17.31 | 0.54 | 3.22% | 16.56 | 18.14 | 113865 | 19864.08 | 8.13% |
| 2026-01-14 | 16.36 | 16.77 | 0.31 | 1.88% | 16.29 | 16.98 | 84869 | 14096.04 | 6.06% |
| 2026-01-13 | 16.36 | 16.46 | 0.11 | 0.67% | 16.33 | 17.30 | 109522 | 18257.62 | 7.82% |
| 2026-01-12 | 16.02 | 16.35 | 0.33 | 2.06% | 15.72 | 16.35 | 78681 | 12661.45 | 5.62% |
| 2026-01-09 | 15.99 | 16.02 | -0.02 | -0.12% | 15.74 | 16.49 | 63508 | 10163.04 | 4.53% |
| 2026-01-08 | 15.65 | 16.04 | 0.23 | 1.45% | 15.50 | 16.20 | 75966 | 12110.48 | 5.42% |
| 2026-01-07 | 15.69 | 15.81 | 0.15 | 0.96% | 15.23 | 15.96 | 88256 | 13742.78 | 6.30% |
| 2026-01-06 | 15.54 | 15.66 | 0.20 | 1.29% | 15.28 | 15.79 | 76202 | 11880.65 | 5.44% |
| 2026-01-05 | 15.75 | 15.46 | -0.30 | -1.90% | 15.42 | 15.84 | 82238 | 12787.27 | 5.87% |
| 2025-12-31 | 15.19 | 15.76 | 0.63 | 4.16% | 15.19 | 16.14 | 134965 | 21201.14 | 9.63% |
| 2025-12-30 | 15.67 | 15.13 | -0.62 | -3.94% | 14.97 | 15.69 | 86742 | 13270.88 | 6.19% |
| 2025-12-29 | 15.67 | 15.75 | 0.17 | 1.09% | 15.36 | 15.89 | 128160 | 20099.01 | 9.15% |
| 2025-12-26 | 16.13 | 15.58 | -0.76 | -4.65% | 15.42 | 16.13 | 203775 | 31788.15 | 14.55% |
| 2025-12-25 | 15.66 | 16.34 | 1.49 | 10.03% | 15.13 | 16.34 | 114878 | 18386.97 | 8.20% |
| 2025-12-24 | 14.93 | 14.85 | -0.15 | -1.00% | 14.67 | 15.00 | 71360 | 10591.49 | 5.09% |
| 2025-12-23 | 15.80 | 15.00 | -0.42 | -2.72% | 14.93 | 15.87 | 166140 | 25424.33 | 11.86% |
| 2025-12-22 | 14.11 | 15.42 | 1.40 | 9.99% | 14.01 | 15.42 | 100558 | 15022.86 | 7.18% |
| 2025-12-19 | 13.60 | 14.02 | 0.43 | 3.16% | 13.56 | 14.05 | 38152 | 5273.42 | 2.72% |
| 2025-12-18 | 13.40 | 13.59 | 0.12 | 0.89% | 13.30 | 13.71 | 33201 | 4518.03 | 2.37% |
| 2025-12-17 | 13.43 | 13.47 | 0.12 | 0.90% | 13.03 | 13.49 | 33051 | 4390.71 | 2.36% |
| 2025-12-16 | 13.52 | 13.35 | -0.34 | -2.48% | 13.32 | 13.73 | 32680 | 4402.92 | 2.33% |
| 2025-12-15 | 13.48 | 13.69 | 0.26 | 1.94% | 13.13 | 13.74 | 41824 | 5675.94 | 2.99% |
| 2025-12-12 | 13.90 | 13.43 | -0.53 | -3.80% | 13.40 | 14.17 | 70550 | 9649.80 | 5.04% |
| 2025-12-11 | 14.85 | 13.96 | -0.96 | -6.43% | 13.94 | 14.99 | 76394 | 10895.01 | 5.45% |
| 2025-12-10 | 15.34 | 14.92 | -0.48 | -3.12% | 14.88 | 15.42 | 52464 | 7887.17 | 3.75% |
| 2025-12-09 | 15.50 | 15.40 | -0.10 | -0.65% | 15.22 | 15.55 | 41410 | 6372.68 | 2.96% |
| 2025-12-08 | 15.34 | 15.50 | 0.17 | 1.11% | 15.09 | 15.55 | 51609 | 7944.47 | 3.68% |
| 2025-12-05 | 15.15 | 15.33 | 0.19 | 1.25% | 14.90 | 15.45 | 49117 | 7444.68 | 3.51% |
| 2025-12-04 | 15.60 | 15.14 | -0.46 | -2.95% | 15.08 | 15.70 | 60058 | 9211.88 | 4.29% |
| 2025-12-03 | 15.59 | 15.60 | -0.04 | -0.26% | 15.39 | 15.88 | 68599 | 10718.70 | 4.90% |
| 2025-12-02 | 15.68 | 15.64 | -0.05 | -0.32% | 15.47 | 15.72 | 51518 | 8029.12 | 3.68% |
| 2025-12-01 | 15.63 | 15.69 | 0.12 | 0.77% | 15.51 | 15.87 | 79447 | 12433.73 | 5.67% |
| 2025-11-28 | 15.65 | 15.57 | 0.23 | 1.50% | 15.19 | 15.67 | 98201 | 15215.76 | 7.01% |
| 2025-11-27 | 15.86 | 15.34 | -0.68 | -4.24% | 15.22 | 16.02 | 178425 | 27512.99 | 12.74% |
| 2025-11-26 | 14.60 | 16.02 | 1.46 | 10.03% | 14.52 | 16.02 | 115739 | 18142.18 | 8.26% |
| 2025-11-25 | 14.50 | 14.56 | 0.16 | 1.11% | 14.31 | 14.72 | 34226 | 4985.93 | 2.44% |
| 2025-11-24 | 14.30 | 14.40 | 0.12 | 0.84% | 14.19 | 14.72 | 41980 | 6048.85 | 3.00% |
| 2025-11-21 | 15.10 | 14.28 | -0.99 | -6.48% | 14.00 | 15.29 | 65338 | 9479.85 | 4.66% |
| 2025-11-20 | 15.22 | 15.27 | 0.10 | 0.66% | 15.07 | 15.45 | 49511 | 7547.11 | 3.53% |
| 2025-11-19 | 15.45 | 15.17 | -0.29 | -1.88% | 15.06 | 15.68 | 56934 | 8681.83 | 4.06% |
| 2025-11-18 | 15.95 | 15.46 | -0.66 | -4.09% | 15.39 | 15.95 | 79514 | 12368.55 | 5.68% |
| 2025-11-17 | 15.62 | 16.12 | 0.62 | 4.00% | 15.38 | 16.14 | 122272 | 19312.05 | 8.73% |
| 2025-11-14 | 15.76 | 15.50 | -0.25 | -1.59% | 15.48 | 15.88 | 98994 | 15450.41 | 7.07% |
| 2025-11-13 | 15.29 | 15.75 | 0.63 | 4.17% | 15.10 | 16.60 | 154345 | 24129.81 | 11.02% |
| 2025-11-12 | 15.21 | 15.12 | -0.10 | -0.66% | 15.04 | 15.35 | 28995 | 4384.19 | 2.07% |
| 2025-11-11 | 14.99 | 15.22 | 0.35 | 2.35% | 14.79 | 15.36 | 59671 | 9053.39 | 4.26% |
| 2025-11-10 | 14.82 | 14.87 | 0.15 | 1.02% | 14.67 | 14.98 | 35456 | 5278.19 | 2.53% |
| 2025-11-07 | 14.79 | 14.72 | -0.08 | -0.54% | 14.68 | 14.97 | 30474 | 4512.82 | 2.18% |
| 2025-11-06 | 14.95 | 14.80 | -0.16 | -1.07% | 14.58 | 15.00 | 29388 | 4319.18 | 2.10% |
| 2025-11-05 | 14.81 | 14.96 | 0.15 | 1.01% | 14.77 | 15.07 | 37780 | 5647.43 | 2.70% |
| 2025-11-04 | 14.83 | 14.81 | 0.02 | 0.14% | 14.68 | 14.88 | 28765 | 4253.67 | 2.05% |
| 2025-11-03 | 14.70 | 14.79 | 0.22 | 1.51% | 14.50 | 14.82 | 32788 | 4818.87 | 2.34% |
| 2025-10-31 | 14.44 | 14.57 | 0.07 | 0.48% | 14.42 | 14.68 | 33379 | 4877.12 | 2.38% |
| 2025-10-30 | 14.46 | 14.50 | 0.03 | 0.21% | 14.37 | 14.68 | 35726 | 5194.61 | 2.55% |
| 2025-10-29 | 14.85 | 14.47 | -0.36 | -2.43% | 14.31 | 14.85 | 55505 | 8014.06 | 3.96% |
| 2025-10-28 | 14.83 | 14.83 | -0.19 | -1.26% | 14.74 | 15.10 | 47804 | 7100.21 | 3.41% |
| 2025-10-27 | 15.08 | 15.02 | -0.12 | -0.79% | 14.77 | 15.20 | 53714 | 8040.88 | 3.83% |
| 2025-10-24 | 15.16 | 15.14 | -0.02 | -0.13% | 14.98 | 15.29 | 46907 | 7092.22 | 3.35% |
| 2025-10-23 | 15.26 | 15.16 | -0.25 | -1.62% | 14.98 | 15.35 | 59444 | 8991.38 | 4.24% |
| 2025-10-22 | 15.30 | 15.41 | 0.17 | 1.12% | 15.19 | 15.58 | 72070 | 11086.81 | 5.14% |
| 2025-10-21 | 15.11 | 15.24 | 0.07 | 0.46% | 14.98 | 15.25 | 52232 | 7904.92 | 3.73% |
| 2025-10-20 | 15.19 | 15.17 | 0.26 | 1.74% | 14.92 | 15.29 | 55794 | 8398.27 | 3.98% |
| 2025-10-17 | 14.95 | 14.91 | 0.01 | 0.07% | 14.90 | 15.35 | 72613 | 10964.53 | 5.18% |
| 2025-10-16 | 15.16 | 14.90 | -0.25 | -1.65% | 14.77 | 15.19 | 62495 | 9321.67 | 4.46% |
| 2025-10-15 | 15.38 | 15.15 | -0.23 | -1.50% | 15.02 | 15.40 | 72347 | 10943.47 | 5.16% |
| 2025-10-14 | 14.99 | 15.38 | 0.54 | 3.64% | 14.84 | 15.52 | 123614 | 18855.00 | 8.82% |
| 2025-10-13 | 14.70 | 14.84 | -0.18 | -1.20% | 14.38 | 14.96 | 62168 | 9183.08 | 4.44% |
天顺股份(002800)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。
