| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.03 | 10.36 | 0.38 | 3.81% | 10.02 | 10.74 | 54019 | 5632.05 | 3.81% |
| 2025-03-31 | 9.96 | 9.98 | -0.06 | -0.60% | 9.71 | 10.06 | 31795 | 3137.76 | 2.24% |
| 2025-03-28 | 10.42 | 10.04 | -0.36 | -3.46% | 10.02 | 10.42 | 30179 | 3065.57 | 2.13% |
| 2025-03-27 | 10.61 | 10.40 | -0.21 | -1.98% | 10.27 | 10.65 | 28429 | 2960.81 | 2.01% |
| 2025-03-26 | 10.15 | 10.61 | 0.46 | 4.53% | 10.13 | 10.70 | 55285 | 5814.70 | 3.90% |
| 2025-03-25 | 10.28 | 10.15 | -0.08 | -0.78% | 10.00 | 10.42 | 46328 | 4695.08 | 3.27% |
| 2025-03-24 | 11.11 | 10.23 | -0.91 | -8.17% | 10.03 | 11.20 | 67815 | 7058.42 | 4.79% |
| 2025-03-21 | 11.25 | 11.14 | -0.17 | -1.50% | 10.98 | 11.36 | 34739 | 3864.43 | 2.45% |
| 2025-03-20 | 11.28 | 11.31 | -0.02 | -0.18% | 11.16 | 11.41 | 29513 | 3335.14 | 2.08% |
| 2025-03-19 | 11.42 | 11.33 | -0.19 | -1.65% | 11.19 | 11.48 | 33580 | 3813.62 | 2.37% |
| 2025-03-18 | 11.60 | 11.52 | 0.03 | 0.26% | 11.41 | 11.87 | 38525 | 4459.79 | 2.72% |
| 2025-03-17 | 11.30 | 11.49 | 0.17 | 1.50% | 11.22 | 11.50 | 33093 | 3764.54 | 2.34% |
| 2025-03-14 | 11.11 | 11.32 | 0.15 | 1.34% | 11.10 | 11.33 | 31738 | 3558.11 | 2.24% |
| 2025-03-13 | 11.21 | 11.17 | -0.11 | -0.98% | 11.01 | 11.39 | 47004 | 5261.03 | 3.32% |
| 2025-03-12 | 10.88 | 11.28 | 0.39 | 3.58% | 10.84 | 11.60 | 74613 | 8380.59 | 5.27% |
| 2025-03-11 | 10.68 | 10.89 | 0.17 | 1.59% | 10.62 | 10.93 | 28510 | 3071.75 | 2.01% |
| 2025-03-10 | 10.65 | 10.72 | 0.02 | 0.19% | 10.61 | 10.79 | 31366 | 3356.82 | 2.21% |
| 2025-03-07 | 10.87 | 10.70 | -0.16 | -1.47% | 10.67 | 10.94 | 30491 | 3292.68 | 2.15% |
| 2025-03-06 | 10.95 | 10.86 | -0.09 | -0.82% | 10.70 | 11.00 | 43345 | 4710.04 | 3.06% |
| 2025-03-05 | 10.81 | 10.95 | 0.04 | 0.37% | 10.61 | 11.04 | 46760 | 5054.77 | 3.30% |
| 2025-03-04 | 10.49 | 10.91 | 0.35 | 3.31% | 10.45 | 11.00 | 55939 | 6044.44 | 3.95% |
| 2025-03-03 | 10.53 | 10.56 | 0.11 | 1.05% | 10.47 | 10.82 | 41959 | 4474.24 | 2.96% |
| 2025-02-28 | 10.64 | 10.45 | -0.20 | -1.88% | 10.38 | 10.73 | 30154 | 3175.97 | 2.13% |
| 2025-02-27 | 10.70 | 10.65 | -0.08 | -0.75% | 10.44 | 10.83 | 36311 | 3854.36 | 2.56% |
| 2025-02-26 | 10.76 | 10.73 | -0.03 | -0.28% | 10.64 | 10.92 | 40503 | 4355.33 | 2.86% |
| 2025-02-25 | 10.62 | 10.76 | 0.01 | 0.09% | 10.60 | 11.04 | 56930 | 6146.49 | 4.02% |
| 2025-02-24 | 10.48 | 10.75 | 0.23 | 2.19% | 10.42 | 11.12 | 67058 | 7186.79 | 4.73% |
| 2025-02-21 | 10.68 | 10.52 | -0.18 | -1.68% | 10.35 | 10.70 | 40063 | 4200.47 | 2.83% |
| 2025-02-20 | 10.62 | 10.70 | 0.15 | 1.42% | 10.46 | 10.90 | 39088 | 4169.45 | 2.76% |
| 2025-02-19 | 10.31 | 10.55 | 0.24 | 2.33% | 10.21 | 10.60 | 30457 | 3197.85 | 2.15% |
| 2025-02-18 | 10.57 | 10.31 | -0.26 | -2.46% | 10.27 | 10.67 | 33639 | 3525.74 | 2.37% |
| 2025-02-17 | 10.39 | 10.57 | 0.20 | 1.93% | 10.39 | 10.63 | 33295 | 3509.11 | 2.35% |
| 2025-02-14 | 10.40 | 10.37 | -0.08 | -0.77% | 10.30 | 10.56 | 19213 | 1999.43 | 1.36% |
| 2025-02-13 | 10.61 | 10.45 | -0.12 | -1.14% | 10.41 | 10.64 | 23715 | 2487.84 | 1.67% |
| 2025-02-12 | 10.50 | 10.57 | 0.00 | 0.00% | 10.48 | 10.63 | 24002 | 2533.48 | 1.69% |
| 2025-02-11 | 10.68 | 10.57 | -0.04 | -0.38% | 10.46 | 10.68 | 28966 | 3055.07 | 2.04% |
| 2025-02-10 | 10.49 | 10.61 | 0.13 | 1.24% | 10.49 | 10.80 | 37514 | 3981.83 | 2.65% |
| 2025-02-07 | 10.52 | 10.48 | -0.02 | -0.19% | 10.33 | 10.60 | 37791 | 3971.13 | 2.67% |
| 2025-02-06 | 10.50 | 10.50 | 0.06 | 0.57% | 10.30 | 10.50 | 36779 | 3830.39 | 2.60% |
| 2025-02-05 | 10.15 | 10.44 | 0.37 | 3.67% | 10.10 | 10.52 | 48006 | 4952.02 | 3.39% |
| 2025-01-27 | 10.24 | 10.07 | 0.05 | 0.50% | 10.05 | 10.43 | 42443 | 4349.77 | 3.00% |
| 2025-01-24 | 9.91 | 10.02 | 0.04 | 0.40% | 9.78 | 10.08 | 31102 | 3089.49 | 2.20% |
| 2025-01-23 | 10.16 | 9.98 | -0.05 | -0.50% | 9.95 | 10.26 | 48787 | 4947.39 | 3.44% |
| 2025-01-22 | 10.00 | 10.03 | -0.03 | -0.30% | 9.83 | 10.31 | 39713 | 3950.06 | 2.80% |
| 2025-01-21 | 10.38 | 10.06 | -0.15 | -1.47% | 9.97 | 10.44 | 42881 | 4344.45 | 3.03% |
| 2025-01-20 | 9.85 | 10.21 | 0.36 | 3.65% | 9.81 | 10.28 | 45571 | 4616.41 | 3.22% |
| 2025-01-17 | 9.70 | 9.85 | 0.06 | 0.61% | 9.57 | 9.87 | 40805 | 3957.51 | 2.88% |
| 2025-01-16 | 9.80 | 9.79 | 0.14 | 1.45% | 9.67 | 9.95 | 39144 | 3843.42 | 2.76% |
| 2025-01-15 | 9.82 | 9.65 | 0.01 | 0.10% | 9.52 | 9.82 | 44101 | 4243.42 | 3.11% |
| 2025-01-14 | 9.25 | 9.64 | 0.51 | 5.59% | 9.19 | 9.64 | 50203 | 4761.35 | 3.54% |
| 2025-01-13 | 9.00 | 9.13 | -0.06 | -0.65% | 8.79 | 9.25 | 46156 | 4183.34 | 3.26% |
| 2025-01-10 | 9.67 | 9.19 | -0.48 | -4.96% | 9.19 | 9.74 | 27891 | 2637.89 | 1.97% |
| 2025-01-09 | 9.69 | 9.67 | -0.01 | -0.10% | 9.59 | 9.79 | 20784 | 2014.05 | 1.47% |
| 2025-01-08 | 9.65 | 9.68 | -0.09 | -0.92% | 9.38 | 9.90 | 31494 | 3033.61 | 2.22% |
| 2025-01-07 | 9.39 | 9.77 | 0.36 | 3.83% | 9.36 | 9.79 | 37858 | 3630.07 | 2.67% |
| 2025-01-06 | 9.58 | 9.41 | -0.19 | -1.98% | 9.03 | 9.61 | 39409 | 3694.81 | 2.78% |
| 2025-01-03 | 10.10 | 9.60 | -0.48 | -4.76% | 9.41 | 10.22 | 48379 | 4716.09 | 3.42% |
| 2025-01-02 | 10.28 | 10.08 | -0.24 | -2.33% | 9.92 | 10.55 | 41263 | 4238.50 | 2.91% |
| 2024-12-31 | 10.54 | 10.32 | -0.25 | -2.37% | 10.32 | 10.65 | 35662 | 3730.47 | 2.52% |
| 2024-12-30 | 10.83 | 10.57 | -0.29 | -2.67% | 10.42 | 10.85 | 47261 | 4993.47 | 3.34% |
| 2024-12-27 | 10.68 | 10.86 | 0.17 | 1.59% | 10.66 | 11.03 | 57824 | 6257.55 | 4.08% |
| 2024-12-26 | 10.74 | 10.69 | -0.01 | -0.09% | 10.60 | 10.80 | 53695 | 5743.92 | 3.79% |
| 2024-12-25 | 10.99 | 10.70 | -0.19 | -1.74% | 10.56 | 11.11 | 77138 | 8328.93 | 5.45% |
| 2024-12-24 | 10.85 | 10.89 | -0.03 | -0.27% | 10.05 | 10.99 | 128502 | 13577.48 | 9.07% |
| 2024-12-23 | 10.97 | 10.92 | -1.21 | -9.98% | 10.92 | 11.89 | 158475 | 17653.70 | 11.19% |
| 2024-12-20 | 11.89 | 12.13 | 0.25 | 2.10% | 11.80 | 12.17 | 39167 | 4720.01 | 2.76% |
| 2024-12-19 | 11.80 | 11.88 | -0.10 | -0.83% | 11.56 | 11.95 | 35177 | 4135.67 | 2.48% |
| 2024-12-18 | 12.20 | 11.98 | -0.22 | -1.80% | 11.80 | 12.28 | 39306 | 4718.16 | 2.77% |
| 2024-12-17 | 12.92 | 12.20 | -0.82 | -6.30% | 12.14 | 13.02 | 55498 | 6899.15 | 3.92% |
| 2024-12-16 | 13.36 | 13.02 | -0.33 | -2.47% | 12.95 | 13.72 | 42934 | 5667.05 | 3.03% |
| 2024-12-13 | 13.34 | 13.35 | -0.01 | -0.07% | 13.05 | 13.43 | 47384 | 6267.39 | 3.35% |
| 2024-12-12 | 12.86 | 13.36 | 0.44 | 3.41% | 12.86 | 13.48 | 65254 | 8628.93 | 4.61% |
| 2024-12-11 | 12.74 | 12.92 | 0.03 | 0.23% | 12.63 | 13.00 | 37034 | 4755.53 | 2.61% |
| 2024-12-10 | 13.23 | 12.89 | 0.00 | 0.00% | 12.81 | 13.54 | 66237 | 8676.21 | 4.68% |
| 2024-12-09 | 12.81 | 12.89 | 0.01 | 0.08% | 12.60 | 12.95 | 40346 | 5161.65 | 2.85% |
| 2024-12-06 | 13.00 | 12.88 | -0.08 | -0.62% | 12.73 | 13.00 | 35702 | 4588.89 | 2.52% |
| 2024-12-05 | 12.98 | 12.96 | 0.03 | 0.23% | 12.79 | 13.20 | 47593 | 6174.96 | 3.36% |
| 2024-12-04 | 13.18 | 12.93 | -0.47 | -3.51% | 12.90 | 13.46 | 73110 | 9563.56 | 5.16% |
| 2024-12-03 | 13.33 | 13.40 | 0.37 | 2.84% | 13.25 | 14.31 | 105353 | 14211.97 | 7.44% |
| 2024-12-02 | 13.03 | 13.03 | 0.08 | 0.62% | 12.88 | 13.25 | 55534 | 7248.50 | 3.92% |
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。
