| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.60 | 15.02 | 0.35 | 2.39% | 14.52 | 15.28 | 105882 | 15939.02 | 7.56% |
| 2025-10-09 | 14.25 | 14.67 | 0.75 | 5.39% | 14.10 | 14.86 | 95357 | 13923.75 | 6.81% |
| 2025-09-30 | 14.00 | 13.92 | -0.07 | -0.50% | 13.90 | 14.11 | 27042 | 3783.69 | 1.93% |
| 2025-09-29 | 13.90 | 13.99 | 0.17 | 1.23% | 13.58 | 14.10 | 36501 | 5086.89 | 2.61% |
| 2025-09-26 | 13.88 | 13.82 | -0.08 | -0.58% | 13.67 | 14.07 | 34769 | 4829.58 | 2.48% |
| 2025-09-25 | 14.21 | 13.90 | -0.31 | -2.18% | 13.89 | 14.31 | 47496 | 6671.04 | 3.39% |
| 2025-09-24 | 14.40 | 14.21 | -0.05 | -0.35% | 14.12 | 14.40 | 42516 | 6050.07 | 3.04% |
| 2025-09-23 | 14.23 | 14.26 | -0.12 | -0.83% | 13.90 | 14.32 | 44177 | 6238.20 | 3.15% |
| 2025-09-22 | 14.61 | 14.38 | -0.30 | -2.04% | 14.25 | 14.66 | 48147 | 6920.25 | 3.44% |
| 2025-09-19 | 14.60 | 14.68 | 0.08 | 0.55% | 14.58 | 15.05 | 64445 | 9595.18 | 4.60% |
| 2025-09-18 | 14.80 | 14.60 | -0.20 | -1.35% | 14.39 | 14.86 | 53492 | 7852.85 | 3.82% |
| 2025-09-17 | 15.08 | 14.80 | -0.36 | -2.37% | 14.77 | 15.10 | 58496 | 8697.75 | 4.18% |
| 2025-09-16 | 15.10 | 15.16 | 0.28 | 1.88% | 14.87 | 15.24 | 94329 | 14264.64 | 6.73% |
| 2025-09-15 | 14.88 | 14.88 | -0.02 | -0.13% | 14.57 | 15.24 | 54905 | 8121.82 | 3.92% |
| 2025-09-12 | 14.91 | 14.90 | 0.03 | 0.20% | 14.86 | 15.08 | 46107 | 6897.02 | 3.29% |
| 2025-09-11 | 14.88 | 14.87 | -0.06 | -0.40% | 14.68 | 14.93 | 52472 | 7761.93 | 3.75% |
| 2025-09-10 | 14.44 | 14.93 | 0.43 | 2.97% | 14.41 | 14.94 | 60266 | 8883.76 | 4.30% |
| 2025-09-09 | 14.67 | 14.50 | -0.18 | -1.23% | 14.44 | 14.77 | 33767 | 4928.93 | 2.41% |
| 2025-09-08 | 14.49 | 14.68 | 0.19 | 1.31% | 14.45 | 14.77 | 43025 | 6293.55 | 3.07% |
| 2025-09-05 | 14.30 | 14.49 | 0.20 | 1.40% | 14.04 | 14.50 | 48700 | 6960.31 | 3.48% |
| 2025-09-04 | 13.98 | 14.29 | 0.32 | 2.29% | 13.98 | 14.53 | 59494 | 8524.57 | 4.25% |
| 2025-09-03 | 14.65 | 13.97 | -0.67 | -4.58% | 13.93 | 14.77 | 61566 | 8825.84 | 4.40% |
| 2025-09-02 | 14.69 | 14.64 | -0.17 | -1.15% | 14.40 | 14.86 | 47264 | 6899.50 | 3.37% |
| 2025-09-01 | 14.68 | 14.81 | 0.13 | 0.89% | 14.55 | 14.97 | 44153 | 6531.51 | 3.15% |
| 2025-08-29 | 14.75 | 14.68 | -0.08 | -0.54% | 14.50 | 14.79 | 50524 | 7395.64 | 3.61% |
| 2025-08-28 | 14.80 | 14.76 | -0.04 | -0.27% | 14.10 | 14.97 | 82382 | 11994.96 | 5.88% |
| 2025-08-27 | 15.39 | 14.80 | -0.68 | -4.39% | 14.80 | 15.45 | 97877 | 14817.56 | 6.99% |
| 2025-08-26 | 15.37 | 15.48 | 0.15 | 0.98% | 15.23 | 15.56 | 70629 | 10908.61 | 5.04% |
| 2025-08-25 | 15.40 | 15.33 | -0.14 | -0.90% | 15.18 | 15.40 | 95447 | 14573.67 | 6.81% |
| 2025-08-22 | 15.50 | 15.47 | -0.11 | -0.71% | 15.21 | 15.65 | 103408 | 15933.36 | 7.30% |
| 2025-08-21 | 15.42 | 15.58 | 0.18 | 1.17% | 15.32 | 15.71 | 102445 | 15891.95 | 7.23% |
| 2025-08-20 | 15.18 | 15.40 | 0.20 | 1.32% | 15.11 | 15.50 | 89322 | 13717.59 | 6.31% |
| 2025-08-19 | 15.15 | 15.20 | 0.05 | 0.33% | 15.05 | 15.25 | 89099 | 13512.05 | 6.29% |
| 2025-08-18 | 15.01 | 15.15 | 0.05 | 0.33% | 14.97 | 15.28 | 111966 | 16977.67 | 7.90% |
| 2025-08-15 | 15.08 | 15.10 | 0.02 | 0.13% | 14.91 | 15.18 | 128323 | 19335.39 | 9.06% |
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。
