| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 19.60 | 20.03 | 0.30 | 1.52% | 19.37 | 20.48 | 53845 | 10741.28 | 3.64% |
| 2026-03-26 | 19.87 | 19.73 | -0.25 | -1.25% | 19.28 | 20.48 | 71193 | 14015.72 | 4.82% |
| 2026-03-25 | 20.68 | 19.98 | -0.74 | -3.57% | 19.84 | 20.86 | 94885 | 19087.74 | 6.42% |
| 2026-03-24 | 20.84 | 20.72 | -0.82 | -3.81% | 19.39 | 20.88 | 141524 | 28148.05 | 9.57% |
| 2026-03-23 | 21.54 | 21.54 | -2.39 | -9.99% | 21.54 | 23.87 | 57059 | 12360.82 | 3.86% |
| 2026-03-20 | 22.88 | 23.93 | 1.18 | 5.19% | 22.73 | 24.58 | 89174 | 21129.26 | 6.03% |
| 2026-03-19 | 23.06 | 22.75 | -0.37 | -1.60% | 22.35 | 23.48 | 56412 | 12877.48 | 3.85% |
| 2026-03-18 | 23.46 | 23.12 | -0.05 | -0.22% | 22.90 | 23.55 | 49271 | 11412.52 | 3.37% |
| 2026-03-17 | 24.54 | 23.17 | -1.51 | -6.12% | 23.14 | 24.54 | 89552 | 21145.92 | 6.12% |
| 2026-03-16 | 23.66 | 24.68 | 0.85 | 3.57% | 22.75 | 24.80 | 107813 | 25642.45 | 7.37% |
| 2026-03-13 | 23.98 | 23.83 | -0.33 | -1.37% | 23.50 | 24.92 | 93502 | 22568.00 | 6.39% |
| 2026-03-12 | 24.24 | 24.16 | -0.11 | -0.45% | 23.21 | 24.42 | 81624 | 19394.98 | 5.58% |
| 2026-03-11 | 23.90 | 24.27 | 0.42 | 1.76% | 23.69 | 24.72 | 71056 | 17179.69 | 4.85% |
| 2026-03-10 | 23.38 | 23.85 | 0.43 | 1.84% | 23.13 | 24.50 | 112991 | 26935.40 | 7.72% |
| 2026-03-09 | 24.84 | 23.42 | -0.93 | -3.82% | 22.83 | 25.00 | 135670 | 32033.21 | 9.27% |
| 2026-03-06 | 23.40 | 24.35 | 0.94 | 4.02% | 23.40 | 25.75 | 228165 | 56902.03 | 15.59% |
| 2026-03-05 | 21.42 | 23.41 | 2.13 | 10.01% | 21.38 | 23.41 | 67741 | 15318.50 | 4.63% |
| 2026-03-04 | 20.97 | 21.28 | -0.07 | -0.33% | 20.42 | 21.59 | 109466 | 23114.95 | 7.48% |
| 2026-03-03 | 22.98 | 21.35 | -1.28 | -5.66% | 21.28 | 22.98 | 103518 | 22752.75 | 7.07% |
| 2026-03-02 | 23.00 | 22.63 | 0.07 | 0.31% | 22.50 | 24.03 | 124577 | 28957.22 | 8.51% |
| 2026-02-27 | 22.42 | 22.56 | 0.34 | 1.53% | 22.32 | 23.74 | 127857 | 29406.38 | 9.13% |
| 2026-02-26 | 20.75 | 22.22 | 1.52 | 7.34% | 20.65 | 22.55 | 106764 | 23360.06 | 7.62% |
| 2026-02-25 | 21.10 | 20.70 | -0.26 | -1.24% | 20.31 | 21.10 | 72830 | 15102.76 | 5.20% |
| 2026-02-24 | 20.44 | 20.96 | 0.55 | 2.69% | 20.29 | 21.66 | 90242 | 19003.57 | 6.44% |
| 2026-02-13 | 20.02 | 20.41 | 0.55 | 2.77% | 19.42 | 20.89 | 82726 | 16674.08 | 5.91% |
| 2026-02-12 | 20.62 | 19.86 | -0.73 | -3.55% | 19.66 | 20.94 | 85002 | 17002.78 | 6.07% |
| 2026-02-11 | 19.72 | 20.59 | 0.88 | 4.46% | 19.51 | 20.83 | 93062 | 18873.72 | 6.64% |
| 2026-02-10 | 19.01 | 19.71 | 0.62 | 3.25% | 18.85 | 20.15 | 103750 | 20467.28 | 7.41% |
| 2026-02-09 | 18.49 | 19.09 | 0.96 | 5.30% | 17.83 | 19.43 | 129412 | 24407.04 | 9.24% |
| 2026-02-06 | 17.30 | 18.13 | 0.77 | 4.44% | 17.30 | 19.10 | 129123 | 23690.00 | 9.22% |
| 2026-02-05 | 17.87 | 17.36 | -0.53 | -2.96% | 17.21 | 17.87 | 55874 | 9764.66 | 3.99% |
| 2026-02-04 | 17.00 | 17.89 | 1.00 | 5.92% | 16.86 | 18.29 | 94028 | 16735.78 | 6.71% |
| 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% |
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。
