| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.58 | 15.08 | -0.75 | -4.74% | 15.07 | 15.78 | 218149 | 33436.04 | 15.40% |
| 2025-08-13 | 16.54 | 15.83 | -0.73 | -4.41% | 15.72 | 16.96 | 306252 | 49340.88 | 21.62% |
| 2025-08-12 | 19.26 | 16.56 | -0.95 | -5.43% | 16.47 | 19.26 | 440454 | 78351.94 | 31.09% |
| 2025-08-11 | 16.99 | 17.51 | 1.59 | 9.99% | 16.82 | 17.51 | 115142 | 19896.40 | 8.13% |
| 2025-08-08 | 14.36 | 15.92 | 1.45 | 10.02% | 14.15 | 15.92 | 181006 | 27412.19 | 12.78% |
| 2025-08-07 | 14.45 | 14.47 | 0.14 | 0.98% | 14.32 | 14.55 | 54006 | 7806.94 | 3.81% |
| 2025-08-06 | 14.47 | 14.33 | -0.15 | -1.04% | 14.29 | 14.53 | 57522 | 8251.68 | 4.06% |
| 2025-08-05 | 14.09 | 14.48 | 0.49 | 3.50% | 14.02 | 14.79 | 115145 | 16612.10 | 8.13% |
| 2025-08-04 | 13.81 | 13.99 | 0.14 | 1.01% | 13.71 | 14.13 | 51398 | 7193.72 | 3.63% |
| 2025-08-01 | 13.78 | 13.85 | 0.15 | 1.09% | 13.75 | 14.15 | 49936 | 6973.51 | 3.53% |
| 2025-07-31 | 14.07 | 13.70 | -0.35 | -2.49% | 13.53 | 14.13 | 48947 | 6811.16 | 3.46% |
| 2025-07-30 | 14.04 | 14.05 | 0.02 | 0.14% | 13.88 | 14.57 | 68509 | 9728.84 | 4.84% |
| 2025-07-29 | 14.15 | 14.03 | -0.20 | -1.41% | 13.82 | 14.25 | 64327 | 8993.85 | 4.54% |
| 2025-07-28 | 14.09 | 14.23 | 0.08 | 0.57% | 13.88 | 14.24 | 70029 | 9845.88 | 4.94% |
| 2025-07-25 | 14.33 | 14.15 | -0.44 | -3.02% | 14.02 | 14.45 | 120302 | 17026.85 | 8.49% |
| 2025-07-24 | 14.05 | 14.59 | 0.62 | 4.44% | 13.95 | 14.85 | 164440 | 23782.46 | 11.61% |
| 2025-07-23 | 14.05 | 13.97 | 0.02 | 0.14% | 13.91 | 14.34 | 109158 | 15393.07 | 7.71% |
| 2025-07-22 | 14.05 | 13.95 | -0.10 | -0.71% | 13.86 | 14.24 | 88865 | 12421.98 | 6.27% |
| 2025-07-21 | 13.57 | 14.05 | 0.46 | 3.38% | 13.51 | 14.07 | 88959 | 12336.72 | 6.28% |
| 2025-07-18 | 13.65 | 13.59 | 0.00 | 0.00% | 13.48 | 13.68 | 32901 | 4466.37 | 2.32% |
| 2025-07-17 | 13.58 | 13.59 | 0.01 | 0.07% | 13.49 | 13.72 | 41193 | 5600.90 | 2.91% |
| 2025-07-16 | 13.39 | 13.58 | 0.20 | 1.49% | 13.35 | 13.79 | 54033 | 7359.96 | 3.81% |
| 2025-07-15 | 13.80 | 13.38 | -0.51 | -3.67% | 13.36 | 13.85 | 73951 | 10026.72 | 5.22% |
| 2025-07-14 | 13.57 | 13.89 | 0.28 | 2.06% | 13.52 | 14.15 | 95473 | 13308.99 | 6.74% |
| 2025-07-11 | 13.69 | 13.61 | -0.15 | -1.09% | 13.41 | 13.76 | 54905 | 7443.45 | 3.88% |
| 2025-07-10 | 13.74 | 13.76 | 0.02 | 0.15% | 13.61 | 13.85 | 45248 | 6223.66 | 3.19% |
| 2025-07-09 | 13.75 | 13.74 | -0.07 | -0.51% | 13.71 | 13.87 | 52148 | 7185.04 | 3.68% |
| 2025-07-08 | 13.74 | 13.81 | 0.04 | 0.29% | 13.66 | 13.85 | 51868 | 7133.45 | 3.66% |
| 2025-07-07 | 13.43 | 13.77 | 0.26 | 1.92% | 13.31 | 13.84 | 62760 | 8588.48 | 4.43% |
| 2025-07-04 | 13.73 | 13.51 | -0.22 | -1.60% | 13.47 | 13.88 | 83082 | 11281.29 | 5.87% |
| 2025-07-03 | 13.93 | 13.73 | -0.35 | -2.49% | 13.72 | 14.05 | 98600 | 13683.31 | 6.96% |
| 2025-07-02 | 14.31 | 14.08 | 0.14 | 1.00% | 13.87 | 14.34 | 120481 | 16981.97 | 8.51% |
| 2025-07-01 | 14.09 | 13.94 | -0.16 | -1.13% | 13.72 | 14.09 | 100655 | 14005.74 | 7.11% |
| 2025-06-30 | 14.01 | 14.10 | 0.00 | 0.00% | 13.90 | 14.12 | 96225 | 13497.15 | 6.79% |
| 2025-06-27 | 14.10 | 14.10 | -0.14 | -0.98% | 13.93 | 14.33 | 125914 | 17734.01 | 8.89% |
| 2025-06-26 | 14.35 | 14.24 | -0.46 | -3.13% | 13.92 | 14.38 | 205601 | 29100.99 | 14.51% |
| 2025-06-25 | 13.86 | 14.70 | 0.43 | 3.01% | 13.55 | 15.10 | 315583 | 44810.70 | 22.28% |
| 2025-06-24 | 15.12 | 14.30 | -1.56 | -9.84% | 14.27 | 15.82 | 397949 | 59469.55 | 28.09% |
| 2025-06-23 | 15.86 | 15.86 | 1.44 | 9.99% | 15.86 | 15.86 | 36723 | 5824.21 | 2.59% |
| 2025-06-20 | 13.04 | 14.42 | 1.31 | 9.99% | 12.81 | 14.42 | 152752 | 21584.72 | 10.78% |
| 2025-06-19 | 13.65 | 13.11 | -0.53 | -3.89% | 12.62 | 13.77 | 194414 | 25350.28 | 13.72% |
| 2025-06-18 | 14.33 | 13.64 | -0.83 | -5.74% | 13.48 | 14.33 | 235059 | 32280.82 | 16.59% |
| 2025-06-17 | 13.12 | 14.47 | 1.32 | 10.04% | 12.92 | 14.47 | 212754 | 29087.55 | 15.02% |
| 2025-06-16 | 13.13 | 13.15 | 0.07 | 0.54% | 12.88 | 13.34 | 101861 | 13355.62 | 7.19% |
| 2025-06-13 | 13.33 | 13.08 | -0.36 | -2.68% | 12.95 | 13.44 | 86142 | 11299.66 | 6.08% |
| 2025-06-12 | 13.00 | 13.44 | 0.30 | 2.28% | 12.93 | 13.54 | 122686 | 16303.01 | 8.66% |
| 2025-06-11 | 13.52 | 13.14 | -0.27 | -2.01% | 13.05 | 13.75 | 160165 | 21350.79 | 11.31% |
| 2025-06-10 | 13.50 | 13.41 | -0.06 | -0.45% | 13.21 | 13.71 | 122314 | 16404.68 | 8.63% |
| 2025-06-09 | 13.45 | 13.47 | -0.22 | -1.61% | 13.29 | 13.54 | 121309 | 16285.78 | 8.56% |
| 2025-06-06 | 13.11 | 13.69 | 0.49 | 3.71% | 13.11 | 14.20 | 214374 | 29232.38 | 15.13% |
| 2025-06-05 | 12.90 | 13.20 | 0.27 | 2.09% | 12.81 | 13.98 | 162641 | 21623.86 | 11.48% |
| 2025-06-04 | 12.86 | 12.93 | -0.03 | -0.23% | 12.74 | 12.99 | 63730 | 8206.32 | 4.50% |
| 2025-06-03 | 13.10 | 12.96 | 0.02 | 0.15% | 12.62 | 13.16 | 96494 | 12520.21 | 6.81% |
| 2025-05-30 | 12.70 | 12.94 | 0.22 | 1.73% | 12.55 | 13.15 | 99718 | 12808.22 | 7.04% |
| 2025-05-29 | 12.41 | 12.72 | 0.29 | 2.33% | 12.38 | 12.85 | 85105 | 10812.91 | 6.01% |
| 2025-05-28 | 12.46 | 12.43 | -0.03 | -0.24% | 12.35 | 12.92 | 71409 | 8953.93 | 5.04% |
| 2025-05-27 | 12.17 | 12.46 | 0.23 | 1.88% | 12.12 | 12.51 | 69815 | 8602.71 | 4.93% |
| 2025-05-26 | 11.94 | 12.23 | 0.35 | 2.95% | 11.87 | 12.30 | 59708 | 7260.50 | 4.22% |
| 2025-05-23 | 12.00 | 11.88 | -0.11 | -0.92% | 11.81 | 12.17 | 60466 | 7242.81 | 4.27% |
| 2025-05-22 | 12.18 | 11.99 | -0.37 | -2.99% | 11.97 | 12.38 | 56743 | 6888.53 | 4.01% |
| 2025-05-21 | 12.33 | 12.36 | 0.03 | 0.24% | 12.16 | 12.45 | 69612 | 8565.26 | 4.91% |
| 2025-05-20 | 12.12 | 12.33 | 0.10 | 0.82% | 12.03 | 12.35 | 62554 | 7646.76 | 4.42% |
| 2025-05-19 | 12.24 | 12.23 | -0.01 | -0.08% | 12.02 | 12.45 | 65563 | 7999.56 | 4.63% |
| 2025-05-16 | 12.47 | 12.24 | -0.33 | -2.63% | 12.20 | 12.57 | 90507 | 11116.11 | 6.39% |
| 2025-05-15 | 13.04 | 12.57 | -0.36 | -2.78% | 12.45 | 13.06 | 139033 | 17620.44 | 9.81% |
| 2025-05-14 | 12.29 | 12.93 | 0.52 | 4.19% | 12.16 | 12.95 | 175935 | 22253.38 | 12.42% |
| 2025-05-13 | 12.48 | 12.41 | 0.02 | 0.16% | 12.20 | 12.88 | 89189 | 11080.92 | 6.30% |
| 2025-05-12 | 12.22 | 12.39 | 0.04 | 0.32% | 12.21 | 13.00 | 104610 | 13014.27 | 7.38% |
| 2025-05-09 | 13.00 | 12.35 | -0.56 | -4.34% | 12.33 | 13.07 | 154020 | 19418.14 | 10.87% |
| 2025-05-08 | 12.57 | 12.91 | 0.29 | 2.30% | 12.44 | 13.02 | 162739 | 20835.92 | 11.49% |
| 2025-05-07 | 13.41 | 12.62 | 0.20 | 1.61% | 12.34 | 13.41 | 224860 | 28852.28 | 15.87% |
| 2025-05-06 | 12.19 | 12.42 | 0.47 | 3.93% | 12.08 | 12.68 | 141663 | 17435.35 | 10.00% |
| 2025-04-30 | 12.05 | 11.95 | -0.22 | -1.81% | 11.82 | 12.18 | 105861 | 12677.40 | 7.47% |
| 2025-04-29 | 12.29 | 12.17 | -0.33 | -2.64% | 11.78 | 12.86 | 153225 | 18878.39 | 10.82% |
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。
