| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 27.95 | 27.85 | -0.09 | -0.32% | 27.45 | 28.00 | 15776 | 4372.84 | 0.86% |
| 2026-02-03 | 27.80 | 27.94 | 0.67 | 2.46% | 27.20 | 28.00 | 35932 | 9955.16 | 1.96% |
| 2026-02-02 | 28.70 | 27.27 | -1.49 | -5.18% | 27.23 | 28.93 | 53896 | 15070.14 | 2.94% |
| 2026-01-30 | 28.28 | 28.76 | 0.33 | 1.16% | 28.25 | 29.18 | 43937 | 12651.68 | 2.40% |
| 2026-01-29 | 29.59 | 28.43 | -1.47 | -4.92% | 28.40 | 30.07 | 51391 | 14933.98 | 2.80% |
| 2026-01-28 | 30.93 | 29.90 | -1.03 | -3.33% | 29.88 | 30.93 | 42275 | 12749.00 | 2.31% |
| 2026-01-27 | 31.35 | 30.93 | -0.41 | -1.31% | 30.02 | 31.54 | 36373 | 11116.37 | 1.98% |
| 2026-01-26 | 32.65 | 31.34 | -1.46 | -4.45% | 31.11 | 32.65 | 60265 | 19141.01 | 3.29% |
| 2026-01-23 | 33.18 | 32.80 | -0.38 | -1.15% | 32.23 | 33.50 | 57631 | 18879.52 | 3.14% |
| 2026-01-22 | 32.00 | 33.18 | 1.73 | 5.50% | 31.26 | 33.39 | 131703 | 42968.40 | 7.18% |
| 2026-01-21 | 30.54 | 31.45 | 0.61 | 1.98% | 30.13 | 31.95 | 56155 | 17608.24 | 3.06% |
| 2026-01-20 | 31.29 | 30.84 | -0.43 | -1.38% | 30.51 | 31.90 | 48868 | 15200.88 | 2.67% |
| 2026-01-19 | 31.46 | 31.27 | -0.31 | -0.98% | 30.50 | 31.95 | 52322 | 16246.16 | 2.85% |
| 2026-01-16 | 30.65 | 31.58 | 1.62 | 5.41% | 29.88 | 32.16 | 104691 | 32379.82 | 5.71% |
| 2026-01-15 | 30.60 | 29.96 | -0.66 | -2.16% | 29.73 | 31.12 | 64270 | 19474.58 | 3.51% |
| 2026-01-14 | 31.51 | 30.62 | -0.89 | -2.82% | 30.32 | 32.11 | 54123 | 16864.29 | 2.95% |
| 2026-01-13 | 32.31 | 31.51 | -0.90 | -2.78% | 31.41 | 32.67 | 55212 | 17674.68 | 3.01% |
| 2026-01-12 | 31.40 | 32.41 | 1.42 | 4.58% | 30.79 | 33.60 | 92774 | 30023.25 | 5.06% |
| 2026-01-09 | 31.74 | 30.99 | -1.28 | -3.97% | 30.21 | 32.39 | 105330 | 32693.80 | 5.75% |
| 2026-01-08 | 29.48 | 32.27 | 2.93 | 9.99% | 29.30 | 32.27 | 61760 | 19294.00 | 3.37% |
| 2026-01-07 | 29.97 | 29.34 | -0.66 | -2.20% | 29.24 | 30.11 | 56805 | 16812.49 | 3.10% |
| 2026-01-06 | 30.76 | 30.00 | -0.73 | -2.38% | 29.99 | 30.79 | 58354 | 17623.23 | 3.18% |
| 2026-01-05 | 30.80 | 30.73 | -0.11 | -0.36% | 30.53 | 31.29 | 43547 | 13408.87 | 2.33% |
| 2025-12-31 | 31.40 | 30.84 | -0.39 | -1.25% | 30.59 | 31.66 | 34283 | 10615.22 | 1.83% |
| 2025-12-30 | 31.00 | 31.23 | 0.32 | 1.04% | 31.00 | 32.15 | 46902 | 14775.23 | 2.51% |
| 2025-12-29 | 31.14 | 30.91 | 0.21 | 0.68% | 30.44 | 31.31 | 47957 | 14809.77 | 2.57% |
| 2025-12-26 | 29.88 | 30.70 | 0.83 | 2.78% | 28.70 | 31.32 | 75163 | 22472.27 | 4.02% |
| 2025-12-25 | 30.59 | 29.87 | -0.41 | -1.35% | 29.78 | 30.88 | 48649 | 14752.95 | 2.60% |
| 2025-12-24 | 29.10 | 30.28 | 1.28 | 4.41% | 28.90 | 30.90 | 64905 | 19512.99 | 3.47% |
| 2025-12-23 | 30.00 | 29.00 | -1.08 | -3.59% | 28.89 | 30.09 | 56426 | 16497.08 | 3.02% |
| 2025-12-22 | 28.59 | 30.08 | 1.21 | 4.19% | 28.16 | 30.99 | 108092 | 32047.23 | 5.78% |
| 2025-12-19 | 27.39 | 28.87 | 1.52 | 5.56% | 27.17 | 29.17 | 79456 | 22576.35 | 4.25% |
| 2025-12-18 | 26.31 | 27.35 | 0.90 | 3.40% | 26.31 | 27.45 | 54695 | 14765.64 | 2.93% |
| 2025-12-17 | 26.19 | 26.45 | 0.26 | 0.99% | 25.72 | 26.61 | 38063 | 9997.30 | 2.04% |
| 2025-12-16 | 26.88 | 26.19 | -1.06 | -3.89% | 26.14 | 27.47 | 60496 | 16077.10 | 3.24% |
| 2025-12-15 | 25.76 | 27.25 | 1.48 | 5.74% | 25.50 | 27.28 | 116404 | 30958.10 | 6.23% |
| 2025-12-12 | 23.49 | 25.77 | 2.34 | 9.99% | 23.27 | 25.77 | 62846 | 15625.84 | 3.36% |
| 2025-12-11 | 24.17 | 23.43 | -0.86 | -3.54% | 23.39 | 24.26 | 25770 | 6092.30 | 1.38% |
| 2025-12-10 | 23.98 | 24.29 | 0.49 | 2.06% | 23.84 | 24.38 | 22725 | 5480.52 | 1.22% |
| 2025-12-09 | 24.13 | 23.80 | -0.38 | -1.57% | 23.80 | 24.35 | 21464 | 5152.77 | 1.15% |
| 2025-12-08 | 24.58 | 24.18 | -0.28 | -1.14% | 24.17 | 24.58 | 22941 | 5579.81 | 1.23% |
| 2025-12-05 | 24.20 | 24.46 | 0.37 | 1.54% | 23.89 | 24.48 | 18249 | 4415.25 | 0.98% |
| 2025-12-04 | 24.60 | 24.09 | -0.38 | -1.55% | 24.03 | 24.65 | 16485 | 3992.85 | 0.88% |
| 2025-12-03 | 24.83 | 24.47 | -0.37 | -1.49% | 24.46 | 25.25 | 18679 | 4604.34 | 1.00% |
| 2025-12-02 | 25.10 | 24.84 | -0.38 | -1.51% | 24.73 | 25.30 | 16700 | 4147.55 | 0.89% |
| 2025-12-01 | 25.86 | 25.22 | -0.69 | -2.66% | 24.96 | 25.86 | 30698 | 7756.61 | 1.64% |
| 2025-11-28 | 25.36 | 25.91 | 0.48 | 1.89% | 25.12 | 26.04 | 31303 | 8068.60 | 1.67% |
| 2025-11-27 | 25.40 | 25.43 | 0.47 | 1.88% | 25.14 | 25.69 | 25321 | 6452.69 | 1.35% |
| 2025-11-26 | 25.71 | 24.96 | -0.68 | -2.65% | 24.95 | 25.77 | 27165 | 6840.38 | 1.45% |
| 2025-11-25 | 24.61 | 25.64 | 1.03 | 4.19% | 24.50 | 25.69 | 40990 | 10322.14 | 2.19% |
| 2025-11-24 | 23.80 | 24.61 | 1.02 | 4.32% | 23.50 | 24.78 | 36375 | 8775.58 | 1.95% |
| 2025-11-21 | 24.37 | 23.59 | -0.76 | -3.12% | 23.56 | 24.72 | 35061 | 8404.93 | 1.88% |
| 2025-11-20 | 24.93 | 24.35 | -0.60 | -2.40% | 24.11 | 25.41 | 45672 | 11201.83 | 2.44% |
| 2025-11-19 | 26.47 | 24.95 | -1.51 | -5.71% | 24.62 | 26.90 | 58676 | 14989.23 | 3.14% |
| 2025-11-18 | 26.33 | 26.46 | 0.14 | 0.53% | 26.02 | 26.65 | 29502 | 7765.40 | 1.58% |
| 2025-11-17 | 26.21 | 26.32 | -0.06 | -0.23% | 26.00 | 26.80 | 33413 | 8829.00 | 1.79% |
| 2025-11-14 | 26.43 | 26.38 | -0.27 | -1.01% | 26.30 | 26.89 | 27383 | 7242.07 | 1.46% |
| 2025-11-13 | 26.80 | 26.65 | -0.11 | -0.41% | 26.40 | 27.04 | 29318 | 7811.98 | 1.57% |
| 2025-11-12 | 27.10 | 26.76 | -0.40 | -1.47% | 26.53 | 27.24 | 32546 | 8723.64 | 1.74% |
| 2025-11-11 | 26.75 | 27.16 | 0.41 | 1.53% | 26.53 | 27.48 | 47854 | 13013.97 | 2.56% |
| 2025-11-10 | 26.54 | 26.75 | 0.09 | 0.34% | 26.18 | 27.12 | 39933 | 10644.75 | 2.14% |
| 2025-11-07 | 26.38 | 26.66 | 0.19 | 0.72% | 26.10 | 27.77 | 65967 | 17819.22 | 3.53% |
| 2025-11-06 | 26.65 | 26.47 | -0.20 | -0.75% | 26.35 | 27.18 | 36657 | 9760.40 | 1.96% |
| 2025-11-05 | 27.10 | 26.67 | -0.46 | -1.70% | 26.52 | 27.12 | 37085 | 9940.76 | 1.98% |
| 2025-11-04 | 27.05 | 27.13 | 0.02 | 0.07% | 26.73 | 27.44 | 36861 | 9966.45 | 1.97% |
| 2025-11-03 | 27.18 | 27.11 | 0.09 | 0.33% | 26.42 | 27.50 | 38013 | 10187.23 | 2.03% |
| 2025-10-31 | 26.71 | 27.02 | 0.50 | 1.89% | 26.55 | 28.15 | 59806 | 16387.77 | 3.20% |
| 2025-10-30 | 26.70 | 26.52 | -0.23 | -0.86% | 26.16 | 27.17 | 38793 | 10334.09 | 2.08% |
| 2025-10-29 | 26.67 | 26.75 | 0.08 | 0.30% | 26.45 | 27.70 | 47020 | 12673.52 | 2.52% |
| 2025-10-28 | 26.51 | 26.67 | 0.07 | 0.26% | 26.05 | 26.68 | 33163 | 8721.66 | 1.77% |
| 2025-10-27 | 27.12 | 26.60 | -0.26 | -0.97% | 26.51 | 27.48 | 40910 | 11025.47 | 2.19% |
| 2025-10-24 | 26.59 | 26.86 | 0.27 | 1.02% | 26.42 | 27.27 | 35549 | 9566.26 | 1.90% |
| 2025-10-23 | 26.66 | 26.59 | 0.10 | 0.38% | 26.00 | 27.10 | 41647 | 10998.95 | 2.23% |
| 2025-10-22 | 27.63 | 26.49 | -1.14 | -4.13% | 26.36 | 27.65 | 45789 | 12300.84 | 2.45% |
| 2025-10-21 | 27.67 | 27.63 | 0.14 | 0.51% | 27.34 | 27.80 | 26927 | 7429.58 | 1.44% |
| 2025-10-20 | 27.65 | 27.49 | 0.13 | 0.48% | 27.29 | 28.37 | 32424 | 9035.30 | 1.73% |
| 2025-10-17 | 28.32 | 27.36 | -0.97 | -3.42% | 27.36 | 28.62 | 37109 | 10348.26 | 1.99% |
| 2025-10-16 | 28.81 | 28.33 | -0.44 | -1.53% | 28.28 | 29.08 | 36012 | 10309.10 | 1.93% |
| 2025-10-15 | 28.70 | 28.77 | 0.07 | 0.24% | 28.01 | 29.14 | 49949 | 14279.01 | 2.67% |
| 2025-10-14 | 30.56 | 28.70 | -1.86 | -6.09% | 28.50 | 30.70 | 81724 | 23979.29 | 4.37% |
中天精装(002989)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。
