| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 36.10 | 36.99 | 1.84 | 5.23% | 33.73 | 37.27 | 510067 | 181384.62 | 45.37% |
| 2026-02-02 | 35.01 | 35.15 | 0.64 | 1.85% | 33.00 | 37.73 | 496835 | 177590.78 | 44.20% |
| 2026-01-30 | 33.00 | 34.51 | 3.14 | 10.01% | 30.90 | 34.51 | 572215 | 191492.41 | 50.90% |
| 2026-01-29 | 30.02 | 31.37 | 2.85 | 9.99% | 29.16 | 31.37 | 187830 | 57799.06 | 16.71% |
| 2026-01-28 | 29.36 | 28.52 | 0.91 | 3.30% | 27.67 | 30.37 | 419915 | 121982.07 | 37.35% |
| 2026-01-27 | 25.00 | 27.61 | 2.51 | 10.00% | 24.00 | 27.61 | 308268 | 79858.22 | 27.42% |
| 2026-01-26 | 25.09 | 25.10 | 2.28 | 9.99% | 23.80 | 25.10 | 380795 | 94580.75 | 33.87% |
| 2026-01-23 | 21.77 | 22.82 | 1.18 | 5.45% | 21.77 | 23.80 | 398511 | 90540.12 | 35.45% |
| 2026-01-22 | 21.61 | 21.64 | -0.02 | -0.09% | 20.43 | 22.45 | 432640 | 93137.55 | 38.49% |
| 2026-01-21 | 20.43 | 21.66 | 1.97 | 10.01% | 20.43 | 21.66 | 248251 | 52630.31 | 22.08% |
| 2026-01-20 | 21.27 | 19.69 | -0.57 | -2.81% | 19.56 | 22.29 | 339695 | 72093.37 | 30.22% |
| 2026-01-19 | 18.80 | 20.26 | 1.84 | 9.99% | 18.59 | 20.26 | 86627 | 17098.17 | 7.71% |
| 2026-01-16 | 19.25 | 18.42 | -0.97 | -5.00% | 18.25 | 19.61 | 89640 | 16736.67 | 7.97% |
| 2026-01-15 | 19.37 | 19.39 | -0.71 | -3.53% | 19.01 | 19.94 | 106438 | 20692.37 | 9.47% |
| 2026-01-14 | 19.28 | 20.10 | 0.81 | 4.20% | 19.10 | 20.43 | 141637 | 28240.97 | 12.60% |
| 2026-01-13 | 19.97 | 19.29 | -0.54 | -2.72% | 19.17 | 19.99 | 116794 | 22817.71 | 10.39% |
| 2026-01-12 | 18.78 | 19.83 | 1.19 | 6.38% | 18.78 | 19.93 | 153328 | 29934.89 | 13.64% |
| 2026-01-09 | 17.71 | 18.64 | 0.86 | 4.84% | 17.70 | 18.71 | 92840 | 17012.33 | 8.26% |
| 2026-01-08 | 17.21 | 17.78 | 0.52 | 3.01% | 17.21 | 17.88 | 55562 | 9832.52 | 4.94% |
| 2026-01-07 | 17.70 | 17.26 | -0.35 | -1.99% | 17.23 | 17.82 | 44715 | 7822.38 | 3.98% |
| 2026-01-06 | 17.40 | 17.61 | 0.23 | 1.32% | 17.09 | 17.81 | 74409 | 13033.10 | 6.62% |
| 2026-01-05 | 16.51 | 17.38 | 0.86 | 5.21% | 16.39 | 17.64 | 97181 | 16638.12 | 8.64% |
| 2025-12-31 | 16.23 | 16.52 | 0.28 | 1.72% | 16.15 | 16.67 | 48959 | 8053.97 | 4.36% |
| 2025-12-30 | 16.20 | 16.24 | 0.05 | 0.31% | 16.20 | 16.54 | 35287 | 5765.18 | 3.14% |
| 2025-12-29 | 16.29 | 16.19 | -0.10 | -0.61% | 16.15 | 16.30 | 21932 | 3555.26 | 1.95% |
| 2025-12-26 | 16.44 | 16.29 | -0.12 | -0.73% | 16.16 | 16.45 | 26305 | 4290.47 | 2.34% |
| 2025-12-25 | 16.30 | 16.41 | 0.05 | 0.31% | 16.23 | 16.43 | 24928 | 4079.86 | 2.22% |
| 2025-12-24 | 16.10 | 16.36 | 0.23 | 1.43% | 16.07 | 16.46 | 25988 | 4230.84 | 2.31% |
| 2025-12-23 | 16.49 | 16.13 | -0.52 | -3.12% | 16.11 | 16.58 | 39593 | 6444.57 | 3.52% |
| 2025-12-22 | 16.48 | 16.65 | 0.15 | 0.91% | 16.31 | 16.80 | 50849 | 8422.80 | 4.52% |
| 2025-12-19 | 16.39 | 16.50 | 0.20 | 1.23% | 16.26 | 16.56 | 29137 | 4782.94 | 2.59% |
| 2025-12-18 | 16.13 | 16.30 | 0.01 | 0.06% | 16.00 | 16.53 | 36817 | 6021.21 | 3.28% |
| 2025-12-17 | 16.27 | 16.29 | 0.02 | 0.12% | 15.83 | 16.34 | 50024 | 8042.01 | 4.45% |
| 2025-12-16 | 16.96 | 16.27 | -0.78 | -4.57% | 16.23 | 17.00 | 61640 | 10174.20 | 5.48% |
| 2025-12-15 | 17.29 | 17.05 | -0.33 | -1.90% | 16.83 | 17.37 | 57932 | 9876.05 | 5.15% |
| 2025-12-12 | 17.94 | 17.38 | -0.42 | -2.36% | 17.33 | 17.95 | 76230 | 13407.89 | 6.78% |
| 2025-12-11 | 18.49 | 17.80 | -0.69 | -3.73% | 17.80 | 18.51 | 81643 | 14731.58 | 7.26% |
| 2025-12-10 | 18.71 | 18.49 | -0.51 | -2.68% | 18.22 | 18.76 | 156220 | 28736.67 | 13.90% |
| 2025-12-09 | 17.20 | 19.00 | 1.73 | 10.02% | 17.19 | 19.00 | 130448 | 24283.21 | 11.60% |
| 2025-12-08 | 17.24 | 17.27 | 0.04 | 0.23% | 17.22 | 17.44 | 25841 | 4474.57 | 2.30% |
| 2025-12-05 | 17.24 | 17.23 | -0.02 | -0.12% | 16.94 | 17.30 | 31409 | 5379.23 | 2.79% |
| 2025-12-04 | 17.92 | 17.25 | -0.49 | -2.76% | 17.25 | 17.92 | 43385 | 7572.85 | 3.86% |
| 2025-12-03 | 18.46 | 17.74 | -0.84 | -4.52% | 17.62 | 18.51 | 91182 | 16333.41 | 8.11% |
| 2025-12-02 | 18.14 | 18.58 | 0.39 | 2.14% | 17.97 | 19.45 | 101707 | 18870.96 | 9.05% |
| 2025-12-01 | 18.30 | 18.19 | -0.19 | -1.03% | 18.13 | 18.46 | 37476 | 6853.55 | 3.33% |
| 2025-11-28 | 18.40 | 18.38 | -0.12 | -0.65% | 18.28 | 18.73 | 36629 | 6742.90 | 3.26% |
| 2025-11-27 | 18.45 | 18.50 | -0.05 | -0.27% | 18.37 | 18.72 | 47326 | 8778.51 | 4.21% |
| 2025-11-26 | 18.85 | 18.55 | -0.29 | -1.54% | 18.47 | 19.06 | 53924 | 10086.59 | 4.80% |
| 2025-11-25 | 18.68 | 18.84 | 0.16 | 0.86% | 18.56 | 19.06 | 76586 | 14430.73 | 6.81% |
| 2025-11-24 | 18.11 | 18.68 | 0.57 | 3.15% | 17.72 | 18.69 | 91838 | 16869.85 | 8.17% |
| 2025-11-21 | 17.88 | 18.11 | 0.11 | 0.61% | 17.63 | 18.40 | 67710 | 12234.63 | 6.02% |
| 2025-11-20 | 18.39 | 18.00 | -0.26 | -1.42% | 17.85 | 18.39 | 35058 | 6328.40 | 3.12% |
| 2025-11-19 | 18.51 | 18.26 | -0.28 | -1.51% | 18.15 | 18.66 | 64293 | 11789.61 | 5.72% |
| 2025-11-18 | 18.03 | 18.54 | 0.48 | 2.66% | 17.81 | 18.78 | 86567 | 15988.46 | 7.70% |
| 2025-11-17 | 17.96 | 18.06 | 0.21 | 1.18% | 17.80 | 18.10 | 28490 | 5126.12 | 2.53% |
| 2025-11-14 | 17.88 | 17.85 | -0.03 | -0.17% | 17.78 | 17.99 | 22825 | 4089.33 | 2.03% |
| 2025-11-13 | 17.84 | 17.88 | 0.07 | 0.39% | 17.59 | 17.88 | 21756 | 3863.91 | 1.94% |
| 2025-11-12 | 17.76 | 17.81 | 0.03 | 0.17% | 17.70 | 17.95 | 25068 | 4461.66 | 2.23% |
| 2025-11-11 | 17.65 | 17.78 | 0.13 | 0.74% | 17.55 | 17.83 | 23382 | 4146.99 | 2.08% |
| 2025-11-10 | 17.72 | 17.65 | 0.19 | 1.09% | 17.46 | 17.75 | 23099 | 4077.19 | 2.05% |
| 2025-11-07 | 17.55 | 17.46 | -0.15 | -0.85% | 17.45 | 17.72 | 26485 | 4648.01 | 2.36% |
| 2025-11-06 | 17.81 | 17.61 | -0.26 | -1.45% | 17.48 | 17.86 | 26296 | 4631.05 | 2.34% |
| 2025-11-05 | 17.81 | 17.87 | -0.09 | -0.50% | 17.72 | 18.00 | 30371 | 5426.02 | 2.70% |
| 2025-11-04 | 17.86 | 17.96 | 0.10 | 0.56% | 17.65 | 18.03 | 42963 | 7674.30 | 3.82% |
| 2025-11-03 | 17.52 | 17.86 | 0.34 | 1.94% | 17.50 | 17.89 | 36747 | 6528.03 | 3.27% |
| 2025-10-31 | 17.02 | 17.52 | 0.50 | 2.94% | 17.00 | 17.64 | 39963 | 6971.91 | 3.55% |
| 2025-10-30 | 17.16 | 17.02 | -0.15 | -0.87% | 16.99 | 17.30 | 22944 | 3927.20 | 2.04% |
| 2025-10-29 | 17.53 | 17.17 | -0.37 | -2.11% | 17.02 | 17.53 | 33154 | 5688.44 | 2.95% |
| 2025-10-28 | 17.42 | 17.54 | 0.12 | 0.69% | 17.36 | 17.68 | 23646 | 4157.42 | 2.10% |
| 2025-10-27 | 17.60 | 17.42 | -0.22 | -1.25% | 17.33 | 17.70 | 23289 | 4066.48 | 2.07% |
| 2025-10-24 | 17.53 | 17.64 | 0.11 | 0.63% | 17.40 | 17.68 | 27646 | 4858.21 | 2.46% |
| 2025-10-23 | 17.25 | 17.53 | 0.18 | 1.04% | 17.25 | 17.56 | 20908 | 3645.55 | 1.86% |
| 2025-10-22 | 17.35 | 17.35 | 0.01 | 0.06% | 17.25 | 17.54 | 22052 | 3841.54 | 1.96% |
| 2025-10-21 | 17.07 | 17.34 | 0.34 | 2.00% | 17.05 | 17.39 | 27723 | 4794.19 | 2.47% |
| 2025-10-20 | 16.81 | 17.00 | 0.33 | 1.98% | 16.78 | 17.08 | 17492 | 2962.33 | 1.56% |
| 2025-10-17 | 16.94 | 16.67 | -0.33 | -1.94% | 16.64 | 17.04 | 24191 | 4076.13 | 2.15% |
| 2025-10-16 | 17.17 | 17.00 | -0.18 | -1.05% | 16.98 | 17.25 | 15782 | 2696.21 | 1.40% |
| 2025-10-15 | 17.06 | 17.18 | 0.18 | 1.06% | 16.89 | 17.29 | 22015 | 3779.94 | 1.96% |
| 2025-10-14 | 17.25 | 17.00 | -0.20 | -1.16% | 16.95 | 17.38 | 23440 | 4013.83 | 2.09% |
| 2025-10-13 | 16.90 | 17.20 | -0.15 | -0.86% | 16.45 | 17.24 | 25187 | 4274.19 | 2.24% |
天地在线(002995)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。
