| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.41 | 17.35 | -0.15 | -0.86% | 17.31 | 17.49 | 23188 | 4035.91 | 2.06% |
| 2025-10-09 | 17.81 | 17.50 | -0.38 | -2.13% | 17.37 | 17.84 | 39357 | 6886.83 | 3.50% |
| 2025-09-30 | 17.65 | 17.88 | 0.28 | 1.59% | 17.58 | 18.38 | 44406 | 7986.28 | 3.95% |
| 2025-09-29 | 17.70 | 17.60 | 0.00 | 0.00% | 17.29 | 17.75 | 18842 | 3301.73 | 1.68% |
| 2025-09-26 | 18.00 | 17.60 | -0.30 | -1.68% | 17.56 | 18.00 | 25668 | 4535.87 | 2.28% |
| 2025-09-25 | 17.79 | 17.90 | 0.11 | 0.62% | 17.70 | 18.25 | 36674 | 6597.83 | 3.26% |
| 2025-09-24 | 17.46 | 17.79 | 0.33 | 1.89% | 17.35 | 17.84 | 28435 | 5037.52 | 2.53% |
| 2025-09-23 | 17.84 | 17.46 | -0.40 | -2.24% | 17.01 | 17.86 | 42312 | 7333.88 | 3.76% |
| 2025-09-22 | 18.09 | 17.86 | -0.22 | -1.22% | 17.73 | 18.15 | 31077 | 5556.76 | 2.76% |
| 2025-09-19 | 18.23 | 18.08 | -0.22 | -1.20% | 18.03 | 18.35 | 35591 | 6455.29 | 3.17% |
| 2025-09-18 | 18.78 | 18.30 | -0.79 | -4.14% | 18.21 | 18.78 | 95188 | 17606.67 | 8.47% |
| 2025-09-17 | 18.55 | 19.09 | 0.53 | 2.86% | 18.38 | 19.79 | 118801 | 22777.73 | 10.57% |
| 2025-09-16 | 18.42 | 18.56 | 0.27 | 1.48% | 18.33 | 18.64 | 46894 | 8667.23 | 4.17% |
| 2025-09-15 | 18.21 | 18.29 | 0.03 | 0.16% | 18.02 | 18.30 | 27637 | 5022.05 | 2.46% |
| 2025-09-12 | 18.38 | 18.26 | -0.12 | -0.65% | 18.24 | 18.58 | 32826 | 6030.93 | 2.92% |
| 2025-09-11 | 18.17 | 18.38 | 0.16 | 0.88% | 17.90 | 18.39 | 36659 | 6664.53 | 3.26% |
| 2025-09-10 | 18.12 | 18.22 | 0.10 | 0.55% | 18.12 | 18.45 | 31553 | 5772.50 | 2.81% |
| 2025-09-09 | 18.50 | 18.12 | -0.32 | -1.74% | 18.06 | 18.57 | 41137 | 7513.57 | 3.66% |
| 2025-09-08 | 18.35 | 18.44 | 0.09 | 0.49% | 18.27 | 18.57 | 29817 | 5491.31 | 2.65% |
| 2025-09-05 | 18.17 | 18.35 | 0.23 | 1.27% | 17.87 | 18.35 | 36865 | 6710.70 | 3.28% |
| 2025-09-04 | 18.11 | 18.12 | 0.07 | 0.39% | 17.90 | 18.39 | 40407 | 7352.48 | 3.59% |
| 2025-09-03 | 18.66 | 18.05 | -0.54 | -2.90% | 18.04 | 18.75 | 39638 | 7276.11 | 3.53% |
| 2025-09-02 | 19.17 | 18.59 | -0.57 | -2.97% | 18.52 | 19.17 | 50701 | 9481.66 | 4.51% |
| 2025-09-01 | 19.01 | 19.16 | 0.25 | 1.32% | 18.93 | 19.30 | 38905 | 7444.83 | 3.46% |
| 2025-08-29 | 19.43 | 18.91 | -0.34 | -1.77% | 18.82 | 19.43 | 51073 | 9719.53 | 4.54% |
| 2025-08-28 | 19.41 | 19.25 | -0.32 | -1.64% | 18.52 | 19.80 | 93854 | 17968.01 | 8.35% |
| 2025-08-27 | 20.44 | 19.57 | -0.75 | -3.69% | 19.52 | 20.50 | 82703 | 16603.90 | 7.36% |
| 2025-08-26 | 20.03 | 20.32 | 0.20 | 0.99% | 19.97 | 20.49 | 81446 | 16578.36 | 7.24% |
| 2025-08-25 | 20.23 | 20.12 | -0.07 | -0.35% | 20.01 | 20.35 | 78411 | 15810.79 | 6.98% |
| 2025-08-22 | 19.92 | 20.19 | 0.28 | 1.41% | 19.75 | 20.20 | 75316 | 15068.77 | 6.70% |
| 2025-08-21 | 20.00 | 19.91 | -0.09 | -0.45% | 19.80 | 20.25 | 56073 | 11193.66 | 4.99% |
| 2025-08-20 | 19.94 | 20.00 | 0.06 | 0.30% | 19.76 | 20.00 | 53418 | 10630.70 | 4.75% |
| 2025-08-19 | 19.95 | 19.94 | -0.01 | -0.05% | 19.73 | 20.06 | 61955 | 12333.92 | 5.51% |
| 2025-08-18 | 19.59 | 19.95 | 0.41 | 2.10% | 19.46 | 20.10 | 97817 | 19478.40 | 8.70% |
| 2025-08-15 | 19.44 | 19.54 | 0.10 | 0.51% | 19.20 | 19.57 | 54754 | 10621.30 | 4.87% |
| 2025-08-14 | 20.25 | 19.44 | -0.54 | -2.70% | 19.42 | 20.50 | 100062 | 19869.27 | 8.90% |
| 2025-08-13 | 19.73 | 19.98 | 0.43 | 2.20% | 19.56 | 20.20 | 92959 | 18521.57 | 8.27% |
| 2025-08-12 | 19.64 | 19.55 | -0.14 | -0.71% | 19.40 | 19.72 | 38964 | 7613.01 | 3.47% |
| 2025-08-11 | 19.38 | 19.69 | 0.27 | 1.39% | 19.25 | 19.78 | 54814 | 10759.74 | 4.88% |
| 2025-08-08 | 19.88 | 19.42 | -0.46 | -2.31% | 19.40 | 20.00 | 64546 | 12585.39 | 5.74% |
| 2025-08-07 | 19.87 | 19.88 | -0.04 | -0.20% | 19.72 | 20.25 | 85072 | 17000.29 | 7.57% |
| 2025-08-06 | 19.80 | 19.92 | 0.09 | 0.45% | 19.73 | 20.15 | 53348 | 10609.35 | 4.75% |
| 2025-08-05 | 19.89 | 19.83 | -0.09 | -0.45% | 19.64 | 20.08 | 55768 | 11021.79 | 4.96% |
| 2025-08-04 | 19.93 | 19.92 | -0.11 | -0.55% | 19.38 | 20.02 | 76292 | 15016.13 | 6.79% |
| 2025-08-01 | 20.43 | 20.03 | 0.08 | 0.40% | 19.63 | 20.94 | 112967 | 22705.25 | 10.05% |
| 2025-07-31 | 19.63 | 19.95 | 0.33 | 1.68% | 19.63 | 20.19 | 113705 | 22716.47 | 10.11% |
| 2025-07-30 | 19.73 | 19.62 | -0.11 | -0.56% | 19.41 | 19.83 | 49568 | 9742.61 | 4.41% |
| 2025-07-29 | 19.71 | 19.73 | -0.06 | -0.30% | 19.47 | 19.78 | 46758 | 9161.18 | 4.16% |
| 2025-07-28 | 20.00 | 19.79 | -0.10 | -0.50% | 19.75 | 20.15 | 59006 | 11736.94 | 5.25% |
| 2025-07-25 | 19.68 | 19.89 | 0.13 | 0.66% | 19.68 | 20.09 | 78346 | 15568.99 | 6.97% |
| 2025-07-24 | 19.54 | 19.76 | 0.23 | 1.18% | 19.53 | 19.78 | 54340 | 10701.99 | 4.83% |
| 2025-07-23 | 19.71 | 19.53 | -0.25 | -1.26% | 19.49 | 19.85 | 60186 | 11844.04 | 5.35% |
| 2025-07-22 | 20.02 | 19.78 | -0.30 | -1.49% | 19.68 | 20.02 | 81882 | 16220.22 | 7.28% |
| 2025-07-21 | 20.03 | 20.08 | -0.20 | -0.99% | 19.96 | 20.36 | 107706 | 21643.08 | 9.58% |
| 2025-07-18 | 20.69 | 20.28 | -0.30 | -1.46% | 19.89 | 20.88 | 174815 | 35342.36 | 15.55% |
| 2025-07-17 | 19.98 | 20.58 | 0.17 | 0.83% | 19.73 | 21.00 | 320361 | 65763.29 | 28.50% |
| 2025-07-16 | 18.92 | 20.41 | 1.86 | 10.03% | 18.92 | 20.41 | 207660 | 42233.00 | 18.47% |
| 2025-07-15 | 18.60 | 18.55 | -0.10 | -0.54% | 18.11 | 18.68 | 52053 | 9558.40 | 4.63% |
| 2025-07-14 | 19.12 | 18.65 | -0.70 | -3.62% | 18.60 | 19.19 | 76104 | 14226.42 | 6.77% |
| 2025-07-11 | 18.92 | 19.35 | 0.44 | 2.33% | 18.68 | 19.55 | 82644 | 15871.28 | 7.35% |
| 2025-07-10 | 18.90 | 18.91 | -0.13 | -0.68% | 18.82 | 19.11 | 28982 | 5490.46 | 2.58% |
| 2025-07-09 | 18.96 | 19.04 | 0.04 | 0.21% | 18.81 | 19.24 | 44996 | 8582.86 | 4.00% |
| 2025-07-08 | 18.70 | 19.00 | 0.34 | 1.82% | 18.55 | 19.45 | 51796 | 9802.39 | 4.61% |
| 2025-07-07 | 18.42 | 18.66 | 0.25 | 1.36% | 18.33 | 18.90 | 25476 | 4750.77 | 2.27% |
| 2025-07-04 | 18.69 | 18.41 | -0.28 | -1.50% | 18.33 | 18.74 | 33463 | 6188.38 | 2.98% |
| 2025-07-03 | 18.65 | 18.69 | 0.06 | 0.32% | 18.54 | 18.86 | 25684 | 4809.01 | 2.28% |
| 2025-07-02 | 18.97 | 18.63 | -0.32 | -1.69% | 18.44 | 19.00 | 35963 | 6700.32 | 3.20% |
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。
