| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.47 | 7.53 | 0.06 | 0.80% | 7.35 | 7.63 | 107369 | 8105.50 | 3.12% |
| 2026-02-05 | 7.52 | 7.47 | 0.03 | 0.40% | 7.45 | 7.63 | 158135 | 11916.64 | 4.60% |
| 2026-02-04 | 7.75 | 7.44 | 0.04 | 0.54% | 7.42 | 7.79 | 222572 | 16714.38 | 6.48% |
| 2026-02-03 | 7.43 | 7.40 | 0.08 | 1.09% | 7.27 | 7.47 | 117201 | 8662.73 | 3.41% |
| 2026-02-02 | 7.55 | 7.32 | -0.31 | -4.06% | 7.31 | 7.56 | 145078 | 10791.75 | 4.22% |
| 2026-01-30 | 7.46 | 7.63 | 0.19 | 2.55% | 7.37 | 7.69 | 158633 | 12038.97 | 4.62% |
| 2026-01-29 | 7.46 | 7.44 | -0.06 | -0.80% | 7.38 | 7.59 | 139742 | 10463.01 | 4.07% |
| 2026-01-28 | 7.43 | 7.50 | 0.06 | 0.81% | 7.39 | 7.55 | 104813 | 7852.50 | 3.05% |
| 2026-01-27 | 7.42 | 7.44 | -0.02 | -0.27% | 7.30 | 7.55 | 112256 | 8330.45 | 3.27% |
| 2026-01-26 | 7.36 | 7.46 | 0.10 | 1.36% | 7.32 | 7.57 | 143691 | 10653.72 | 4.18% |
| 2026-01-23 | 7.38 | 7.36 | 0.11 | 1.52% | 7.20 | 7.40 | 123620 | 9029.22 | 3.60% |
| 2026-01-22 | 7.13 | 7.25 | 0.12 | 1.68% | 7.12 | 7.26 | 70549 | 5087.43 | 2.05% |
| 2026-01-21 | 7.06 | 7.13 | 0.03 | 0.42% | 7.02 | 7.14 | 68881 | 4885.39 | 2.00% |
| 2026-01-20 | 7.06 | 7.10 | 0.03 | 0.42% | 7.02 | 7.10 | 88397 | 6247.41 | 2.57% |
| 2026-01-19 | 6.85 | 7.07 | 0.20 | 2.91% | 6.84 | 7.07 | 97070 | 6774.35 | 2.82% |
| 2026-01-16 | 6.96 | 6.87 | -0.08 | -1.15% | 6.82 | 6.99 | 77280 | 5315.57 | 2.25% |
| 2026-01-15 | 6.84 | 6.95 | 0.10 | 1.46% | 6.79 | 6.98 | 112530 | 7798.25 | 3.27% |
| 2026-01-14 | 6.94 | 6.85 | -0.08 | -1.15% | 6.77 | 7.02 | 115891 | 7997.03 | 3.37% |
| 2026-01-13 | 6.92 | 6.93 | 0.01 | 0.14% | 6.88 | 7.08 | 97759 | 6815.06 | 2.84% |
| 2026-01-12 | 6.88 | 6.92 | 0.07 | 1.02% | 6.83 | 6.94 | 79578 | 5485.01 | 2.32% |
| 2026-01-09 | 6.84 | 6.85 | -0.01 | -0.15% | 6.76 | 6.87 | 78103 | 5330.51 | 2.27% |
| 2026-01-08 | 6.73 | 6.86 | 0.12 | 1.78% | 6.67 | 6.87 | 67091 | 4550.24 | 1.95% |
| 2026-01-07 | 6.83 | 6.74 | -0.07 | -1.03% | 6.72 | 6.84 | 72065 | 4886.02 | 2.10% |
| 2026-01-06 | 6.83 | 6.81 | 0.00 | 0.00% | 6.74 | 6.91 | 87843 | 6015.66 | 2.56% |
| 2026-01-05 | 6.83 | 6.81 | -0.02 | -0.29% | 6.76 | 6.90 | 92908 | 6367.25 | 2.70% |
| 2025-12-31 | 6.83 | 6.83 | 0.02 | 0.29% | 6.72 | 6.85 | 63229 | 4290.19 | 1.84% |
| 2025-12-30 | 6.85 | 6.81 | -0.06 | -0.87% | 6.71 | 6.94 | 75493 | 5155.60 | 2.20% |
| 2025-12-29 | 6.91 | 6.87 | 0.02 | 0.29% | 6.77 | 6.91 | 65724 | 4494.75 | 1.91% |
| 2025-12-26 | 6.89 | 6.85 | -0.04 | -0.58% | 6.82 | 6.92 | 54519 | 3745.93 | 1.59% |
| 2025-12-25 | 6.79 | 6.89 | 0.11 | 1.62% | 6.75 | 6.90 | 56377 | 3863.07 | 1.64% |
| 2025-12-24 | 6.78 | 6.78 | -0.01 | -0.15% | 6.73 | 6.83 | 55948 | 3797.84 | 1.63% |
| 2025-12-23 | 6.82 | 6.79 | -0.05 | -0.73% | 6.72 | 6.84 | 55974 | 3794.41 | 1.63% |
| 2025-12-22 | 6.87 | 6.84 | -0.04 | -0.58% | 6.82 | 6.97 | 67798 | 4661.99 | 1.97% |
| 2025-12-19 | 6.71 | 6.88 | 0.22 | 3.30% | 6.68 | 6.89 | 72532 | 4941.51 | 2.11% |
| 2025-12-18 | 6.53 | 6.66 | 0.11 | 1.68% | 6.51 | 6.74 | 77737 | 5187.52 | 2.26% |
| 2025-12-17 | 6.55 | 6.55 | 0.00 | 0.00% | 6.40 | 6.61 | 75491 | 4910.94 | 2.20% |
| 2025-12-16 | 6.65 | 6.55 | -0.10 | -1.50% | 6.52 | 6.69 | 79984 | 5259.83 | 2.33% |
| 2025-12-15 | 6.53 | 6.65 | 0.12 | 1.84% | 6.44 | 6.68 | 88511 | 5832.31 | 2.58% |
| 2025-12-12 | 6.67 | 6.53 | -0.10 | -1.51% | 6.48 | 6.75 | 98133 | 6490.24 | 2.86% |
| 2025-12-11 | 6.90 | 6.63 | -0.24 | -3.49% | 6.62 | 6.90 | 94068 | 6318.23 | 2.74% |
| 2025-12-10 | 7.01 | 6.87 | -0.14 | -2.00% | 6.86 | 7.06 | 71935 | 4990.57 | 2.09% |
| 2025-12-09 | 7.09 | 7.01 | -0.09 | -1.27% | 6.95 | 7.13 | 68739 | 4842.94 | 2.00% |
| 2025-12-08 | 7.19 | 7.10 | 0.04 | 0.57% | 7.03 | 7.21 | 73159 | 5199.15 | 2.13% |
| 2025-12-05 | 6.98 | 7.06 | 0.08 | 1.15% | 6.89 | 7.09 | 63827 | 4476.97 | 1.86% |
| 2025-12-04 | 7.13 | 6.98 | -0.18 | -2.51% | 6.96 | 7.15 | 75809 | 5329.06 | 2.21% |
| 2025-12-03 | 7.12 | 7.16 | 0.04 | 0.56% | 7.06 | 7.20 | 73098 | 5213.42 | 2.13% |
| 2025-12-02 | 7.18 | 7.12 | 0.01 | 0.14% | 6.98 | 7.19 | 67745 | 4802.34 | 1.97% |
| 2025-12-01 | 7.11 | 7.11 | -0.03 | -0.42% | 7.08 | 7.25 | 69681 | 4997.42 | 2.03% |
| 2025-11-28 | 6.98 | 7.14 | 0.12 | 1.71% | 6.92 | 7.15 | 69354 | 4895.85 | 2.02% |
| 2025-11-27 | 6.93 | 7.02 | 0.08 | 1.15% | 6.89 | 7.07 | 50394 | 3525.97 | 1.47% |
| 2025-11-26 | 7.06 | 6.94 | -0.11 | -1.56% | 6.90 | 7.12 | 58877 | 4128.52 | 1.71% |
| 2025-11-25 | 7.01 | 7.05 | 0.08 | 1.15% | 6.94 | 7.10 | 71824 | 5056.20 | 2.09% |
| 2025-11-24 | 6.94 | 6.97 | 0.10 | 1.46% | 6.87 | 7.04 | 101744 | 7089.07 | 2.96% |
| 2025-11-21 | 7.25 | 6.87 | -0.43 | -5.89% | 6.84 | 7.34 | 120314 | 8436.15 | 3.50% |
| 2025-11-20 | 7.39 | 7.30 | -0.03 | -0.41% | 7.21 | 7.40 | 71414 | 5210.96 | 2.08% |
| 2025-11-19 | 7.47 | 7.33 | -0.14 | -1.87% | 7.26 | 7.49 | 94010 | 6903.19 | 2.74% |
| 2025-11-18 | 7.53 | 7.47 | -0.08 | -1.06% | 7.38 | 7.56 | 74249 | 5526.35 | 2.16% |
| 2025-11-17 | 7.50 | 7.55 | 0.03 | 0.40% | 7.47 | 7.57 | 68326 | 5144.02 | 1.99% |
| 2025-11-14 | 7.44 | 7.52 | 0.06 | 0.80% | 7.43 | 7.60 | 90478 | 6813.30 | 2.63% |
| 2025-11-13 | 7.46 | 7.46 | 0.02 | 0.27% | 7.33 | 7.47 | 74989 | 5561.66 | 2.18% |
| 2025-11-12 | 7.51 | 7.44 | -0.08 | -1.06% | 7.40 | 7.52 | 112376 | 8366.71 | 3.27% |
| 2025-11-11 | 7.40 | 7.52 | 0.13 | 1.76% | 7.38 | 7.54 | 105115 | 7845.63 | 3.06% |
| 2025-11-10 | 7.33 | 7.39 | 0.08 | 1.09% | 7.29 | 7.40 | 84010 | 6188.12 | 2.44% |
| 2025-11-07 | 7.27 | 7.31 | 0.05 | 0.69% | 7.22 | 7.33 | 70350 | 5135.73 | 2.05% |
| 2025-11-06 | 7.21 | 7.26 | 0.05 | 0.69% | 7.19 | 7.27 | 77124 | 5584.40 | 2.24% |
| 2025-11-05 | 7.13 | 7.21 | 0.06 | 0.84% | 7.08 | 7.23 | 71558 | 5139.52 | 2.08% |
| 2025-11-04 | 7.15 | 7.15 | 0.01 | 0.14% | 7.10 | 7.20 | 79457 | 5685.17 | 2.31% |
| 2025-11-03 | 7.05 | 7.14 | 0.14 | 2.00% | 7.00 | 7.15 | 80144 | 5685.06 | 2.33% |
| 2025-10-31 | 6.92 | 7.00 | 0.08 | 1.16% | 6.89 | 7.03 | 91967 | 6424.79 | 2.68% |
| 2025-10-30 | 6.99 | 6.92 | 0.02 | 0.29% | 6.91 | 7.07 | 115540 | 8079.92 | 3.36% |
| 2025-10-29 | 6.97 | 6.90 | -0.09 | -1.29% | 6.83 | 7.00 | 49647 | 3421.08 | 1.44% |
| 2025-10-28 | 6.92 | 6.99 | 0.04 | 0.58% | 6.90 | 7.04 | 42945 | 2997.74 | 1.25% |
| 2025-10-27 | 6.97 | 6.95 | 0.01 | 0.14% | 6.89 | 7.04 | 57947 | 4028.66 | 1.69% |
| 2025-10-24 | 6.98 | 6.94 | -0.04 | -0.57% | 6.91 | 7.02 | 67374 | 4691.55 | 1.96% |
| 2025-10-23 | 6.88 | 6.98 | 0.11 | 1.60% | 6.83 | 6.98 | 74067 | 5121.28 | 2.15% |
| 2025-10-22 | 6.85 | 6.87 | 0.05 | 0.73% | 6.77 | 6.93 | 58845 | 4047.29 | 1.71% |
| 2025-10-21 | 6.69 | 6.82 | 0.12 | 1.79% | 6.66 | 6.84 | 62026 | 4193.81 | 1.80% |
| 2025-10-20 | 6.65 | 6.70 | 0.11 | 1.67% | 6.61 | 6.70 | 59396 | 3954.96 | 1.73% |
| 2025-10-17 | 6.67 | 6.59 | -0.05 | -0.75% | 6.58 | 6.71 | 73134 | 4866.10 | 2.13% |
| 2025-10-16 | 6.73 | 6.64 | -0.08 | -1.19% | 6.60 | 6.78 | 59193 | 3944.79 | 1.72% |
天禾股份(002999)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。
