| 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 | 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% |
| 2025-10-15 | 6.70 | 6.72 | 0.05 | 0.75% | 6.67 | 6.80 | 66511 | 4478.79 | 1.94% |
| 2025-10-14 | 6.68 | 6.67 | 0.02 | 0.30% | 6.63 | 6.71 | 62642 | 4177.28 | 1.82% |
| 2025-10-13 | 6.53 | 6.65 | -0.02 | -0.30% | 6.36 | 6.69 | 75153 | 4945.19 | 2.19% |
| 2025-10-10 | 6.53 | 6.67 | 0.11 | 1.68% | 6.48 | 6.70 | 69477 | 4618.70 | 2.02% |
| 2025-10-09 | 6.63 | 6.56 | -0.02 | -0.30% | 6.48 | 6.66 | 58674 | 3847.33 | 1.71% |
| 2025-09-30 | 6.60 | 6.58 | -0.04 | -0.60% | 6.57 | 6.65 | 44789 | 2960.32 | 1.30% |
| 2025-09-29 | 6.54 | 6.62 | 0.07 | 1.07% | 6.41 | 6.64 | 58590 | 3843.54 | 1.70% |
| 2025-09-26 | 6.48 | 6.55 | 0.04 | 0.61% | 6.42 | 6.59 | 41418 | 2703.62 | 1.21% |
| 2025-09-25 | 6.55 | 6.51 | -0.04 | -0.61% | 6.46 | 6.62 | 53781 | 3514.65 | 1.56% |
| 2025-09-24 | 6.40 | 6.55 | 0.10 | 1.55% | 6.37 | 6.60 | 75084 | 4885.63 | 2.18% |
| 2025-09-23 | 6.56 | 6.45 | -0.11 | -1.68% | 6.19 | 6.56 | 110838 | 7032.95 | 3.22% |
| 2025-09-22 | 6.67 | 6.56 | -0.11 | -1.65% | 6.50 | 6.67 | 52906 | 3468.63 | 1.54% |
| 2025-09-19 | 6.68 | 6.67 | -0.02 | -0.30% | 6.58 | 6.73 | 67414 | 4482.20 | 1.96% |
| 2025-09-18 | 6.90 | 6.69 | -0.21 | -3.04% | 6.65 | 6.92 | 100433 | 6801.43 | 2.92% |
| 2025-09-17 | 6.94 | 6.90 | -0.05 | -0.72% | 6.88 | 6.99 | 65150 | 4520.74 | 1.90% |
| 2025-09-16 | 6.84 | 6.95 | 0.11 | 1.61% | 6.81 | 6.95 | 71249 | 4907.21 | 2.07% |
| 2025-09-15 | 6.89 | 6.84 | -0.04 | -0.58% | 6.80 | 6.89 | 44870 | 3065.93 | 1.31% |
| 2025-09-12 | 6.96 | 6.88 | -0.06 | -0.86% | 6.87 | 6.97 | 46269 | 3193.36 | 1.35% |
| 2025-09-11 | 6.96 | 6.94 | 0.01 | 0.14% | 6.83 | 6.96 | 58908 | 4064.80 | 1.71% |
| 2025-09-10 | 6.89 | 6.93 | 0.05 | 0.73% | 6.84 | 6.95 | 52814 | 3641.11 | 1.54% |
| 2025-09-09 | 6.92 | 6.88 | -0.04 | -0.58% | 6.82 | 6.95 | 62249 | 4289.65 | 1.81% |
| 2025-09-08 | 6.77 | 6.92 | 0.13 | 1.91% | 6.77 | 6.94 | 88759 | 6108.88 | 2.58% |
| 2025-09-05 | 6.80 | 6.79 | 0.01 | 0.15% | 6.70 | 6.85 | 87824 | 5951.72 | 2.56% |
| 2025-09-04 | 6.65 | 6.78 | 0.14 | 2.11% | 6.61 | 6.88 | 110189 | 7470.41 | 3.21% |
| 2025-09-03 | 6.81 | 6.64 | -0.18 | -2.64% | 6.60 | 6.87 | 69239 | 4646.86 | 2.01% |
| 2025-09-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.69 | 6.90 | 87243 | 5922.75 | 2.54% |
| 2025-09-01 | 6.86 | 6.86 | 0.05 | 0.73% | 6.75 | 6.98 | 95337 | 6542.37 | 2.77% |
| 2025-08-29 | 6.96 | 6.81 | -0.13 | -1.87% | 6.60 | 7.00 | 102445 | 7044.34 | 2.98% |
| 2025-08-28 | 7.08 | 6.94 | -0.12 | -1.70% | 6.69 | 7.16 | 115941 | 8029.37 | 3.37% |
| 2025-08-27 | 7.25 | 7.06 | -0.20 | -2.75% | 7.05 | 7.29 | 112705 | 8101.15 | 3.28% |
| 2025-08-26 | 7.20 | 7.26 | 0.08 | 1.11% | 7.10 | 7.31 | 98946 | 7156.76 | 2.88% |
| 2025-08-25 | 7.22 | 7.18 | -0.05 | -0.69% | 7.15 | 7.30 | 79172 | 5712.18 | 2.30% |
| 2025-08-22 | 7.32 | 7.23 | -0.08 | -1.09% | 7.20 | 7.35 | 90901 | 6581.60 | 2.65% |
| 2025-08-21 | 7.23 | 7.31 | 0.09 | 1.25% | 7.20 | 7.32 | 92172 | 6711.06 | 2.68% |
| 2025-08-20 | 7.13 | 7.22 | 0.07 | 0.98% | 7.10 | 7.22 | 69509 | 4985.01 | 2.02% |
| 2025-08-19 | 7.05 | 7.15 | 0.10 | 1.42% | 6.99 | 7.18 | 96474 | 6854.42 | 2.81% |
| 2025-08-18 | 7.06 | 7.05 | 0.03 | 0.43% | 7.02 | 7.14 | 100541 | 7116.46 | 2.93% |
| 2025-08-15 | 7.12 | 7.02 | -0.06 | -0.85% | 7.02 | 7.16 | 81525 | 5768.78 | 2.37% |
| 2025-08-14 | 7.27 | 7.08 | -0.17 | -2.34% | 7.08 | 7.27 | 69722 | 4983.29 | 2.03% |
| 2025-08-13 | 7.30 | 7.25 | -0.04 | -0.55% | 7.23 | 7.33 | 48412 | 3513.03 | 1.41% |
| 2025-08-12 | 7.31 | 7.29 | -0.01 | -0.14% | 7.24 | 7.32 | 45091 | 3278.15 | 1.31% |
| 2025-08-11 | 7.33 | 7.30 | 0.02 | 0.27% | 7.23 | 7.36 | 64494 | 4707.13 | 1.88% |
| 2025-08-08 | 7.20 | 7.28 | 0.05 | 0.69% | 7.17 | 7.29 | 62616 | 4525.90 | 1.82% |
| 2025-08-07 | 7.24 | 7.23 | 0.00 | 0.00% | 7.19 | 7.26 | 45679 | 3295.78 | 1.33% |
| 2025-08-06 | 7.23 | 7.23 | 0.00 | 0.00% | 7.17 | 7.25 | 51592 | 3723.25 | 1.50% |
| 2025-08-05 | 7.17 | 7.23 | 0.07 | 0.98% | 7.15 | 7.24 | 64892 | 4681.33 | 1.89% |
| 2025-08-04 | 7.10 | 7.16 | 0.06 | 0.85% | 7.00 | 7.17 | 48401 | 3446.80 | 1.41% |
| 2025-08-01 | 7.00 | 7.10 | 0.12 | 1.72% | 6.98 | 7.13 | 79495 | 5637.98 | 2.31% |
| 2025-07-31 | 7.12 | 6.98 | -0.14 | -1.97% | 6.97 | 7.13 | 74633 | 5228.60 | 2.17% |
| 2025-07-30 | 7.07 | 7.12 | 0.04 | 0.56% | 7.03 | 7.14 | 68045 | 4824.14 | 1.98% |
| 2025-07-29 | 7.20 | 7.08 | -0.13 | -1.80% | 7.00 | 7.22 | 78085 | 5520.77 | 2.27% |
| 2025-07-28 | 7.17 | 7.21 | 0.01 | 0.14% | 7.17 | 7.23 | 51420 | 3701.57 | 1.50% |
| 2025-07-25 | 7.17 | 7.20 | 0.07 | 0.98% | 7.12 | 7.24 | 71504 | 5134.76 | 2.08% |
| 2025-07-24 | 7.13 | 7.13 | 0.01 | 0.14% | 7.11 | 7.20 | 60096 | 4298.60 | 1.75% |
| 2025-07-23 | 7.22 | 7.12 | -0.06 | -0.84% | 7.10 | 7.22 | 55842 | 3994.36 | 1.63% |
| 2025-07-22 | 7.21 | 7.18 | -0.02 | -0.28% | 7.15 | 7.25 | 71503 | 5142.92 | 2.08% |
| 2025-07-21 | 7.10 | 7.20 | 0.13 | 1.84% | 7.09 | 7.21 | 67210 | 4822.81 | 1.96% |
| 2025-07-18 | 7.08 | 7.07 | -0.01 | -0.14% | 7.03 | 7.11 | 36584 | 2584.01 | 1.06% |
| 2025-07-17 | 7.09 | 7.08 | 0.01 | 0.14% | 7.04 | 7.14 | 47028 | 3330.38 | 1.37% |
| 2025-07-16 | 7.01 | 7.07 | 0.07 | 1.00% | 6.97 | 7.09 | 55907 | 3945.65 | 1.63% |
| 2025-07-15 | 7.14 | 7.00 | -0.18 | -2.51% | 6.97 | 7.18 | 72053 | 5069.78 | 2.10% |
| 2025-07-14 | 7.15 | 7.18 | 0.02 | 0.28% | 7.12 | 7.20 | 56518 | 4050.60 | 1.64% |
| 2025-07-11 | 7.11 | 7.16 | 0.07 | 0.99% | 7.04 | 7.17 | 65986 | 4698.48 | 1.92% |
| 2025-07-10 | 7.07 | 7.09 | 0.01 | 0.14% | 7.04 | 7.12 | 51229 | 3628.88 | 1.49% |
| 2025-07-09 | 7.07 | 7.08 | 0.01 | 0.14% | 7.01 | 7.09 | 48146 | 3396.15 | 1.40% |
| 2025-07-08 | 7.05 | 7.07 | 0.01 | 0.14% | 7.01 | 7.10 | 54432 | 3840.59 | 1.58% |
| 2025-07-07 | 6.95 | 7.06 | 0.09 | 1.29% | 6.95 | 7.06 | 54334 | 3813.80 | 1.58% |
| 2025-07-04 | 7.03 | 6.97 | -0.10 | -1.41% | 6.96 | 7.13 | 67265 | 4729.95 | 1.96% |
| 2025-07-03 | 7.02 | 7.07 | 0.04 | 0.57% | 6.99 | 7.08 | 54133 | 3816.50 | 1.58% |
| 2025-07-02 | 6.97 | 7.03 | 0.06 | 0.86% | 6.95 | 7.05 | 71836 | 5030.73 | 2.09% |
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。
