| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 6.58 | 6.61 | 0.08 | 1.23% | 6.52 | 6.76 | 93627 | 6198.48 | 2.72% |
| 2025-06-19 | 6.87 | 6.65 | -0.20 | -2.92% | 6.61 | 6.88 | 78106 | 5236.28 | 2.27% |
| 2025-06-18 | 6.93 | 6.85 | -0.15 | -2.14% | 6.83 | 7.00 | 63422 | 4361.98 | 1.85% |
| 2025-06-17 | 6.99 | 7.00 | 0.06 | 0.86% | 6.90 | 7.05 | 68740 | 4791.52 | 2.00% |
| 2025-06-16 | 6.94 | 6.94 | -0.01 | -0.14% | 6.89 | 7.05 | 69997 | 4876.47 | 2.04% |
| 2025-06-13 | 7.08 | 6.95 | -0.12 | -1.70% | 6.92 | 7.11 | 82018 | 5732.93 | 2.39% |
| 2025-06-12 | 7.02 | 7.07 | 0.03 | 0.43% | 7.00 | 7.10 | 74440 | 5250.94 | 2.17% |
| 2025-06-11 | 6.96 | 7.04 | 0.08 | 1.15% | 6.96 | 7.06 | 65002 | 4560.12 | 1.89% |
| 2025-06-10 | 7.00 | 6.96 | -0.03 | -0.43% | 6.90 | 7.07 | 101613 | 7093.46 | 2.96% |
| 2025-06-09 | 6.95 | 6.99 | 0.04 | 0.58% | 6.91 | 7.02 | 75800 | 5287.91 | 2.21% |
| 2025-06-06 | 6.84 | 6.95 | 0.08 | 1.16% | 6.83 | 6.96 | 65582 | 4541.08 | 1.91% |
| 2025-06-05 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.91 | 55176 | 3794.77 | 1.61% |
| 2025-06-04 | 6.84 | 6.88 | 0.04 | 0.58% | 6.79 | 6.90 | 65792 | 4509.04 | 1.91% |
| 2025-06-03 | 6.78 | 6.84 | 0.04 | 0.59% | 6.71 | 6.85 | 64011 | 4361.58 | 1.86% |
| 2025-05-30 | 6.78 | 6.80 | -0.01 | -0.15% | 6.76 | 6.85 | 72835 | 4958.90 | 2.12% |
| 2025-05-29 | 6.74 | 6.81 | 0.06 | 0.89% | 6.69 | 6.82 | 80743 | 5474.10 | 2.35% |
| 2025-05-28 | 6.77 | 6.75 | -0.03 | -0.44% | 6.70 | 6.87 | 103525 | 7008.28 | 3.01% |
| 2025-05-27 | 6.57 | 6.78 | 0.20 | 3.04% | 6.55 | 6.78 | 101814 | 6808.24 | 2.96% |
| 2025-05-26 | 6.54 | 6.58 | 0.04 | 0.61% | 6.51 | 6.66 | 58867 | 3877.28 | 1.71% |
| 2025-05-23 | 6.62 | 6.54 | -0.09 | -1.36% | 6.54 | 6.69 | 70586 | 4668.20 | 2.05% |
| 2025-05-22 | 6.69 | 6.63 | -0.11 | -1.63% | 6.61 | 6.80 | 75740 | 5063.04 | 2.20% |
| 2025-05-21 | 6.78 | 6.74 | -0.03 | -0.44% | 6.69 | 6.85 | 71559 | 4826.28 | 2.08% |
| 2025-05-20 | 6.67 | 6.77 | 0.09 | 1.35% | 6.63 | 6.79 | 76951 | 5177.90 | 2.24% |
| 2025-05-19 | 6.62 | 6.68 | 0.08 | 1.21% | 6.56 | 6.71 | 80192 | 5333.57 | 2.33% |
| 2025-05-16 | 6.55 | 6.60 | 0.03 | 0.46% | 6.50 | 6.61 | 83109 | 5463.87 | 2.42% |
| 2025-05-15 | 6.56 | 6.57 | 0.01 | 0.15% | 6.50 | 6.62 | 108974 | 7168.91 | 3.17% |
| 2025-05-14 | 6.51 | 6.56 | 0.06 | 0.92% | 6.45 | 6.80 | 147262 | 9692.63 | 4.29% |
| 2025-05-13 | 6.45 | 6.50 | 0.08 | 1.25% | 6.40 | 6.51 | 77054 | 4982.06 | 2.24% |
| 2025-05-12 | 6.45 | 6.42 | 0.01 | 0.16% | 6.36 | 6.48 | 63183 | 4051.51 | 1.84% |
| 2025-05-09 | 6.46 | 6.41 | -0.04 | -0.62% | 6.39 | 6.49 | 64768 | 4166.69 | 1.89% |
| 2025-05-08 | 6.37 | 6.45 | 0.06 | 0.94% | 6.33 | 6.51 | 101954 | 6547.96 | 2.97% |
| 2025-05-07 | 6.36 | 6.39 | 0.05 | 0.79% | 6.33 | 6.42 | 118022 | 7536.48 | 3.43% |
| 2025-05-06 | 6.19 | 6.34 | 0.15 | 2.42% | 6.19 | 6.35 | 103706 | 6533.22 | 3.02% |
| 2025-04-30 | 6.15 | 6.19 | 0.05 | 0.81% | 6.15 | 6.29 | 101139 | 6300.64 | 2.94% |
| 2025-04-29 | 6.04 | 6.14 | 0.22 | 3.72% | 6.01 | 6.16 | 124171 | 7601.43 | 3.61% |
| 2025-04-28 | 6.02 | 5.92 | -0.07 | -1.17% | 5.87 | 6.02 | 51098 | 3029.45 | 1.49% |
| 2025-04-25 | 6.02 | 5.99 | -0.03 | -0.50% | 5.98 | 6.04 | 54511 | 3275.19 | 1.59% |
| 2025-04-24 | 5.99 | 6.02 | 0.03 | 0.50% | 5.93 | 6.09 | 94464 | 5683.85 | 2.75% |
| 2025-04-23 | 6.01 | 5.99 | -0.05 | -0.83% | 5.96 | 6.09 | 95690 | 5748.53 | 2.78% |
| 2025-04-22 | 5.82 | 6.04 | 0.21 | 3.60% | 5.81 | 6.06 | 154168 | 9213.07 | 4.51% |
| 2025-04-21 | 5.77 | 5.83 | 0.02 | 0.34% | 5.72 | 5.85 | 75677 | 4393.93 | 2.21% |
| 2025-04-18 | 5.91 | 5.81 | -0.09 | -1.53% | 5.76 | 5.94 | 91225 | 5308.73 | 2.67% |
| 2025-04-17 | 5.85 | 5.90 | 0.01 | 0.17% | 5.82 | 5.98 | 80304 | 4761.73 | 2.35% |
| 2025-04-16 | 6.06 | 5.89 | -0.17 | -2.81% | 5.80 | 6.06 | 141260 | 8356.94 | 4.13% |
| 2025-04-15 | 6.11 | 6.06 | -0.07 | -1.14% | 6.02 | 6.14 | 110639 | 6709.12 | 3.23% |
| 2025-04-14 | 6.00 | 6.13 | 0.12 | 2.00% | 6.00 | 6.23 | 169107 | 10310.94 | 4.94% |
| 2025-04-11 | 6.22 | 6.01 | -0.30 | -4.75% | 6.01 | 6.24 | 251695 | 15307.77 | 7.36% |
| 2025-04-10 | 6.01 | 6.31 | 0.11 | 1.77% | 6.01 | 6.36 | 379999 | 23604.10 | 11.10% |
| 2025-04-09 | 6.11 | 6.20 | 0.00 | 0.00% | 5.98 | 6.38 | 427921 | 26315.99 | 12.51% |
| 2025-04-08 | 5.81 | 6.20 | 0.56 | 9.93% | 5.81 | 6.20 | 203621 | 12539.36 | 5.95% |
| 2025-04-07 | 6.02 | 5.64 | -0.63 | -10.05% | 5.64 | 6.12 | 168485 | 9829.00 | 4.92% |
| 2025-04-03 | 6.12 | 6.27 | 0.13 | 2.12% | 6.09 | 6.30 | 59467 | 3695.23 | 1.74% |
| 2025-04-02 | 6.13 | 6.14 | 0.00 | 0.00% | 6.10 | 6.23 | 34798 | 2143.42 | 1.02% |
| 2025-04-01 | 6.03 | 6.14 | 0.12 | 1.99% | 6.03 | 6.23 | 49100 | 3019.73 | 1.43% |
| 2025-03-31 | 6.15 | 6.02 | -0.13 | -2.11% | 5.95 | 6.15 | 68364 | 4120.54 | 2.00% |
| 2025-03-28 | 6.41 | 6.15 | -0.27 | -4.21% | 6.15 | 6.43 | 89682 | 5586.17 | 2.62% |
| 2025-03-27 | 6.33 | 6.42 | 0.02 | 0.31% | 6.33 | 6.47 | 82185 | 5273.56 | 2.40% |
| 2025-03-26 | 6.23 | 6.40 | 0.15 | 2.40% | 6.20 | 6.40 | 83012 | 5276.42 | 2.43% |
| 2025-03-25 | 6.19 | 6.25 | 0.05 | 0.81% | 6.09 | 6.29 | 65808 | 4076.71 | 1.92% |
| 2025-03-24 | 6.33 | 6.20 | -0.11 | -1.74% | 6.05 | 6.35 | 67453 | 4163.76 | 1.97% |
| 2025-03-21 | 6.38 | 6.31 | -0.08 | -1.25% | 6.28 | 6.41 | 55413 | 3513.54 | 1.62% |
| 2025-03-20 | 6.39 | 6.39 | 0.01 | 0.16% | 6.36 | 6.42 | 52937 | 3386.95 | 1.55% |
| 2025-03-19 | 6.39 | 6.38 | -0.01 | -0.16% | 6.37 | 6.43 | 41981 | 2683.48 | 1.23% |
| 2025-03-18 | 6.42 | 6.39 | -0.02 | -0.31% | 6.36 | 6.43 | 44085 | 2813.36 | 1.29% |
| 2025-03-17 | 6.37 | 6.41 | 0.09 | 1.42% | 6.33 | 6.42 | 71870 | 4586.98 | 2.10% |
| 2025-03-14 | 6.23 | 6.32 | 0.06 | 0.96% | 6.23 | 6.33 | 63484 | 3988.57 | 1.86% |
| 2025-03-13 | 6.31 | 6.26 | -0.04 | -0.63% | 6.16 | 6.31 | 56848 | 3542.05 | 1.66% |
| 2025-03-12 | 6.32 | 6.30 | -0.03 | -0.47% | 6.27 | 6.34 | 45034 | 2833.71 | 1.32% |
| 2025-03-11 | 6.29 | 6.33 | 0.02 | 0.32% | 6.23 | 6.34 | 51376 | 3223.34 | 1.50% |
| 2025-03-10 | 6.29 | 6.31 | 0.04 | 0.64% | 6.27 | 6.35 | 43604 | 2750.35 | 1.27% |
| 2025-03-07 | 6.33 | 6.27 | -0.07 | -1.10% | 6.23 | 6.35 | 57700 | 3631.36 | 1.69% |
| 2025-03-06 | 6.36 | 6.34 | -0.01 | -0.16% | 6.29 | 6.38 | 62587 | 3969.38 | 1.83% |
| 2025-03-05 | 6.37 | 6.35 | -0.04 | -0.63% | 6.28 | 6.39 | 57705 | 3650.75 | 1.69% |
| 2025-03-04 | 6.34 | 6.39 | 0.05 | 0.79% | 6.29 | 6.40 | 43532 | 2766.26 | 1.27% |
| 2025-03-03 | 6.27 | 6.34 | 0.07 | 1.12% | 6.27 | 6.45 | 57620 | 3667.70 | 1.68% |
| 2025-02-28 | 6.35 | 6.27 | -0.13 | -2.03% | 6.26 | 6.39 | 55322 | 3501.50 | 1.62% |
| 2025-02-27 | 6.40 | 6.40 | 0.00 | 0.00% | 6.31 | 6.44 | 68989 | 4389.28 | 2.02% |
| 2025-02-26 | 6.42 | 6.40 | -0.02 | -0.31% | 6.36 | 6.46 | 77272 | 4950.73 | 2.26% |
| 2025-02-25 | 6.30 | 6.42 | -0.06 | -0.93% | 6.26 | 6.46 | 125037 | 7981.49 | 3.65% |
| 2025-02-24 | 6.69 | 6.48 | 0.03 | 0.47% | 6.48 | 6.80 | 210001 | 13917.25 | 6.14% |
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。
