| 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 | 10.93 | 10.87 | -0.04 | -0.37% | 10.78 | 11.09 | 67062 | 7334.16 | 5.78% |
| 2025-06-19 | 11.30 | 10.91 | -0.39 | -3.45% | 10.87 | 11.35 | 93499 | 10355.73 | 8.05% |
| 2025-06-18 | 11.62 | 11.30 | -0.40 | -3.42% | 11.28 | 11.67 | 85061 | 9684.39 | 7.33% |
| 2025-06-17 | 11.76 | 11.70 | -0.06 | -0.51% | 11.57 | 11.94 | 61594 | 7196.43 | 5.31% |
| 2025-06-16 | 11.53 | 11.76 | 0.18 | 1.55% | 11.50 | 11.85 | 63437 | 7447.97 | 5.46% |
| 2025-06-13 | 12.02 | 11.58 | -0.44 | -3.66% | 11.56 | 12.03 | 96290 | 11291.56 | 8.29% |
| 2025-06-12 | 11.94 | 12.02 | 0.06 | 0.50% | 11.86 | 12.12 | 92701 | 11092.78 | 7.98% |
| 2025-06-11 | 12.18 | 12.16 | -0.02 | -0.16% | 12.12 | 12.28 | 73432 | 8943.67 | 6.32% |
| 2025-06-10 | 12.40 | 12.18 | -0.14 | -1.14% | 11.88 | 12.40 | 117530 | 14296.31 | 10.12% |
| 2025-06-09 | 12.08 | 12.32 | 0.28 | 2.33% | 12.04 | 12.34 | 107057 | 13118.01 | 9.22% |
| 2025-06-06 | 12.13 | 12.04 | -0.09 | -0.74% | 11.92 | 12.13 | 97813 | 11758.27 | 8.42% |
| 2025-06-05 | 12.27 | 12.13 | -0.21 | -1.70% | 12.00 | 12.44 | 142935 | 17415.24 | 12.31% |
| 2025-06-04 | 12.62 | 12.34 | -0.28 | -2.22% | 12.26 | 12.63 | 143786 | 17784.57 | 12.38% |
| 2025-06-03 | 12.56 | 12.62 | -0.08 | -0.63% | 12.37 | 12.80 | 146005 | 18341.28 | 12.58% |
| 2025-05-30 | 12.72 | 12.70 | -0.17 | -1.32% | 12.58 | 13.12 | 214777 | 27502.97 | 18.50% |
| 2025-05-29 | 12.38 | 12.87 | 0.41 | 3.29% | 12.05 | 13.34 | 329365 | 41813.42 | 28.37% |
| 2025-05-28 | 12.70 | 12.46 | -0.30 | -2.35% | 12.30 | 12.73 | 227495 | 28345.14 | 19.59% |
| 2025-05-27 | 12.39 | 12.76 | 0.46 | 3.74% | 12.35 | 13.04 | 306618 | 38791.71 | 26.41% |
| 2025-05-26 | 12.27 | 12.30 | -0.10 | -0.81% | 12.23 | 12.68 | 246598 | 30613.10 | 21.24% |
| 2025-05-23 | 11.92 | 12.40 | 0.33 | 2.73% | 11.76 | 12.73 | 311253 | 38266.93 | 26.81% |
| 2025-05-22 | 11.88 | 12.07 | 0.10 | 0.84% | 11.65 | 12.20 | 191273 | 22845.09 | 16.47% |
| 2025-05-21 | 12.31 | 11.97 | -0.40 | -3.23% | 11.84 | 12.35 | 217066 | 26144.98 | 18.70% |
| 2025-05-20 | 12.19 | 12.37 | 0.19 | 1.56% | 12.18 | 12.75 | 315402 | 39186.21 | 27.17% |
| 2025-05-19 | 11.90 | 12.18 | 0.22 | 1.84% | 11.67 | 12.18 | 193839 | 23225.79 | 16.70% |
| 2025-05-16 | 11.88 | 11.96 | 0.02 | 0.17% | 11.75 | 12.09 | 169599 | 20186.96 | 14.61% |
| 2025-05-15 | 12.17 | 11.94 | -0.36 | -2.93% | 11.90 | 12.20 | 208186 | 24971.94 | 17.93% |
| 2025-05-14 | 11.69 | 12.30 | 0.62 | 5.31% | 11.45 | 12.59 | 362383 | 43503.03 | 31.21% |
| 2025-05-13 | 11.85 | 11.68 | -0.09 | -0.76% | 11.60 | 11.85 | 137272 | 16054.93 | 11.82% |
| 2025-05-12 | 11.64 | 11.77 | 0.25 | 2.17% | 11.55 | 11.79 | 168248 | 19631.98 | 14.49% |
| 2025-05-09 | 11.89 | 11.52 | -0.41 | -3.44% | 11.51 | 11.89 | 205799 | 23975.34 | 17.73% |
| 2025-05-08 | 12.00 | 11.93 | -0.24 | -1.97% | 11.85 | 12.09 | 243515 | 29106.29 | 20.97% |
| 2025-05-07 | 11.99 | 12.17 | 0.27 | 2.27% | 11.78 | 12.30 | 365737 | 43767.97 | 31.50% |
| 2025-05-06 | 11.79 | 11.90 | -0.54 | -4.34% | 11.66 | 12.00 | 428036 | 50642.17 | 36.87% |
| 2025-04-30 | 12.44 | 12.44 | -1.38 | -9.99% | 12.44 | 12.88 | 420424 | 52478.84 | 36.21% |
| 2025-04-29 | 13.82 | 13.82 | -1.54 | -10.03% | 13.82 | 13.82 | 41564 | 5744.15 | 3.58% |
| 2025-04-28 | 16.01 | 15.36 | -1.71 | -10.02% | 15.36 | 17.11 | 261180 | 41946.56 | 22.50% |
| 2025-04-25 | 17.07 | 17.07 | 1.55 | 9.99% | 15.68 | 17.07 | 642988 | 108062.91 | 55.38% |
| 2025-04-24 | 15.52 | 15.52 | 1.41 | 9.99% | 15.52 | 15.52 | 108101 | 16777.22 | 9.31% |
| 2025-04-23 | 14.11 | 14.11 | 1.28 | 9.98% | 13.82 | 14.11 | 273484 | 38553.67 | 23.56% |
| 2025-04-22 | 12.83 | 12.83 | 1.17 | 10.03% | 12.83 | 12.83 | 30933 | 3968.67 | 2.66% |
| 2025-04-21 | 11.66 | 11.66 | 1.06 | 10.00% | 11.66 | 11.66 | 49167 | 5732.87 | 4.23% |
| 2025-04-18 | 9.63 | 10.60 | 0.96 | 9.96% | 9.40 | 10.60 | 177026 | 17906.89 | 15.25% |
| 2025-04-17 | 9.42 | 9.64 | 0.29 | 3.10% | 9.42 | 9.76 | 73439 | 7053.87 | 6.33% |
| 2025-04-16 | 9.68 | 9.35 | -0.57 | -5.75% | 9.25 | 9.70 | 162303 | 15388.32 | 13.98% |
| 2025-04-15 | 9.42 | 9.92 | 0.56 | 5.98% | 9.35 | 10.30 | 153494 | 15326.04 | 13.22% |
| 2025-04-14 | 9.20 | 9.36 | 0.23 | 2.52% | 9.20 | 9.53 | 36059 | 3389.64 | 3.11% |
| 2025-04-11 | 9.03 | 9.13 | 0.01 | 0.11% | 8.99 | 9.22 | 38280 | 3497.04 | 3.30% |
| 2025-04-10 | 8.91 | 9.12 | 0.28 | 3.17% | 8.91 | 9.24 | 42076 | 3850.49 | 3.62% |
| 2025-04-09 | 8.38 | 8.84 | 0.29 | 3.39% | 7.84 | 8.90 | 53509 | 4495.37 | 4.61% |
| 2025-04-08 | 8.78 | 8.55 | -0.46 | -5.11% | 8.33 | 9.04 | 59950 | 5161.02 | 5.16% |
| 2025-04-07 | 9.51 | 9.01 | -1.00 | -9.99% | 9.01 | 9.58 | 34343 | 3128.78 | 2.96% |
| 2025-04-03 | 10.00 | 10.01 | 0.00 | 0.00% | 9.76 | 10.14 | 31543 | 3135.68 | 2.72% |
| 2025-04-02 | 9.94 | 10.01 | 0.08 | 0.81% | 9.86 | 10.14 | 27551 | 2767.58 | 2.37% |
| 2025-04-01 | 9.71 | 9.93 | 0.22 | 2.27% | 9.71 | 10.08 | 39543 | 3942.18 | 3.41% |
| 2025-03-31 | 9.73 | 9.71 | -0.10 | -1.02% | 9.56 | 9.81 | 30944 | 2991.98 | 2.67% |
| 2025-03-28 | 10.02 | 9.81 | -0.21 | -2.10% | 9.73 | 10.08 | 31489 | 3101.98 | 2.71% |
| 2025-03-27 | 10.10 | 10.02 | -0.13 | -1.28% | 9.85 | 10.20 | 30231 | 3024.07 | 2.60% |
| 2025-03-26 | 9.91 | 10.15 | 0.25 | 2.53% | 9.87 | 10.23 | 50333 | 5104.53 | 4.34% |
| 2025-03-25 | 9.89 | 9.90 | 0.04 | 0.41% | 9.60 | 9.97 | 54051 | 5297.49 | 4.66% |
| 2025-03-24 | 10.33 | 9.86 | -0.47 | -4.55% | 9.72 | 10.39 | 57048 | 5711.16 | 4.91% |
| 2025-03-21 | 10.53 | 10.33 | -0.24 | -2.27% | 10.26 | 10.57 | 43269 | 4491.80 | 3.73% |
| 2025-03-20 | 10.52 | 10.57 | 0.04 | 0.38% | 10.40 | 10.62 | 43190 | 4547.93 | 3.72% |
| 2025-03-19 | 10.69 | 10.53 | -0.10 | -0.94% | 10.47 | 10.71 | 44881 | 4737.70 | 3.87% |
| 2025-03-18 | 10.50 | 10.63 | 0.21 | 2.02% | 10.39 | 10.72 | 57186 | 6059.89 | 4.93% |
| 2025-03-17 | 10.43 | 10.42 | 0.03 | 0.29% | 10.30 | 10.47 | 43383 | 4512.76 | 3.74% |
| 2025-03-14 | 10.32 | 10.39 | 0.07 | 0.68% | 10.16 | 10.45 | 67695 | 6988.09 | 5.83% |
| 2025-03-13 | 10.50 | 10.32 | 0.02 | 0.19% | 10.16 | 10.82 | 76058 | 7900.62 | 6.55% |
| 2025-03-12 | 10.28 | 10.30 | 0.02 | 0.19% | 10.16 | 10.36 | 48897 | 5017.60 | 4.21% |
| 2025-03-11 | 10.09 | 10.28 | 0.09 | 0.88% | 10.06 | 10.28 | 35916 | 3651.44 | 3.09% |
| 2025-03-10 | 10.05 | 10.19 | 0.09 | 0.89% | 10.05 | 10.24 | 35081 | 3570.40 | 3.02% |
| 2025-03-07 | 10.16 | 10.10 | -0.07 | -0.69% | 10.04 | 10.19 | 26667 | 2696.57 | 2.30% |
| 2025-03-06 | 10.13 | 10.17 | 0.05 | 0.49% | 10.10 | 10.25 | 38656 | 3937.50 | 3.33% |
| 2025-03-05 | 10.05 | 10.12 | 0.08 | 0.80% | 9.98 | 10.20 | 41492 | 4184.53 | 3.57% |
| 2025-03-04 | 9.83 | 10.04 | 0.16 | 1.62% | 9.83 | 10.05 | 38449 | 3842.45 | 3.31% |
| 2025-03-03 | 9.88 | 9.88 | 0.10 | 1.02% | 9.83 | 9.99 | 30824 | 3060.91 | 2.65% |
| 2025-02-28 | 10.00 | 9.78 | -0.21 | -2.10% | 9.74 | 10.02 | 33263 | 3282.49 | 2.86% |
| 2025-02-27 | 9.95 | 9.99 | 0.04 | 0.40% | 9.73 | 10.00 | 41385 | 4091.24 | 3.56% |
| 2025-02-26 | 9.94 | 9.95 | 0.05 | 0.51% | 9.88 | 10.10 | 34390 | 3440.70 | 2.96% |
| 2025-02-25 | 9.93 | 9.90 | -0.07 | -0.70% | 9.83 | 10.02 | 28059 | 2786.05 | 2.42% |
| 2025-02-24 | 9.89 | 9.97 | 0.06 | 0.61% | 9.82 | 10.04 | 37542 | 3731.46 | 3.23% |
天元股份(003003)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。
