| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.76 | 13.92 | 0.25 | 1.83% | 13.67 | 13.95 | 63236 | 8759.54 | 5.37% |
| 2026-02-02 | 13.76 | 13.67 | -0.05 | -0.36% | 13.64 | 13.99 | 78940 | 10929.82 | 6.70% |
| 2026-01-30 | 13.36 | 13.72 | 0.32 | 2.39% | 13.30 | 13.76 | 69581 | 9435.13 | 5.91% |
| 2026-01-29 | 13.35 | 13.40 | 0.00 | 0.00% | 13.21 | 13.67 | 57339 | 7709.94 | 4.87% |
| 2026-01-28 | 13.59 | 13.40 | -0.19 | -1.40% | 13.37 | 13.69 | 51323 | 6921.53 | 4.36% |
| 2026-01-27 | 13.64 | 13.59 | -0.12 | -0.88% | 13.16 | 13.69 | 56828 | 7646.62 | 4.82% |
| 2026-01-26 | 13.84 | 13.71 | -0.06 | -0.44% | 13.49 | 13.93 | 64212 | 8803.01 | 5.45% |
| 2026-01-23 | 13.93 | 13.77 | -0.08 | -0.58% | 13.72 | 13.95 | 47039 | 6481.35 | 3.99% |
| 2026-01-22 | 13.64 | 13.85 | 0.21 | 1.54% | 13.57 | 13.90 | 64198 | 8831.47 | 5.45% |
| 2026-01-21 | 13.35 | 13.64 | 0.22 | 1.64% | 13.21 | 13.68 | 66534 | 8984.03 | 5.65% |
| 2026-01-20 | 13.26 | 13.42 | 0.18 | 1.36% | 13.20 | 13.49 | 81890 | 10955.35 | 6.95% |
| 2026-01-19 | 13.03 | 13.24 | 0.21 | 1.61% | 13.01 | 13.28 | 63816 | 8426.28 | 5.42% |
| 2026-01-16 | 13.04 | 13.03 | -0.01 | -0.08% | 12.90 | 13.11 | 57770 | 7511.35 | 4.90% |
| 2026-01-15 | 13.10 | 13.04 | -0.09 | -0.69% | 12.96 | 13.18 | 63398 | 8274.44 | 5.38% |
| 2026-01-14 | 13.30 | 13.13 | -0.16 | -1.20% | 12.83 | 13.40 | 144620 | 18989.09 | 12.28% |
| 2026-01-13 | 13.48 | 13.29 | -0.19 | -1.41% | 13.25 | 13.57 | 81752 | 10955.22 | 6.94% |
| 2026-01-12 | 13.50 | 13.48 | -0.02 | -0.15% | 13.40 | 13.65 | 104857 | 14162.38 | 8.90% |
| 2026-01-09 | 13.61 | 13.50 | -0.10 | -0.74% | 13.32 | 13.63 | 85331 | 11493.58 | 7.24% |
| 2026-01-08 | 13.35 | 13.60 | 0.22 | 1.64% | 13.28 | 13.68 | 81204 | 10980.42 | 6.89% |
| 2026-01-07 | 13.40 | 13.38 | 0.00 | 0.00% | 13.29 | 13.53 | 81381 | 10907.90 | 6.91% |
| 2026-01-06 | 13.37 | 13.38 | -0.03 | -0.22% | 13.27 | 13.57 | 83694 | 11222.15 | 7.10% |
| 2026-01-05 | 13.25 | 13.41 | 0.19 | 1.44% | 13.20 | 13.54 | 103300 | 13867.05 | 8.77% |
| 2025-12-31 | 13.23 | 13.22 | -0.08 | -0.60% | 12.88 | 13.34 | 104063 | 13670.38 | 8.83% |
| 2025-12-30 | 13.64 | 13.30 | -0.23 | -1.70% | 13.16 | 13.66 | 128914 | 17174.76 | 10.94% |
| 2025-12-29 | 13.85 | 13.53 | -0.33 | -2.38% | 13.41 | 13.91 | 196227 | 26554.42 | 16.66% |
| 2025-12-26 | 14.52 | 13.86 | -1.54 | -10.00% | 13.86 | 14.80 | 316219 | 44594.39 | 26.84% |
| 2025-12-25 | 14.01 | 15.40 | 1.40 | 10.00% | 14.00 | 15.40 | 384416 | 58328.89 | 32.63% |
| 2025-12-24 | 13.23 | 14.00 | 0.77 | 5.82% | 13.16 | 14.23 | 131496 | 18190.40 | 11.16% |
| 2025-12-23 | 13.17 | 13.23 | 0.17 | 1.30% | 12.91 | 13.36 | 43877 | 5769.24 | 3.72% |
| 2025-12-22 | 13.19 | 13.06 | -0.13 | -0.99% | 13.03 | 13.34 | 45795 | 6029.05 | 3.89% |
| 2025-12-19 | 12.63 | 13.19 | 0.51 | 4.02% | 12.63 | 13.21 | 59610 | 7748.00 | 5.06% |
| 2025-12-18 | 12.30 | 12.68 | 0.32 | 2.59% | 12.30 | 12.84 | 75659 | 9613.83 | 6.42% |
| 2025-12-17 | 12.60 | 12.36 | -0.24 | -1.90% | 12.07 | 12.72 | 66028 | 8118.60 | 5.61% |
| 2025-12-16 | 13.19 | 12.60 | -0.65 | -4.91% | 12.51 | 13.30 | 76031 | 9731.30 | 6.45% |
| 2025-12-15 | 13.30 | 13.25 | -0.10 | -0.75% | 13.09 | 13.41 | 60595 | 8033.62 | 5.14% |
| 2025-12-12 | 13.59 | 13.35 | -0.33 | -2.41% | 13.26 | 13.78 | 71566 | 9659.13 | 6.08% |
| 2025-12-11 | 14.08 | 13.68 | -0.22 | -1.58% | 13.64 | 14.09 | 75451 | 10437.58 | 6.41% |
| 2025-12-10 | 14.13 | 13.90 | -0.22 | -1.56% | 13.87 | 14.40 | 88858 | 12466.93 | 7.54% |
| 2025-12-09 | 13.93 | 14.12 | 0.19 | 1.36% | 13.81 | 14.50 | 134944 | 19091.53 | 11.46% |
| 2025-12-08 | 13.88 | 13.93 | 0.13 | 0.94% | 13.66 | 14.08 | 142447 | 19804.90 | 12.09% |
| 2025-12-05 | 13.45 | 13.80 | 0.53 | 3.99% | 13.32 | 14.26 | 211846 | 29356.99 | 17.98% |
| 2025-12-04 | 13.60 | 13.27 | -0.32 | -2.35% | 13.24 | 13.62 | 88537 | 11838.68 | 7.52% |
| 2025-12-03 | 13.81 | 13.59 | -0.22 | -1.59% | 13.48 | 13.87 | 141639 | 19281.47 | 12.02% |
| 2025-12-02 | 14.10 | 13.81 | -0.63 | -4.36% | 13.51 | 14.25 | 293799 | 40506.07 | 24.94% |
| 2025-12-01 | 13.35 | 14.44 | 1.31 | 9.98% | 13.35 | 14.44 | 90520 | 12705.96 | 7.68% |
| 2025-11-28 | 12.90 | 13.13 | 0.20 | 1.55% | 12.75 | 13.15 | 31903 | 4145.14 | 2.71% |
| 2025-11-27 | 12.67 | 12.93 | 0.22 | 1.73% | 12.65 | 12.95 | 29506 | 3793.34 | 2.50% |
| 2025-11-26 | 13.06 | 12.71 | -0.23 | -1.78% | 12.63 | 13.15 | 34790 | 4480.67 | 2.95% |
| 2025-11-25 | 12.77 | 12.94 | 0.23 | 1.81% | 12.60 | 13.11 | 54963 | 7122.18 | 4.67% |
| 2025-11-24 | 12.40 | 12.71 | 0.44 | 3.59% | 12.40 | 13.09 | 68353 | 8657.53 | 5.80% |
| 2025-11-21 | 12.90 | 12.27 | -0.80 | -6.12% | 12.15 | 13.16 | 68710 | 8588.91 | 5.83% |
| 2025-11-20 | 13.15 | 13.07 | -0.10 | -0.76% | 12.93 | 13.30 | 54476 | 7132.16 | 4.62% |
| 2025-11-19 | 13.55 | 13.17 | -0.37 | -2.73% | 13.08 | 13.59 | 56228 | 7452.12 | 4.77% |
| 2025-11-18 | 13.72 | 13.54 | -0.18 | -1.31% | 13.41 | 13.81 | 62028 | 8413.16 | 5.27% |
| 2025-11-17 | 13.87 | 13.72 | -0.15 | -1.08% | 13.63 | 13.94 | 54892 | 7531.20 | 4.66% |
| 2025-11-14 | 13.45 | 13.87 | 0.39 | 2.89% | 13.41 | 14.15 | 82634 | 11446.79 | 7.01% |
| 2025-11-13 | 13.41 | 13.48 | 0.07 | 0.52% | 13.30 | 13.53 | 35820 | 4817.76 | 3.04% |
| 2025-11-12 | 13.46 | 13.41 | -0.05 | -0.37% | 13.35 | 13.59 | 32581 | 4377.15 | 2.77% |
| 2025-11-11 | 13.48 | 13.46 | -0.01 | -0.07% | 13.32 | 13.59 | 40925 | 5500.03 | 3.47% |
| 2025-11-10 | 13.36 | 13.47 | 0.10 | 0.75% | 13.25 | 13.49 | 37426 | 5026.75 | 3.18% |
| 2025-11-07 | 13.32 | 13.37 | 0.05 | 0.38% | 13.22 | 13.40 | 41628 | 5555.60 | 3.53% |
| 2025-11-06 | 13.37 | 13.32 | -0.03 | -0.22% | 13.19 | 13.40 | 54018 | 7166.07 | 4.59% |
| 2025-11-05 | 13.33 | 13.35 | -0.11 | -0.82% | 13.13 | 13.55 | 70674 | 9452.50 | 6.00% |
| 2025-11-04 | 13.22 | 13.46 | 0.24 | 1.82% | 13.10 | 13.48 | 86555 | 11516.51 | 7.35% |
| 2025-11-03 | 12.97 | 13.22 | 0.48 | 3.77% | 12.91 | 13.28 | 102934 | 13513.38 | 8.74% |
| 2025-10-31 | 12.74 | 12.74 | 0.00 | 0.00% | 12.63 | 12.84 | 55218 | 7046.50 | 4.69% |
| 2025-10-30 | 12.76 | 12.74 | 0.01 | 0.08% | 12.65 | 12.90 | 36549 | 4660.67 | 3.10% |
| 2025-10-29 | 12.95 | 12.73 | -0.17 | -1.32% | 12.70 | 12.98 | 46771 | 5997.68 | 3.97% |
| 2025-10-28 | 12.87 | 12.90 | -0.04 | -0.31% | 12.83 | 13.10 | 40443 | 5234.08 | 3.43% |
| 2025-10-27 | 12.93 | 12.94 | 0.11 | 0.86% | 12.79 | 13.03 | 46489 | 6006.95 | 3.95% |
| 2025-10-24 | 12.85 | 12.83 | 0.01 | 0.08% | 12.73 | 13.10 | 64926 | 8408.06 | 5.51% |
| 2025-10-23 | 12.70 | 12.82 | 0.07 | 0.55% | 12.65 | 12.84 | 50071 | 6390.01 | 4.25% |
| 2025-10-22 | 12.57 | 12.75 | 0.18 | 1.43% | 12.47 | 12.83 | 63344 | 8065.85 | 5.38% |
| 2025-10-21 | 12.39 | 12.57 | 0.24 | 1.95% | 12.23 | 12.58 | 47803 | 5943.89 | 4.06% |
| 2025-10-20 | 12.20 | 12.33 | 0.18 | 1.48% | 12.12 | 12.35 | 29492 | 3618.60 | 2.50% |
| 2025-10-17 | 12.17 | 12.15 | -0.08 | -0.65% | 12.09 | 12.31 | 32093 | 3909.96 | 2.72% |
| 2025-10-16 | 12.44 | 12.23 | -0.20 | -1.61% | 12.10 | 12.46 | 27090 | 3328.92 | 2.30% |
| 2025-10-15 | 12.33 | 12.43 | 0.10 | 0.81% | 12.25 | 12.47 | 32818 | 4065.97 | 2.79% |
| 2025-10-14 | 12.31 | 12.33 | 0.07 | 0.57% | 12.24 | 12.41 | 34062 | 4196.95 | 2.89% |
| 2025-10-13 | 12.00 | 12.26 | -0.06 | -0.49% | 11.62 | 12.33 | 47263 | 5742.67 | 4.01% |
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。
