| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 10.12 | 9.91 | -0.22 | -2.17% | 9.88 | 10.17 | 54002 | 5362.96 | 4.65% |
| 2025-02-20 | 9.99 | 10.13 | 0.14 | 1.40% | 9.92 | 10.15 | 38557 | 3888.91 | 3.32% |
| 2025-02-19 | 9.86 | 9.99 | 0.20 | 2.04% | 9.79 | 9.99 | 33085 | 3287.43 | 2.85% |
| 2025-02-18 | 10.16 | 9.79 | -0.37 | -3.64% | 9.75 | 10.20 | 41037 | 4081.57 | 3.53% |
| 2025-02-17 | 10.00 | 10.16 | 0.20 | 2.01% | 10.00 | 10.22 | 42213 | 4275.02 | 3.64% |
| 2025-02-14 | 9.95 | 9.96 | -0.04 | -0.40% | 9.90 | 10.07 | 33517 | 3344.89 | 2.89% |
| 2025-02-13 | 10.24 | 10.00 | -0.25 | -2.44% | 9.98 | 10.29 | 43151 | 4352.90 | 3.72% |
| 2025-02-12 | 10.21 | 10.25 | 0.00 | 0.00% | 10.12 | 10.32 | 42173 | 4319.86 | 3.63% |
| 2025-02-11 | 10.28 | 10.25 | 0.00 | 0.00% | 10.17 | 10.33 | 47944 | 4908.18 | 4.13% |
| 2025-02-10 | 10.03 | 10.25 | 0.22 | 2.19% | 9.98 | 10.25 | 58221 | 5890.61 | 5.01% |
| 2025-02-07 | 9.91 | 10.03 | 0.16 | 1.62% | 9.87 | 10.10 | 67155 | 6717.01 | 5.78% |
| 2025-02-06 | 9.80 | 9.87 | 0.04 | 0.41% | 9.69 | 9.89 | 48758 | 4781.24 | 4.20% |
| 2025-02-05 | 9.83 | 9.83 | 0.08 | 0.82% | 9.72 | 9.92 | 41974 | 4121.35 | 3.62% |
| 2025-01-27 | 9.90 | 9.75 | 0.01 | 0.10% | 9.74 | 10.08 | 51927 | 5133.65 | 4.47% |
| 2025-01-24 | 9.72 | 9.74 | -0.04 | -0.41% | 9.66 | 9.85 | 58611 | 5712.23 | 5.05% |
| 2025-01-23 | 9.91 | 9.78 | -0.01 | -0.10% | 9.77 | 10.08 | 78953 | 7841.95 | 6.80% |
| 2025-01-22 | 9.90 | 9.79 | -0.21 | -2.10% | 9.70 | 10.08 | 72666 | 7157.86 | 6.26% |
| 2025-01-21 | 9.95 | 10.00 | 0.11 | 1.11% | 9.77 | 10.22 | 122735 | 12225.37 | 10.57% |
| 2025-01-20 | 9.73 | 9.89 | 0.23 | 2.38% | 9.61 | 9.99 | 111758 | 11010.09 | 9.63% |
| 2025-01-17 | 9.73 | 9.66 | -0.05 | -0.51% | 9.42 | 9.95 | 119249 | 11504.38 | 10.27% |
| 2025-01-16 | 9.84 | 9.71 | -0.23 | -2.31% | 9.62 | 10.14 | 149864 | 14721.41 | 12.91% |
| 2025-01-15 | 10.46 | 9.94 | -0.25 | -2.45% | 9.80 | 10.73 | 265011 | 27239.88 | 22.83% |
| 2025-01-14 | 9.28 | 10.19 | 0.93 | 10.04% | 9.28 | 10.19 | 127856 | 12573.19 | 11.01% |
| 2025-01-13 | 9.06 | 9.26 | -0.24 | -2.53% | 8.91 | 9.45 | 98568 | 9058.63 | 8.49% |
| 2025-01-10 | 10.32 | 9.50 | -1.06 | -10.04% | 9.50 | 10.50 | 218105 | 21342.16 | 18.79% |
| 2025-01-09 | 10.13 | 10.56 | -0.46 | -4.17% | 10.13 | 10.62 | 221322 | 22984.31 | 19.06% |
| 2025-01-08 | 12.00 | 11.02 | -0.38 | -3.33% | 10.94 | 12.54 | 384611 | 44691.71 | 33.13% |
| 2025-01-07 | 10.39 | 11.40 | 1.04 | 10.04% | 10.27 | 11.40 | 269152 | 30140.17 | 23.18% |
| 2025-01-06 | 10.12 | 10.36 | 0.20 | 1.97% | 9.82 | 10.36 | 81710 | 8251.17 | 7.04% |
| 2025-01-03 | 9.91 | 10.16 | 0.04 | 0.40% | 9.85 | 10.31 | 90191 | 9027.47 | 7.77% |
| 2025-01-02 | 9.43 | 10.12 | 0.51 | 5.31% | 9.25 | 10.19 | 136148 | 13339.72 | 11.73% |
| 2024-12-31 | 9.28 | 9.61 | 0.32 | 3.44% | 9.05 | 9.93 | 84311 | 7947.41 | 7.26% |
| 2024-12-30 | 9.39 | 9.29 | -0.17 | -1.80% | 9.00 | 9.39 | 31290 | 2886.73 | 2.70% |
| 2024-12-27 | 9.33 | 9.46 | 0.25 | 2.71% | 9.18 | 9.56 | 30863 | 2916.97 | 2.66% |
| 2024-12-26 | 8.95 | 9.21 | 0.26 | 2.91% | 8.95 | 9.41 | 34261 | 3161.90 | 2.95% |
| 2024-12-25 | 9.27 | 8.95 | -0.37 | -3.97% | 8.74 | 9.31 | 43413 | 3885.17 | 3.74% |
| 2024-12-24 | 9.52 | 9.32 | -0.01 | -0.11% | 9.09 | 9.65 | 44472 | 4141.62 | 3.83% |
| 2024-12-23 | 10.18 | 9.33 | -0.90 | -8.80% | 9.22 | 10.39 | 66648 | 6413.84 | 5.74% |
| 2024-12-20 | 10.08 | 10.23 | 0.20 | 1.99% | 10.00 | 10.34 | 29082 | 2972.65 | 2.50% |
| 2024-12-19 | 10.08 | 10.03 | -0.06 | -0.59% | 9.77 | 10.14 | 37434 | 3731.68 | 3.22% |
| 2024-12-18 | 10.14 | 10.09 | -0.05 | -0.49% | 9.82 | 10.40 | 47902 | 4857.98 | 4.13% |
| 2024-12-17 | 10.91 | 10.14 | -0.79 | -7.23% | 10.06 | 10.91 | 71085 | 7347.64 | 6.12% |
| 2024-12-16 | 10.82 | 10.93 | 0.11 | 1.02% | 10.77 | 11.06 | 52210 | 5695.79 | 4.50% |
| 2024-12-13 | 10.80 | 10.82 | 0.02 | 0.19% | 10.69 | 10.97 | 42860 | 4638.09 | 3.69% |
| 2024-12-12 | 10.53 | 10.80 | 0.28 | 2.66% | 10.45 | 10.91 | 43769 | 4705.19 | 3.77% |
| 2024-12-11 | 10.48 | 10.52 | 0.04 | 0.38% | 10.44 | 10.68 | 24622 | 2600.12 | 2.12% |
| 2024-12-10 | 10.64 | 10.48 | 0.05 | 0.48% | 10.44 | 10.79 | 44348 | 4706.53 | 3.82% |
| 2024-12-09 | 10.27 | 10.43 | 0.16 | 1.56% | 10.20 | 10.59 | 35565 | 3692.71 | 3.06% |
| 2024-12-06 | 10.15 | 10.27 | 0.18 | 1.78% | 10.08 | 10.34 | 30220 | 3091.47 | 2.60% |
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。
