| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.19 | 12.32 | 0.13 | 1.07% | 12.03 | 12.39 | 46137 | 5665.56 | 3.92% |
| 2025-10-09 | 12.17 | 12.19 | 0.03 | 0.25% | 12.06 | 12.42 | 35382 | 4311.61 | 3.00% |
| 2025-09-30 | 12.18 | 12.16 | -0.02 | -0.16% | 12.08 | 12.35 | 29297 | 3569.82 | 2.49% |
| 2025-09-29 | 12.05 | 12.18 | 0.23 | 1.92% | 11.70 | 12.18 | 41103 | 4948.33 | 3.49% |
| 2025-09-26 | 11.82 | 11.95 | 0.10 | 0.84% | 11.72 | 12.08 | 34307 | 4104.67 | 2.91% |
| 2025-09-25 | 11.98 | 11.85 | -0.08 | -0.67% | 11.83 | 12.11 | 35707 | 4271.18 | 3.03% |
| 2025-09-24 | 11.75 | 11.93 | 0.12 | 1.02% | 11.65 | 11.99 | 44143 | 5233.99 | 3.75% |
| 2025-09-23 | 12.03 | 11.81 | -0.24 | -1.99% | 11.40 | 12.08 | 59787 | 6985.78 | 5.08% |
| 2025-09-22 | 12.24 | 12.05 | -0.10 | -0.82% | 11.95 | 12.34 | 44673 | 5410.15 | 3.79% |
| 2025-09-19 | 12.30 | 12.15 | -0.20 | -1.62% | 12.05 | 12.34 | 37714 | 4585.75 | 3.20% |
| 2025-09-18 | 12.67 | 12.35 | -0.28 | -2.22% | 12.28 | 12.67 | 66152 | 8200.66 | 5.62% |
| 2025-09-17 | 12.73 | 12.63 | -0.09 | -0.71% | 12.61 | 12.74 | 45912 | 5824.41 | 3.90% |
| 2025-09-16 | 12.69 | 12.72 | 0.02 | 0.16% | 12.58 | 12.78 | 48095 | 6103.34 | 4.08% |
| 2025-09-15 | 12.70 | 12.70 | -0.02 | -0.16% | 12.61 | 12.82 | 37872 | 4798.58 | 3.21% |
| 2025-09-12 | 12.83 | 12.72 | -0.10 | -0.78% | 12.71 | 12.90 | 44952 | 5750.68 | 3.82% |
| 2025-09-11 | 12.69 | 12.82 | 0.09 | 0.71% | 12.56 | 12.82 | 51585 | 6562.34 | 4.38% |
| 2025-09-10 | 12.74 | 12.73 | -0.02 | -0.16% | 12.62 | 12.80 | 41528 | 5275.90 | 3.53% |
| 2025-09-09 | 12.70 | 12.75 | 0.05 | 0.39% | 12.60 | 12.80 | 57861 | 7348.88 | 4.91% |
| 2025-09-08 | 12.41 | 12.70 | 0.30 | 2.42% | 12.37 | 12.70 | 70044 | 8837.97 | 5.95% |
| 2025-09-05 | 12.33 | 12.40 | 0.05 | 0.40% | 12.01 | 12.43 | 53963 | 6610.85 | 4.58% |
| 2025-09-04 | 12.01 | 12.35 | 0.31 | 2.57% | 12.01 | 12.48 | 58440 | 7179.52 | 4.96% |
| 2025-09-03 | 12.43 | 12.04 | -0.28 | -2.27% | 11.94 | 12.54 | 45543 | 5585.13 | 3.87% |
| 2025-09-02 | 12.44 | 12.32 | -0.12 | -0.96% | 12.04 | 12.54 | 54204 | 6633.34 | 4.60% |
| 2025-09-01 | 12.33 | 12.44 | 0.05 | 0.40% | 12.29 | 12.60 | 50897 | 6357.67 | 4.32% |
| 2025-08-29 | 12.41 | 12.39 | -0.08 | -0.64% | 12.33 | 12.49 | 43391 | 5387.85 | 3.74% |
| 2025-08-28 | 12.35 | 12.47 | 0.16 | 1.30% | 11.80 | 12.60 | 89346 | 11018.55 | 7.70% |
| 2025-08-27 | 12.80 | 12.31 | -0.52 | -4.05% | 12.31 | 12.88 | 79881 | 10072.62 | 6.88% |
| 2025-08-26 | 12.70 | 12.83 | 0.12 | 0.94% | 12.60 | 12.90 | 68307 | 8757.03 | 5.88% |
| 2025-08-25 | 12.69 | 12.71 | 0.02 | 0.16% | 12.63 | 12.77 | 56906 | 7228.71 | 4.90% |
| 2025-08-22 | 12.77 | 12.69 | -0.07 | -0.55% | 12.57 | 12.89 | 61307 | 7772.96 | 5.28% |
| 2025-08-21 | 12.71 | 12.76 | 0.07 | 0.55% | 12.64 | 12.83 | 71395 | 9087.77 | 6.15% |
| 2025-08-20 | 12.61 | 12.69 | 0.03 | 0.24% | 12.56 | 12.70 | 49558 | 6264.85 | 4.27% |
| 2025-08-19 | 12.60 | 12.66 | 0.06 | 0.48% | 12.45 | 12.68 | 73693 | 9280.04 | 6.35% |
| 2025-08-18 | 12.38 | 12.60 | 0.21 | 1.69% | 12.30 | 12.67 | 77794 | 9745.78 | 6.70% |
| 2025-08-15 | 12.29 | 12.39 | 0.10 | 0.81% | 12.28 | 12.43 | 45052 | 5565.38 | 3.88% |
| 2025-08-14 | 12.62 | 12.29 | -0.31 | -2.46% | 12.29 | 12.65 | 64997 | 8076.61 | 5.60% |
| 2025-08-13 | 12.74 | 12.60 | -0.15 | -1.18% | 12.57 | 12.77 | 57462 | 7259.77 | 4.95% |
| 2025-08-12 | 12.77 | 12.75 | 0.00 | 0.00% | 12.61 | 12.80 | 62683 | 7957.90 | 5.40% |
| 2025-08-11 | 12.64 | 12.75 | 0.14 | 1.11% | 12.56 | 12.75 | 74624 | 9471.06 | 6.43% |
| 2025-08-08 | 12.57 | 12.61 | 0.07 | 0.56% | 12.41 | 12.63 | 65886 | 8267.79 | 5.67% |
| 2025-08-07 | 12.53 | 12.54 | 0.02 | 0.16% | 12.42 | 12.57 | 48254 | 6031.47 | 4.16% |
| 2025-08-06 | 12.54 | 12.52 | -0.02 | -0.16% | 12.41 | 12.55 | 48448 | 6047.32 | 4.17% |
| 2025-08-05 | 12.41 | 12.54 | 0.12 | 0.97% | 12.41 | 12.57 | 57849 | 7235.97 | 4.98% |
| 2025-08-04 | 12.30 | 12.42 | 0.07 | 0.57% | 12.24 | 12.42 | 39040 | 4831.57 | 3.36% |
| 2025-08-01 | 12.21 | 12.35 | 0.13 | 1.06% | 12.18 | 12.35 | 43138 | 5297.40 | 3.72% |
| 2025-07-31 | 12.26 | 12.22 | -0.08 | -0.65% | 12.21 | 12.39 | 54362 | 6681.18 | 4.68% |
| 2025-07-30 | 12.50 | 12.30 | -0.18 | -1.44% | 12.24 | 12.50 | 55599 | 6866.04 | 4.79% |
| 2025-07-29 | 12.50 | 12.48 | -0.02 | -0.16% | 12.23 | 12.55 | 74813 | 9248.20 | 6.44% |
| 2025-07-28 | 12.71 | 12.50 | -0.19 | -1.50% | 12.48 | 12.78 | 85169 | 10720.19 | 7.34% |
| 2025-07-25 | 12.52 | 12.69 | 0.20 | 1.60% | 12.45 | 12.69 | 86647 | 10916.34 | 7.46% |
| 2025-07-24 | 12.44 | 12.49 | 0.07 | 0.56% | 12.40 | 12.53 | 68174 | 8491.20 | 5.87% |
| 2025-07-23 | 12.70 | 12.42 | -0.21 | -1.66% | 12.41 | 12.70 | 109729 | 13742.37 | 9.45% |
| 2025-07-22 | 12.74 | 12.63 | -0.19 | -1.48% | 12.51 | 12.79 | 120001 | 15123.68 | 10.34% |
| 2025-07-21 | 12.70 | 12.82 | 0.03 | 0.23% | 12.56 | 12.85 | 133482 | 17025.63 | 11.50% |
| 2025-07-18 | 13.21 | 12.79 | -0.36 | -2.74% | 12.75 | 13.27 | 177222 | 22891.83 | 15.26% |
| 2025-07-17 | 13.36 | 13.15 | -0.46 | -3.38% | 13.00 | 13.49 | 324795 | 42576.92 | 27.97% |
| 2025-07-16 | 12.37 | 13.61 | 1.24 | 10.02% | 12.37 | 13.61 | 164774 | 22104.62 | 14.19% |
| 2025-07-15 | 12.58 | 12.37 | -0.47 | -3.66% | 12.16 | 12.75 | 211872 | 26244.86 | 18.25% |
| 2025-07-14 | 12.85 | 12.84 | 0.34 | 2.72% | 12.77 | 13.58 | 293899 | 38349.54 | 25.31% |
| 2025-07-11 | 13.00 | 12.50 | -0.83 | -6.23% | 12.44 | 13.33 | 312193 | 39600.36 | 26.89% |
| 2025-07-10 | 13.13 | 13.33 | -0.19 | -1.41% | 13.00 | 13.90 | 381257 | 51019.71 | 32.84% |
| 2025-07-09 | 12.74 | 13.52 | -0.43 | -3.08% | 12.74 | 14.88 | 559422 | 76177.18 | 48.18% |
| 2025-07-08 | 13.95 | 13.95 | 1.27 | 10.02% | 13.95 | 13.95 | 37913 | 5288.81 | 3.27% |
| 2025-07-07 | 12.68 | 12.68 | 1.15 | 9.97% | 12.68 | 12.68 | 69118 | 8764.16 | 5.95% |
| 2025-07-04 | 11.69 | 11.53 | -0.11 | -0.95% | 11.48 | 11.73 | 56479 | 6547.19 | 4.86% |
| 2025-07-03 | 11.65 | 11.64 | 0.02 | 0.17% | 11.58 | 11.71 | 37536 | 4366.48 | 3.23% |
| 2025-07-02 | 11.63 | 11.62 | -0.01 | -0.09% | 11.51 | 11.66 | 44967 | 5204.56 | 3.87% |
| 2025-07-01 | 11.60 | 11.63 | 0.07 | 0.61% | 11.48 | 11.77 | 69915 | 8134.10 | 6.02% |
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。
