| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.71 | 11.79 | 0.25 | 2.17% | 11.47 | 11.83 | 149672 | 17453.24 | 2.74% | 10.00 |
| 2026-03-23 | 11.90 | 11.54 | -0.72 | -5.87% | 11.42 | 12.14 | 223062 | 26303.32 | 4.08% | 6.00 |
| 2026-03-20 | 13.04 | 12.26 | -0.75 | -5.76% | 12.24 | 13.18 | 288273 | 36290.04 | 5.27% | 9.00 |
| 2026-03-19 | 12.89 | 13.01 | -0.12 | -0.91% | 12.86 | 13.15 | 155757 | 20269.10 | 2.85% | 0.00 |
| 2026-03-18 | 12.81 | 13.13 | 0.42 | 3.30% | 12.73 | 13.16 | 183912 | 23911.88 | 3.36% | 1.00 |
| 2026-03-17 | 12.96 | 12.71 | -0.30 | -2.31% | 12.69 | 13.08 | 119076 | 15337.39 | 2.18% | 0.00 |
| 2026-03-16 | 12.78 | 13.01 | 0.16 | 1.25% | 12.77 | 13.01 | 110243 | 14234.29 | 2.02% | 0.00 |
| 2026-03-13 | 13.24 | 12.85 | -0.53 | -3.96% | 12.82 | 13.26 | 197266 | 25588.15 | 3.61% | 10.00 |
| 2026-03-12 | 13.40 | 13.38 | 0.03 | 0.22% | 13.29 | 13.55 | 181486 | 24312.91 | 3.32% | 0.00 |
| 2026-03-11 | 13.29 | 13.35 | 0.08 | 0.60% | 13.28 | 13.53 | 198397 | 26558.77 | 3.63% | 0.00 |
| 2026-03-10 | 13.29 | 13.27 | 0.11 | 0.84% | 13.12 | 13.60 | 202075 | 26938.29 | 3.70% | 0.00 |
| 2026-03-09 | 12.83 | 13.16 | 0.11 | 0.84% | 12.63 | 13.29 | 199522 | 25788.86 | 3.65% | 0.00 |
| 2026-03-06 | 12.78 | 13.05 | 0.21 | 1.64% | 12.72 | 13.06 | 126455 | 16358.85 | 2.31% | 0.00 |
| 2026-03-05 | 12.94 | 12.84 | 0.12 | 0.94% | 12.73 | 13.00 | 149632 | 19263.33 | 2.74% | 1.00 |
| 2026-03-04 | 12.59 | 12.72 | -0.06 | -0.47% | 12.59 | 12.99 | 145788 | 18663.09 | 2.67% | 0.00 |
| 2026-03-03 | 13.47 | 12.78 | -0.68 | -5.05% | 12.74 | 13.64 | 295623 | 38740.34 | 5.41% | 1.00 |
| 2026-03-02 | 13.80 | 13.46 | -0.72 | -5.08% | 13.41 | 13.87 | 344635 | 46798.98 | 6.30% | 2.00 |
| 2026-02-27 | 13.72 | 14.18 | 0.39 | 2.83% | 13.72 | 14.33 | 380479 | 53872.24 | 6.96% | 0.00 |
| 2026-02-26 | 13.84 | 13.79 | -0.04 | -0.29% | 13.71 | 13.97 | 179010 | 24719.92 | 3.27% | 0.00 |
| 2026-02-25 | 13.81 | 13.83 | 0.01 | 0.07% | 13.76 | 13.96 | 172314 | 23888.63 | 3.15% | 0.00 |
| 2026-02-24 | 14.21 | 13.82 | -0.19 | -1.36% | 13.65 | 14.24 | 220053 | 30411.49 | 4.03% | 0.00 |
| 2026-02-13 | 14.03 | 14.01 | -0.18 | -1.27% | 14.01 | 14.30 | 266489 | 37658.60 | 4.88% | 10.00 |
| 2026-02-12 | 14.31 | 14.19 | 0.26 | 1.87% | 13.89 | 14.32 | 403413 | 57042.30 | 7.38% | 12.00 |
| 2026-02-11 | 13.88 | 13.93 | -0.14 | -1.00% | 13.85 | 14.12 | 238793 | 33400.05 | 4.37% | 12.00 |
| 2026-02-10 | 13.72 | 14.07 | 0.37 | 2.70% | 13.66 | 14.23 | 353151 | 49631.01 | 6.46% | 13.00 |
| 2026-02-09 | 13.49 | 13.70 | 0.46 | 3.47% | 13.49 | 13.75 | 214116 | 29217.01 | 3.92% | 0.00 |
| 2026-02-06 | 13.23 | 13.24 | -0.08 | -0.60% | 13.06 | 13.47 | 144741 | 19258.29 | 2.65% | 0.00 |
| 2026-02-05 | 13.37 | 13.32 | -0.23 | -1.70% | 13.32 | 13.50 | 127712 | 17081.08 | 2.34% | 3.00 |
| 2026-02-04 | 13.59 | 13.55 | -0.15 | -1.09% | 13.30 | 13.64 | 200074 | 26902.57 | 3.66% | 0.00 |
| 2026-02-03 | 13.31 | 13.70 | 0.61 | 4.66% | 13.30 | 13.70 | 261014 | 35270.77 | 4.77% | 17.00 |
| 2026-02-02 | 13.42 | 13.09 | -0.30 | -2.24% | 13.08 | 13.58 | 211590 | 28226.52 | 3.87% | 0.00 |
| 2026-01-30 | 13.78 | 13.39 | -0.49 | -3.53% | 13.37 | 13.82 | 277988 | 37545.88 | 5.09% | 0.00 |
| 2026-01-29 | 13.60 | 13.88 | 0.14 | 1.02% | 13.36 | 14.25 | 406406 | 56814.42 | 7.43% | 10.00 |
| 2026-01-28 | 13.86 | 13.74 | -0.13 | -0.94% | 13.72 | 14.14 | 232066 | 32218.48 | 4.25% | 0.00 |
| 2026-01-27 | 13.89 | 13.87 | -0.06 | -0.43% | 13.52 | 14.00 | 247297 | 33936.07 | 4.52% | 0.00 |
| 2026-01-26 | 14.31 | 13.93 | -0.38 | -2.66% | 13.72 | 14.39 | 378060 | 52901.62 | 6.92% | 0.00 |
| 2026-01-23 | 13.94 | 14.31 | 0.35 | 2.51% | 13.82 | 14.34 | 395388 | 56066.29 | 7.23% | 1.00 |
| 2026-01-22 | 13.91 | 13.96 | 0.11 | 0.79% | 13.88 | 14.09 | 277311 | 38739.45 | 5.07% | 24.00 |
| 2026-01-21 | 13.74 | 13.85 | 0.00 | 0.00% | 13.68 | 14.04 | 254138 | 35292.20 | 4.65% | 0.00 |
| 2026-01-20 | 14.11 | 13.85 | -0.24 | -1.70% | 13.71 | 14.22 | 344733 | 47969.48 | 6.31% | 0.00 |
| 2026-01-19 | 14.24 | 14.09 | -0.33 | -2.29% | 14.04 | 14.38 | 390691 | 55371.38 | 7.15% | 10.00 |
| 2026-01-16 | 14.95 | 14.42 | -0.68 | -4.50% | 14.23 | 15.15 | 761804 | 110842.14 | 13.94% | 0.00 |
| 2026-01-15 | 16.12 | 15.10 | -1.60 | -9.58% | 14.94 | 16.12 | 1171163 | 179851.83 | 21.42% | 16.00 |
| 2026-01-14 | 14.20 | 16.70 | 2.62 | 18.61% | 14.16 | 16.90 | 1768452 | 278587.31 | 32.35% | 94.00 |
| 2026-01-13 | 14.80 | 14.08 | -0.64 | -4.35% | 14.03 | 14.86 | 585968 | 84143.27 | 10.72% | 20.00 |
| 2026-01-12 | 13.85 | 14.72 | 1.23 | 9.12% | 13.64 | 14.83 | 737128 | 105355.53 | 13.48% | 21.00 |
| 2026-01-09 | 13.21 | 13.49 | 0.30 | 2.27% | 13.16 | 13.53 | 353718 | 47163.30 | 6.47% | 3.00 |
| 2026-01-08 | 12.94 | 13.19 | 0.30 | 2.33% | 12.87 | 13.24 | 312109 | 40964.84 | 5.71% | 35.00 |
| 2026-01-07 | 13.26 | 12.89 | -0.08 | -0.62% | 12.84 | 13.48 | 373802 | 48723.36 | 6.84% | 2.00 |
| 2026-01-06 | 12.70 | 12.97 | 0.24 | 1.89% | 12.64 | 12.99 | 292077 | 37559.42 | 5.34% | 0.00 |
| 2026-01-05 | 12.60 | 12.73 | 0.18 | 1.43% | 12.43 | 12.73 | 239912 | 30280.26 | 4.39% | 30.00 |
| 2025-12-31 | 12.40 | 12.55 | 0.15 | 1.21% | 12.32 | 12.63 | 197468 | 24671.98 | 3.61% | 2.00 |
| 2025-12-30 | 12.31 | 12.40 | 0.00 | 0.00% | 12.29 | 12.57 | 214020 | 26656.58 | 3.92% | 0.00 |
| 2025-12-29 | 12.23 | 12.40 | 0.19 | 1.56% | 12.23 | 12.54 | 254694 | 31579.12 | 4.66% | 7.00 |
| 2025-12-26 | 12.34 | 12.21 | -0.13 | -1.05% | 12.18 | 12.42 | 152779 | 18790.96 | 2.79% | 0.00 |
| 2025-12-25 | 12.25 | 12.34 | 0.13 | 1.06% | 12.21 | 12.36 | 166018 | 20427.48 | 3.04% | 8.00 |
| 2025-12-24 | 12.03 | 12.21 | 0.18 | 1.50% | 12.01 | 12.23 | 155637 | 18933.11 | 2.85% | 12.00 |
| 2025-12-23 | 12.25 | 12.03 | -0.20 | -1.64% | 11.95 | 12.25 | 167419 | 20190.35 | 3.06% | 0.00 |
| 2025-12-22 | 12.20 | 12.23 | 0.06 | 0.49% | 12.19 | 12.41 | 159769 | 19661.08 | 2.92% | 0.00 |
| 2025-12-19 | 12.15 | 12.17 | 0.10 | 0.83% | 12.10 | 12.28 | 160290 | 19549.85 | 2.93% | 0.00 |
| 2025-12-18 | 12.09 | 12.07 | -0.09 | -0.74% | 11.98 | 12.25 | 164073 | 19946.02 | 3.00% | 0.00 |
| 2025-12-17 | 12.13 | 12.16 | -0.03 | -0.25% | 11.80 | 12.26 | 279190 | 33561.67 | 5.11% | 2.00 |
| 2025-12-16 | 12.25 | 12.19 | -0.13 | -1.06% | 12.08 | 12.33 | 197264 | 24023.09 | 3.61% | 0.00 |
| 2025-12-15 | 12.35 | 12.32 | -0.14 | -1.12% | 12.25 | 12.60 | 229130 | 28439.02 | 4.19% | 12.00 |
| 2025-12-12 | 12.10 | 12.46 | 0.37 | 3.06% | 12.04 | 12.60 | 485122 | 60265.09 | 8.87% | 3.00 |
| 2025-12-11 | 12.25 | 12.09 | -0.18 | -1.47% | 12.09 | 12.33 | 388982 | 47358.61 | 7.12% | 0.00 |
| 2025-12-10 | 12.99 | 12.27 | -2.16 | -14.97% | 12.02 | 13.20 | 913071 | 112867.03 | 16.70% | 4.00 |
| 2025-12-09 | 14.50 | 14.43 | -0.23 | -1.57% | 14.42 | 14.70 | 107361 | 15605.73 | 1.96% | 15.00 |
| 2025-12-08 | 14.41 | 14.66 | 0.17 | 1.17% | 14.38 | 14.79 | 155222 | 22770.45 | 2.84% | 22.00 |
| 2025-12-05 | 14.20 | 14.49 | 0.35 | 2.48% | 14.01 | 14.55 | 132501 | 18927.08 | 2.42% | 15.00 |
| 2025-12-04 | 14.23 | 14.14 | -0.08 | -0.56% | 14.01 | 14.29 | 102636 | 14498.45 | 1.88% | 1.00 |
| 2025-12-03 | 14.66 | 14.22 | -0.38 | -2.60% | 14.17 | 14.66 | 155644 | 22277.43 | 2.85% | 0.00 |
| 2025-12-02 | 14.87 | 14.60 | -0.28 | -1.88% | 14.60 | 14.87 | 100026 | 14667.86 | 1.83% | 0.00 |
| 2025-12-01 | 14.65 | 14.88 | 0.21 | 1.43% | 14.57 | 14.91 | 139174 | 20610.15 | 2.55% | 2.00 |
| 2025-11-28 | 14.60 | 14.67 | 0.14 | 0.96% | 14.43 | 14.68 | 103454 | 15098.54 | 1.89% | 0.00 |
| 2025-11-27 | 14.72 | 14.53 | -0.15 | -1.02% | 14.50 | 14.83 | 110965 | 16262.03 | 2.03% | 0.00 |
| 2025-11-26 | 14.88 | 14.68 | -0.26 | -1.74% | 14.66 | 15.07 | 140540 | 20868.52 | 2.57% | 12.00 |
| 2025-11-25 | 14.84 | 14.94 | 0.13 | 0.88% | 14.81 | 15.15 | 177857 | 26718.00 | 3.25% | 10.00 |
| 2025-11-24 | 14.50 | 14.81 | 0.48 | 3.35% | 14.20 | 14.86 | 185299 | 26996.39 | 3.39% | 154.00 |
| 2025-11-21 | 14.84 | 14.33 | -0.69 | -4.59% | 14.28 | 15.10 | 218251 | 31807.32 | 3.99% | 0.00 |
天源迪科(300047)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。
