| 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 | 5.25 | 5.27 | 0.10 | 1.93% | 5.17 | 5.32 | 779507 | 40899.64 | 9.66% | 0.00 |
| 2026-02-02 | 5.18 | 5.17 | -0.06 | -1.15% | 5.15 | 5.33 | 895199 | 46946.89 | 11.10% | 2.00 |
| 2026-01-30 | 5.11 | 5.23 | 0.08 | 1.55% | 5.04 | 5.28 | 951064 | 49450.34 | 11.79% | 36.00 |
| 2026-01-29 | 4.95 | 5.15 | 0.18 | 3.62% | 4.90 | 5.26 | 1093754 | 56420.82 | 13.56% | 0.00 |
| 2026-01-28 | 5.02 | 4.97 | -0.10 | -1.97% | 4.97 | 5.12 | 485216 | 24384.62 | 6.01% | 1.00 |
| 2026-01-27 | 5.19 | 5.07 | -0.13 | -2.50% | 4.97 | 5.20 | 910479 | 45989.18 | 11.29% | 4.00 |
| 2026-01-26 | 5.10 | 5.20 | 0.16 | 3.17% | 4.90 | 5.39 | 1081433 | 55288.01 | 13.40% | 14.00 |
| 2026-01-23 | 4.97 | 5.04 | 0.07 | 1.41% | 4.94 | 5.08 | 523287 | 26271.73 | 6.49% | 20.00 |
| 2026-01-22 | 4.93 | 4.97 | 0.06 | 1.22% | 4.88 | 5.02 | 450222 | 22318.55 | 5.58% | 0.00 |
| 2026-01-21 | 4.91 | 4.91 | -0.04 | -0.81% | 4.86 | 4.98 | 577498 | 28406.65 | 7.16% | 0.00 |
| 2026-01-20 | 4.81 | 4.95 | 0.14 | 2.91% | 4.81 | 5.25 | 1117246 | 55633.16 | 13.85% | 1.00 |
| 2026-01-19 | 4.85 | 4.81 | -0.04 | -0.82% | 4.75 | 4.86 | 494348 | 23706.65 | 6.13% | 0.00 |
| 2026-01-16 | 5.08 | 4.85 | -0.25 | -4.90% | 4.82 | 5.10 | 770197 | 37746.96 | 9.55% | 46.00 |
| 2026-01-15 | 5.15 | 5.10 | -0.16 | -3.04% | 5.05 | 5.26 | 870090 | 44672.90 | 10.79% | 0.00 |
| 2026-01-14 | 5.08 | 5.26 | 0.10 | 1.94% | 5.06 | 5.44 | 1425272 | 75202.04 | 17.67% | 201.00 |
| 2026-01-13 | 5.16 | 5.16 | 0.12 | 2.38% | 4.90 | 5.48 | 1706808 | 88607.16 | 21.16% | 60.00 |
| 2026-01-12 | 4.70 | 5.04 | 0.37 | 7.92% | 4.70 | 5.07 | 1096580 | 53989.85 | 13.59% | 76.00 |
| 2026-01-09 | 4.50 | 4.67 | 0.16 | 3.55% | 4.49 | 4.67 | 515042 | 23663.50 | 6.38% | 78.00 |
| 2026-01-08 | 4.46 | 4.51 | 0.03 | 0.67% | 4.43 | 4.57 | 303197 | 13667.27 | 3.76% | 4.00 |
| 2026-01-07 | 4.48 | 4.48 | 0.01 | 0.22% | 4.46 | 4.53 | 290915 | 13077.86 | 3.61% | 17.00 |
| 2026-01-06 | 4.49 | 4.47 | -0.03 | -0.67% | 4.43 | 4.50 | 290746 | 13004.83 | 3.60% | 0.00 |
| 2026-01-05 | 4.44 | 4.50 | 0.11 | 2.51% | 4.40 | 4.53 | 432329 | 19331.60 | 5.36% | 3.00 |
| 2025-12-31 | 4.33 | 4.39 | 0.06 | 1.39% | 4.30 | 4.41 | 265699 | 11586.30 | 3.29% | 0.00 |
| 2025-12-30 | 4.29 | 4.33 | 0.05 | 1.17% | 4.26 | 4.37 | 221728 | 9590.39 | 2.75% | 40.00 |
| 2025-12-29 | 4.33 | 4.28 | -0.06 | -1.38% | 4.27 | 4.35 | 151248 | 6507.31 | 1.87% | 0.00 |
| 2025-12-26 | 4.35 | 4.34 | 0.00 | 0.00% | 4.31 | 4.37 | 201325 | 8751.18 | 2.50% | 0.00 |
| 2025-12-25 | 4.32 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 149602 | 6459.80 | 1.85% | 5.00 |
| 2025-12-24 | 4.27 | 4.31 | 0.02 | 0.47% | 4.27 | 4.32 | 142512 | 6129.59 | 1.77% | 0.00 |
| 2025-12-23 | 4.35 | 4.29 | -0.06 | -1.38% | 4.28 | 4.36 | 153183 | 6601.05 | 1.90% | 0.00 |
| 2025-12-22 | 4.37 | 4.35 | -0.02 | -0.46% | 4.34 | 4.39 | 152975 | 6673.57 | 1.90% | 0.00 |
| 2025-12-19 | 4.28 | 4.37 | 0.09 | 2.10% | 4.28 | 4.38 | 193499 | 8388.25 | 2.40% | 12.00 |
| 2025-12-18 | 4.25 | 4.28 | 0.00 | 0.00% | 4.23 | 4.34 | 165839 | 7131.25 | 2.06% | 0.00 |
| 2025-12-17 | 4.26 | 4.28 | 0.02 | 0.47% | 4.18 | 4.29 | 208684 | 8841.94 | 2.59% | 0.00 |
| 2025-12-16 | 4.38 | 4.26 | -0.12 | -2.74% | 4.25 | 4.39 | 189493 | 8143.94 | 2.35% | 0.00 |
| 2025-12-15 | 4.38 | 4.38 | -0.02 | -0.45% | 4.34 | 4.43 | 147650 | 6479.75 | 1.83% | 0.00 |
| 2025-12-12 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.46 | 173280 | 7662.03 | 2.15% | 45.00 |
| 2025-12-11 | 4.56 | 4.40 | -0.14 | -3.08% | 4.40 | 4.56 | 260390 | 11585.80 | 3.23% | 0.00 |
| 2025-12-10 | 4.55 | 4.54 | -0.03 | -0.66% | 4.51 | 4.59 | 220146 | 10003.64 | 2.73% | 0.00 |
| 2025-12-09 | 4.59 | 4.57 | -0.03 | -0.65% | 4.56 | 4.67 | 245879 | 11338.23 | 3.05% | 0.00 |
| 2025-12-08 | 4.57 | 4.60 | 0.02 | 0.44% | 4.55 | 4.63 | 253663 | 11670.97 | 3.14% | 0.00 |
| 2025-12-05 | 4.58 | 4.58 | -0.03 | -0.65% | 4.48 | 4.59 | 371405 | 16842.10 | 4.60% | 0.00 |
| 2025-12-04 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.79 | 449212 | 20866.59 | 5.57% | 4.00 |
| 2025-12-03 | 4.73 | 4.60 | -0.13 | -2.75% | 4.57 | 4.75 | 366609 | 16951.80 | 4.54% | 3.00 |
| 2025-12-02 | 4.81 | 4.73 | -0.09 | -1.87% | 4.69 | 4.82 | 277658 | 13153.33 | 3.44% | 0.00 |
| 2025-12-01 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.88 | 303407 | 14673.40 | 3.76% | 0.00 |
| 2025-11-28 | 4.79 | 4.85 | 0.07 | 1.46% | 4.75 | 4.87 | 340581 | 16447.99 | 4.22% | 0.00 |
| 2025-11-27 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.87 | 272037 | 13105.76 | 3.37% | 0.00 |
| 2025-11-26 | 4.88 | 4.82 | -0.07 | -1.43% | 4.81 | 4.95 | 380030 | 18480.70 | 4.71% | 0.00 |
| 2025-11-25 | 4.78 | 4.89 | 0.10 | 2.09% | 4.78 | 4.95 | 524630 | 25628.27 | 6.50% | 0.00 |
| 2025-11-24 | 4.62 | 4.79 | 0.17 | 3.68% | 4.58 | 4.83 | 467153 | 22090.65 | 5.79% | 0.00 |
| 2025-11-21 | 4.65 | 4.62 | -0.09 | -1.91% | 4.58 | 4.81 | 350046 | 16342.11 | 4.34% | 0.00 |
| 2025-11-20 | 4.77 | 4.71 | -0.05 | -1.05% | 4.66 | 4.80 | 305125 | 14426.26 | 3.78% | 0.00 |
| 2025-11-19 | 4.90 | 4.76 | -0.14 | -2.86% | 4.72 | 4.90 | 397086 | 19015.26 | 4.92% | 20.00 |
| 2025-11-18 | 4.86 | 4.90 | 0.04 | 0.82% | 4.78 | 4.95 | 541899 | 26435.84 | 6.72% | 1.00 |
| 2025-11-17 | 4.77 | 4.86 | 0.05 | 1.04% | 4.75 | 4.88 | 413637 | 19957.87 | 5.13% | 51.00 |
| 2025-11-14 | 4.88 | 4.81 | -0.02 | -0.41% | 4.81 | 5.04 | 640127 | 31428.82 | 7.93% | 3.00 |
| 2025-11-13 | 4.78 | 4.83 | 0.06 | 1.26% | 4.73 | 4.86 | 325122 | 15556.42 | 4.03% | 0.00 |
| 2025-11-12 | 4.80 | 4.77 | -0.04 | -0.83% | 4.72 | 4.84 | 225824 | 10787.89 | 2.80% | 0.00 |
| 2025-11-11 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 194870 | 9366.67 | 2.42% | 50.00 |
| 2025-11-10 | 4.76 | 4.82 | 0.05 | 1.05% | 4.76 | 4.87 | 270494 | 13047.11 | 3.35% | 0.00 |
| 2025-11-07 | 4.80 | 4.77 | -0.04 | -0.83% | 4.75 | 4.84 | 224263 | 10726.85 | 2.78% | 0.00 |
| 2025-11-06 | 4.88 | 4.81 | -0.09 | -1.84% | 4.77 | 4.88 | 339070 | 16297.86 | 4.20% | 0.00 |
| 2025-11-05 | 4.83 | 4.90 | 0.01 | 0.20% | 4.81 | 4.94 | 360333 | 17602.32 | 4.47% | 20.00 |
| 2025-11-04 | 4.91 | 4.89 | 0.00 | 0.00% | 4.83 | 4.91 | 470160 | 22886.09 | 5.83% | 0.00 |
| 2025-11-03 | 4.78 | 4.89 | 0.12 | 2.52% | 4.74 | 4.89 | 504064 | 24373.00 | 6.25% | 38.00 |
| 2025-10-31 | 4.65 | 4.77 | 0.15 | 3.25% | 4.63 | 4.82 | 534861 | 25453.58 | 6.63% | 7.00 |
| 2025-10-30 | 4.75 | 4.62 | -0.15 | -3.14% | 4.62 | 4.75 | 376697 | 17621.96 | 4.67% | 0.00 |
| 2025-10-29 | 4.70 | 4.77 | 0.05 | 1.06% | 4.64 | 4.81 | 493318 | 23299.86 | 6.11% | 0.00 |
| 2025-10-28 | 4.68 | 4.72 | -0.01 | -0.21% | 4.66 | 4.77 | 348937 | 16467.30 | 4.33% | 0.00 |
| 2025-10-27 | 4.69 | 4.73 | 0.07 | 1.50% | 4.67 | 4.73 | 280178 | 13169.63 | 3.47% | 60.00 |
| 2025-10-24 | 4.70 | 4.66 | -0.05 | -1.06% | 4.65 | 4.71 | 233050 | 10883.72 | 2.89% | 0.00 |
| 2025-10-23 | 4.62 | 4.71 | 0.08 | 1.73% | 4.58 | 4.72 | 327238 | 15264.84 | 4.06% | 0.00 |
| 2025-10-22 | 4.61 | 4.63 | 0.00 | 0.00% | 4.59 | 4.69 | 234728 | 10907.48 | 2.91% | 20.00 |
| 2025-10-21 | 4.47 | 4.63 | 0.15 | 3.35% | 4.46 | 4.63 | 313141 | 14330.83 | 3.88% | 0.00 |
| 2025-10-20 | 4.46 | 4.48 | 0.09 | 2.05% | 4.43 | 4.49 | 193568 | 8640.26 | 2.40% | 0.00 |
| 2025-10-17 | 4.48 | 4.39 | -0.10 | -2.23% | 4.38 | 4.51 | 203011 | 9032.65 | 2.52% | 0.00 |
| 2025-10-16 | 4.56 | 4.49 | -0.08 | -1.75% | 4.48 | 4.57 | 166701 | 7527.85 | 2.07% | 0.00 |
| 2025-10-15 | 4.51 | 4.57 | 0.08 | 1.78% | 4.47 | 4.57 | 197570 | 8965.38 | 2.45% | 0.00 |
| 2025-10-14 | 4.59 | 4.49 | -0.08 | -1.75% | 4.47 | 4.63 | 256036 | 11670.68 | 3.17% | 0.00 |
| 2025-10-13 | 4.52 | 4.57 | -0.08 | -1.72% | 4.35 | 4.58 | 306133 | 13774.38 | 3.79% | 0.00 |
天舟文化(300148)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。
