| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.67 | 4.51 | -0.21 | -4.45% | 4.51 | 4.69 | 455265 | 20922.80 | 5.68% | 10.00 |
| 2025-05-22 | 4.66 | 4.72 | 0.03 | 0.64% | 4.56 | 4.74 | 536947 | 25137.73 | 6.70% | 70.00 |
| 2025-05-21 | 4.81 | 4.69 | -0.06 | -1.26% | 4.68 | 4.82 | 416372 | 19650.06 | 5.19% | 0.00 |
| 2025-05-20 | 4.66 | 4.75 | 0.09 | 1.93% | 4.63 | 4.77 | 580514 | 27381.85 | 7.24% | 6.00 |
| 2025-05-19 | 4.58 | 4.66 | 0.08 | 1.75% | 4.51 | 4.71 | 428696 | 19860.89 | 5.35% | 0.00 |
| 2025-05-16 | 4.49 | 4.58 | 0.06 | 1.33% | 4.49 | 4.64 | 343203 | 15759.94 | 4.28% | 23.00 |
| 2025-05-15 | 4.64 | 4.52 | -0.11 | -2.38% | 4.50 | 4.66 | 262560 | 11915.64 | 3.28% | 25.00 |
| 2025-05-14 | 4.59 | 4.63 | 0.04 | 0.87% | 4.53 | 4.64 | 350446 | 16077.20 | 4.37% | 20.00 |
| 2025-05-13 | 4.66 | 4.59 | -0.04 | -0.86% | 4.58 | 4.73 | 349465 | 16272.23 | 4.36% | 0.00 |
| 2025-05-12 | 4.60 | 4.63 | 0.06 | 1.31% | 4.57 | 4.64 | 310091 | 14286.33 | 3.87% | 10.00 |
| 2025-05-09 | 4.68 | 4.57 | -0.13 | -2.77% | 4.55 | 4.68 | 408651 | 18778.52 | 5.10% | 0.00 |
| 2025-05-08 | 4.65 | 4.70 | 0.02 | 0.43% | 4.63 | 4.74 | 491552 | 23099.34 | 6.13% | 0.00 |
| 2025-05-07 | 4.79 | 4.68 | -0.07 | -1.47% | 4.61 | 4.83 | 659660 | 31002.20 | 8.23% | 60.00 |
| 2025-05-06 | 4.63 | 4.75 | 0.14 | 3.04% | 4.57 | 4.75 | 640866 | 29948.49 | 7.99% | 10.00 |
| 2025-04-30 | 4.57 | 4.61 | 0.09 | 1.99% | 4.51 | 4.75 | 702182 | 32516.39 | 8.76% | 100.00 |
| 2025-04-29 | 4.46 | 4.52 | -0.02 | -0.44% | 4.43 | 4.64 | 631578 | 28722.58 | 7.88% | 0.00 |
| 2025-04-28 | 4.39 | 4.54 | 0.21 | 4.85% | 4.36 | 4.65 | 914921 | 41183.93 | 11.41% | 0.00 |
| 2025-04-25 | 4.24 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 556273 | 23895.54 | 6.94% | 63.00 |
| 2025-04-24 | 4.20 | 4.23 | 0.04 | 0.95% | 4.16 | 4.29 | 472441 | 19923.54 | 5.98% | 4.00 |
| 2025-04-23 | 4.21 | 4.19 | 0.00 | 0.00% | 4.16 | 4.24 | 277871 | 11655.79 | 3.52% | 0.00 |
| 2025-04-22 | 4.26 | 4.19 | -0.03 | -0.71% | 4.15 | 4.29 | 310532 | 13035.28 | 3.93% | 31.00 |
| 2025-04-21 | 4.11 | 4.22 | 0.05 | 1.20% | 4.06 | 4.22 | 356922 | 14891.11 | 4.52% | 0.00 |
| 2025-04-18 | 4.06 | 4.17 | 0.11 | 2.71% | 4.01 | 4.21 | 409802 | 16812.27 | 5.18% | 0.00 |
| 2025-04-17 | 4.03 | 4.06 | -0.02 | -0.49% | 4.00 | 4.12 | 329738 | 13439.44 | 4.17% | 20.00 |
| 2025-04-16 | 4.14 | 4.08 | -0.10 | -2.39% | 4.04 | 4.30 | 514232 | 21363.51 | 6.51% | 0.00 |
| 2025-04-15 | 4.11 | 4.18 | 0.08 | 1.95% | 4.10 | 4.23 | 441146 | 18354.54 | 5.58% | 56.00 |
| 2025-04-14 | 4.10 | 4.10 | 0.07 | 1.74% | 4.07 | 4.15 | 318365 | 13086.36 | 4.03% | 0.00 |
| 2025-04-11 | 4.00 | 4.03 | -0.02 | -0.49% | 3.96 | 4.09 | 337788 | 13692.77 | 4.27% | 0.00 |
| 2025-04-10 | 4.01 | 4.05 | 0.12 | 3.05% | 4.01 | 4.18 | 539546 | 22063.42 | 6.83% | 45.00 |
| 2025-04-09 | 3.68 | 3.93 | 0.18 | 4.80% | 3.41 | 3.97 | 623091 | 23274.66 | 7.88% | 18.00 |
| 2025-04-08 | 3.65 | 3.75 | 0.18 | 5.04% | 3.64 | 3.84 | 575253 | 21528.27 | 7.28% | 23.00 |
| 2025-04-07 | 4.00 | 3.57 | -0.86 | -19.41% | 3.54 | 4.13 | 699735 | 26382.90 | 8.85% | 0.00 |
| 2025-04-03 | 4.36 | 4.43 | 0.01 | 0.23% | 4.33 | 4.50 | 344310 | 15269.63 | 4.36% | 0.00 |
| 2025-04-02 | 4.36 | 4.42 | 0.06 | 1.38% | 4.33 | 4.54 | 331176 | 14722.86 | 4.19% | 40.00 |
| 2025-04-01 | 4.41 | 4.36 | -0.06 | -1.36% | 4.35 | 4.49 | 317338 | 14026.36 | 4.01% | 45.00 |
| 2025-03-31 | 4.51 | 4.42 | -0.13 | -2.86% | 4.30 | 4.52 | 461582 | 20255.77 | 5.84% | 3.00 |
| 2025-03-28 | 4.42 | 4.55 | 0.12 | 2.71% | 4.40 | 4.62 | 616781 | 27899.60 | 7.80% | 31.00 |
| 2025-03-27 | 4.45 | 4.43 | -0.03 | -0.67% | 4.37 | 4.52 | 349959 | 15602.28 | 4.43% | 45.00 |
| 2025-03-26 | 4.39 | 4.46 | 0.04 | 0.90% | 4.39 | 4.49 | 313534 | 13988.64 | 3.97% | 10.00 |
| 2025-03-25 | 4.59 | 4.42 | -0.21 | -4.54% | 4.40 | 4.59 | 495306 | 22140.24 | 6.27% | 0.00 |
| 2025-03-24 | 4.54 | 4.63 | 0.09 | 1.98% | 4.40 | 4.64 | 737108 | 33136.73 | 9.32% | 22.00 |
| 2025-03-21 | 4.79 | 4.54 | -0.37 | -7.54% | 4.52 | 4.79 | 982641 | 45411.70 | 12.43% | 76.00 |
| 2025-03-20 | 5.00 | 4.91 | -0.12 | -2.39% | 4.91 | 5.13 | 664570 | 33294.73 | 8.41% | 65.00 |
| 2025-03-19 | 5.10 | 5.03 | -0.07 | -1.37% | 4.99 | 5.17 | 560607 | 28341.42 | 7.09% | 89.00 |
| 2025-03-18 | 5.26 | 5.10 | -0.13 | -2.49% | 5.09 | 5.26 | 737123 | 37921.04 | 9.32% | 155.00 |
| 2025-03-17 | 5.12 | 5.23 | 0.10 | 1.95% | 5.12 | 5.34 | 848409 | 44518.98 | 10.73% | 0.00 |
| 2025-03-14 | 5.00 | 5.13 | 0.11 | 2.19% | 4.89 | 5.14 | 909465 | 45737.54 | 11.51% | 138.00 |
| 2025-03-13 | 5.24 | 5.02 | -0.32 | -5.99% | 4.93 | 5.28 | 1216982 | 61515.19 | 15.40% | 21.00 |
| 2025-03-12 | 5.28 | 5.34 | 0.10 | 1.91% | 5.27 | 5.57 | 1429790 | 77031.77 | 18.09% | 54.00 |
| 2025-03-11 | 5.34 | 5.24 | -0.06 | -1.13% | 5.15 | 5.40 | 1165675 | 61029.02 | 14.75% | 87.00 |
| 2025-03-10 | 5.56 | 5.30 | -0.25 | -4.50% | 5.28 | 5.65 | 1940121 | 105409.40 | 24.54% | 165.00 |
| 2025-03-07 | 5.02 | 5.55 | 0.55 | 11.00% | 4.95 | 6.00 | 2991988 | 169708.17 | 37.85% | 53.00 |
| 2025-03-06 | 4.90 | 5.00 | 0.05 | 1.01% | 4.89 | 5.09 | 1211629 | 60389.79 | 15.33% | 155.00 |
| 2025-03-05 | 4.79 | 4.95 | 0.12 | 2.48% | 4.76 | 5.02 | 1097498 | 54082.34 | 13.88% | 28.00 |
| 2025-03-04 | 4.78 | 4.83 | 0.01 | 0.21% | 4.75 | 5.05 | 1024309 | 50112.80 | 12.96% | 10.00 |
| 2025-03-03 | 5.09 | 4.82 | -0.35 | -6.77% | 4.78 | 5.15 | 1429872 | 70249.60 | 18.09% | 15.00 |
| 2025-02-28 | 5.19 | 5.17 | -0.17 | -3.18% | 5.11 | 5.50 | 1880498 | 100102.32 | 23.79% | 35.00 |
| 2025-02-27 | 5.05 | 5.34 | 0.32 | 6.37% | 5.05 | 5.70 | 2314147 | 124511.38 | 29.27% | 0.00 |
| 2025-02-26 | 5.50 | 5.02 | -0.18 | -3.46% | 4.99 | 5.65 | 2078165 | 109291.84 | 26.29% | 82.00 |
| 2025-02-25 | 5.02 | 5.20 | 0.10 | 1.96% | 4.86 | 5.59 | 3002327 | 154072.84 | 37.98% | 0.00 |
| 2025-02-24 | 4.22 | 5.10 | 0.85 | 20.00% | 4.19 | 5.10 | 2187192 | 104942.93 | 27.67% | 0.00 |
| 2025-02-21 | 4.20 | 4.25 | 0.03 | 0.71% | 4.12 | 4.28 | 506644 | 21333.76 | 6.41% | 17.00 |
| 2025-02-20 | 4.25 | 4.22 | -0.05 | -1.17% | 4.16 | 4.29 | 554817 | 23452.59 | 7.02% | 6.00 |
| 2025-02-19 | 4.24 | 4.27 | 0.00 | 0.00% | 4.20 | 4.35 | 589995 | 25221.70 | 7.46% | 0.00 |
| 2025-02-18 | 4.52 | 4.27 | -0.33 | -7.17% | 4.25 | 4.65 | 867726 | 38413.33 | 10.98% | 0.00 |
| 2025-02-17 | 4.44 | 4.60 | 0.11 | 2.45% | 4.38 | 4.65 | 1069875 | 47906.41 | 13.53% | 425.00 |
| 2025-02-14 | 4.29 | 4.49 | 0.16 | 3.70% | 4.15 | 4.53 | 1038711 | 45559.86 | 13.14% | 342.00 |
| 2025-02-13 | 4.24 | 4.33 | 0.09 | 2.12% | 4.13 | 4.39 | 716436 | 30735.90 | 9.06% | 30.00 |
| 2025-02-12 | 4.17 | 4.24 | 0.04 | 0.95% | 4.17 | 4.28 | 464072 | 19649.12 | 5.87% | 1.00 |
| 2025-02-11 | 4.21 | 4.20 | -0.05 | -1.18% | 4.14 | 4.24 | 451626 | 18895.21 | 5.71% | 50.00 |
| 2025-02-10 | 4.08 | 4.25 | 0.14 | 3.41% | 4.07 | 4.26 | 593828 | 24790.35 | 7.51% | 0.00 |
| 2025-02-07 | 4.06 | 4.11 | 0.02 | 0.49% | 4.03 | 4.15 | 655606 | 26788.36 | 8.29% | 40.00 |
| 2025-02-06 | 4.01 | 4.09 | 0.04 | 0.99% | 3.94 | 4.09 | 576949 | 23261.06 | 7.30% | 20.00 |
| 2025-02-05 | 4.00 | 4.05 | 0.10 | 2.53% | 3.96 | 4.11 | 562038 | 22609.85 | 7.11% | 50.00 |
| 2025-01-27 | 4.01 | 3.95 | -0.06 | -1.50% | 3.91 | 4.07 | 490344 | 19493.68 | 6.20% | 0.00 |
| 2025-01-24 | 3.76 | 4.01 | 0.29 | 7.80% | 3.76 | 4.01 | 834046 | 32645.85 | 10.55% | 0.00 |
| 2025-01-23 | 3.72 | 3.72 | 0.09 | 2.48% | 3.68 | 3.83 | 433061 | 16312.93 | 5.48% | 4.00 |
| 2025-01-22 | 3.74 | 3.63 | -0.16 | -4.22% | 3.62 | 3.75 | 293299 | 10751.52 | 3.71% | 0.00 |
| 2025-01-21 | 3.75 | 3.79 | 0.08 | 2.16% | 3.75 | 3.92 | 509604 | 19432.03 | 6.45% | 0.00 |
| 2025-01-20 | 3.75 | 3.71 | 0.03 | 0.82% | 3.67 | 3.76 | 268904 | 10017.32 | 3.40% | 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。
