| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 3.77 | 3.68 | -0.12 | -3.16% | 3.67 | 3.80 | 324513 | 12059.45 | 4.11% | 0.00 |
| 2025-01-16 | 3.75 | 3.80 | 0.07 | 1.88% | 3.73 | 3.92 | 530801 | 20247.29 | 6.71% | 0.00 |
| 2025-01-15 | 3.69 | 3.73 | 0.08 | 2.19% | 3.67 | 3.82 | 607855 | 22755.90 | 7.69% | 0.00 |
| 2025-01-14 | 3.47 | 3.65 | 0.23 | 6.73% | 3.46 | 3.65 | 427169 | 15304.87 | 5.40% | 0.00 |
| 2025-01-13 | 3.33 | 3.42 | 0.01 | 0.29% | 3.26 | 3.45 | 244365 | 8231.81 | 3.09% | 0.00 |
| 2025-01-10 | 3.56 | 3.41 | -0.16 | -4.48% | 3.40 | 3.65 | 345023 | 12173.26 | 4.36% | 0.00 |
| 2025-01-09 | 3.53 | 3.57 | 0.01 | 0.28% | 3.51 | 3.63 | 297401 | 10655.77 | 3.76% | 0.00 |
| 2025-01-08 | 3.49 | 3.56 | 0.07 | 2.01% | 3.39 | 3.59 | 392122 | 13716.29 | 4.96% | 0.00 |
| 2025-01-07 | 3.36 | 3.49 | 0.15 | 4.49% | 3.36 | 3.50 | 316891 | 10822.36 | 4.01% | 0.00 |
| 2025-01-06 | 3.41 | 3.34 | -0.07 | -2.05% | 3.25 | 3.43 | 299032 | 10007.31 | 3.78% | 0.00 |
| 2025-01-03 | 3.69 | 3.41 | -0.24 | -6.58% | 3.39 | 3.74 | 464178 | 16261.58 | 5.87% | 30.00 |
| 2025-01-02 | 3.65 | 3.65 | 0.02 | 0.55% | 3.56 | 3.77 | 401594 | 14774.25 | 5.08% | 0.00 |
| 2024-12-31 | 3.80 | 3.63 | -0.17 | -4.47% | 3.62 | 3.85 | 348641 | 12930.11 | 4.41% | 0.00 |
| 2024-12-30 | 3.87 | 3.80 | -0.11 | -2.81% | 3.68 | 3.87 | 406993 | 15346.34 | 5.15% | 0.00 |
| 2024-12-27 | 3.87 | 3.91 | 0.03 | 0.77% | 3.84 | 3.99 | 339926 | 13374.96 | 4.30% | 0.00 |
| 2024-12-26 | 3.87 | 3.88 | 0.00 | 0.00% | 3.86 | 3.95 | 328920 | 12835.39 | 4.16% | 0.00 |
| 2024-12-25 | 4.01 | 3.88 | -0.15 | -3.72% | 3.71 | 4.02 | 521214 | 19979.99 | 6.59% | 18.00 |
| 2024-12-24 | 4.15 | 4.03 | -0.08 | -1.95% | 3.93 | 4.18 | 539953 | 21671.38 | 6.83% | 2.00 |
| 2024-12-23 | 4.60 | 4.11 | -0.53 | -11.42% | 4.10 | 4.66 | 767327 | 32712.94 | 9.71% | 0.00 |
| 2024-12-20 | 4.55 | 4.64 | 0.04 | 0.87% | 4.55 | 4.72 | 460715 | 21408.73 | 5.83% | 9.00 |
| 2024-12-19 | 4.54 | 4.60 | -0.06 | -1.29% | 4.39 | 4.67 | 567614 | 25566.83 | 7.18% | 2.00 |
| 2024-12-18 | 4.61 | 4.66 | 0.02 | 0.43% | 4.44 | 4.75 | 626946 | 28992.76 | 7.93% | 5.00 |
| 2024-12-17 | 5.00 | 4.64 | -0.44 | -8.66% | 4.55 | 5.02 | 875106 | 41414.79 | 11.07% | 14.00 |
| 2024-12-16 | 5.21 | 5.08 | -0.06 | -1.17% | 4.88 | 5.27 | 972430 | 48584.11 | 12.30% | 30.00 |
| 2024-12-13 | 4.96 | 5.14 | 0.08 | 1.58% | 4.92 | 5.39 | 1509336 | 78747.19 | 19.09% | 35.00 |
| 2024-12-12 | 5.00 | 5.06 | 0.08 | 1.61% | 4.96 | 5.38 | 1118668 | 57316.35 | 14.15% | 30.00 |
| 2024-12-11 | 4.89 | 4.98 | 0.06 | 1.22% | 4.85 | 5.05 | 749298 | 37303.11 | 9.48% | 55.00 |
| 2024-12-10 | 5.05 | 4.92 | -0.02 | -0.40% | 4.91 | 5.15 | 1049165 | 52645.51 | 13.27% | 15.00 |
| 2024-12-09 | 5.15 | 4.94 | -0.04 | -0.80% | 4.77 | 5.24 | 1130763 | 56217.55 | 14.30% | 71.00 |
| 2024-12-06 | 4.68 | 4.98 | 0.26 | 5.51% | 4.68 | 5.09 | 1399644 | 68618.92 | 17.71% | 74.00 |
| 2024-12-05 | 4.45 | 4.72 | 0.27 | 6.07% | 4.45 | 4.80 | 1108584 | 51930.23 | 14.02% | 10.00 |
| 2024-12-04 | 4.55 | 4.45 | -0.19 | -4.09% | 4.40 | 4.59 | 681295 | 30558.45 | 8.62% | 14.00 |
| 2024-12-03 | 4.67 | 4.64 | -0.06 | -1.28% | 4.52 | 4.74 | 711960 | 32965.98 | 9.01% | 26.00 |
| 2024-12-02 | 4.68 | 4.70 | 0.10 | 2.17% | 4.61 | 4.80 | 896887 | 42297.18 | 11.35% | 5.00 |
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。
