| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 4.67 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 253450 | 11842.46 | 3.14% | 0.00 |
| 2025-10-09 | 4.73 | 4.69 | -0.04 | -0.85% | 4.64 | 4.77 | 308146 | 14476.07 | 3.82% | 0.00 |
| 2025-09-30 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.79 | 251988 | 11952.65 | 3.12% | 0.00 |
| 2025-09-29 | 4.74 | 4.74 | 0.01 | 0.21% | 4.64 | 4.75 | 251452 | 11845.64 | 3.12% | 2.00 |
| 2025-09-26 | 4.81 | 4.73 | -0.10 | -2.07% | 4.71 | 4.82 | 311089 | 14778.18 | 3.86% | 0.00 |
| 2025-09-25 | 4.77 | 4.83 | 0.05 | 1.05% | 4.76 | 4.94 | 434123 | 21120.45 | 5.38% | 0.00 |
| 2025-09-24 | 4.66 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 348710 | 16557.28 | 4.32% | 0.00 |
| 2025-09-23 | 4.81 | 4.70 | -0.14 | -2.89% | 4.57 | 4.83 | 490842 | 22883.57 | 6.08% | 0.00 |
| 2025-09-22 | 4.90 | 4.84 | -0.07 | -1.43% | 4.79 | 4.91 | 294222 | 14221.20 | 3.65% | 0.00 |
| 2025-09-19 | 4.97 | 4.91 | -0.05 | -1.01% | 4.87 | 5.02 | 377266 | 18582.71 | 4.68% | 1.00 |
| 2025-09-18 | 5.14 | 4.96 | -0.20 | -3.88% | 4.92 | 5.18 | 614040 | 31151.53 | 7.61% | 25.00 |
| 2025-09-17 | 5.25 | 5.16 | -0.06 | -1.15% | 5.13 | 5.28 | 652613 | 33741.43 | 8.09% | 20.00 |
| 2025-09-16 | 5.01 | 5.22 | 0.19 | 3.78% | 4.99 | 5.22 | 766988 | 39437.96 | 9.51% | 164.00 |
| 2025-09-15 | 4.95 | 5.03 | 0.06 | 1.21% | 4.91 | 5.07 | 513134 | 25670.66 | 6.36% | 24.00 |
| 2025-09-12 | 5.02 | 4.97 | -0.06 | -1.19% | 4.96 | 5.08 | 348926 | 17474.43 | 4.33% | 0.00 |
| 2025-09-11 | 4.98 | 5.03 | 0.01 | 0.20% | 4.86 | 5.04 | 511697 | 25334.04 | 6.34% | 94.00 |
| 2025-09-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.84 | 5.06 | 616405 | 30674.94 | 7.64% | 50.00 |
| 2025-09-09 | 4.94 | 4.87 | -0.09 | -1.81% | 4.83 | 4.98 | 365450 | 17896.38 | 4.53% | 0.00 |
| 2025-09-08 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 4.97 | 368496 | 18164.68 | 4.57% | 24.00 |
| 2025-09-05 | 4.83 | 4.92 | 0.13 | 2.71% | 4.74 | 4.92 | 411875 | 20008.26 | 5.11% | 50.00 |
| 2025-09-04 | 4.84 | 4.79 | -0.06 | -1.24% | 4.72 | 4.91 | 448467 | 21683.43 | 5.56% | 0.00 |
| 2025-09-03 | 4.97 | 4.85 | -0.11 | -2.22% | 4.82 | 5.04 | 452192 | 22295.33 | 5.61% | 5.00 |
| 2025-09-02 | 5.19 | 4.96 | -0.23 | -4.43% | 4.93 | 5.19 | 636498 | 31875.43 | 7.89% | 5.00 |
| 2025-09-01 | 5.14 | 5.19 | 0.06 | 1.17% | 5.12 | 5.24 | 437624 | 22679.38 | 5.42% | 0.00 |
| 2025-08-29 | 5.23 | 5.13 | -0.11 | -2.10% | 5.12 | 5.28 | 437821 | 22661.61 | 5.43% | 0.00 |
| 2025-08-28 | 5.28 | 5.24 | -0.02 | -0.38% | 5.03 | 5.36 | 715258 | 37194.51 | 8.87% | 16.00 |
| 2025-08-27 | 5.54 | 5.26 | -0.26 | -4.71% | 5.25 | 5.55 | 726113 | 39314.36 | 9.00% | 10.00 |
| 2025-08-26 | 5.37 | 5.52 | 0.11 | 2.03% | 5.35 | 5.57 | 741262 | 40805.41 | 9.25% | 28.00 |
| 2025-08-25 | 5.45 | 5.41 | -0.02 | -0.37% | 5.33 | 5.48 | 622331 | 33534.33 | 7.76% | 0.00 |
| 2025-08-22 | 5.38 | 5.43 | 0.06 | 1.12% | 5.34 | 5.44 | 645196 | 34747.53 | 8.05% | 0.00 |
| 2025-08-21 | 5.34 | 5.37 | 0.02 | 0.37% | 5.32 | 5.45 | 683170 | 36680.47 | 8.52% | 50.00 |
| 2025-08-20 | 5.34 | 5.35 | -0.01 | -0.19% | 5.24 | 5.38 | 428522 | 22753.63 | 5.35% | 22.00 |
| 2025-08-19 | 5.26 | 5.36 | 0.08 | 1.52% | 5.22 | 5.39 | 681562 | 36343.53 | 8.50% | 1.00 |
| 2025-08-18 | 5.13 | 5.28 | 0.19 | 3.73% | 5.11 | 5.33 | 896750 | 47288.16 | 11.19% | 85.00 |
| 2025-08-15 | 5.07 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 364771 | 18572.18 | 4.55% | 0.00 |
| 2025-08-14 | 5.14 | 5.09 | -0.05 | -0.97% | 5.02 | 5.19 | 505296 | 25811.71 | 6.30% | 1.00 |
| 2025-08-13 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.19 | 398537 | 20540.98 | 4.97% | 13.00 |
| 2025-08-12 | 5.18 | 5.14 | -0.06 | -1.15% | 5.11 | 5.20 | 371527 | 19123.11 | 4.63% | 0.00 |
| 2025-08-11 | 5.16 | 5.20 | 0.02 | 0.39% | 5.14 | 5.23 | 403093 | 20933.60 | 5.03% | 91.00 |
| 2025-08-08 | 5.25 | 5.18 | -0.07 | -1.33% | 5.11 | 5.25 | 483007 | 24894.98 | 6.03% | 15.00 |
| 2025-08-07 | 5.29 | 5.25 | -0.05 | -0.94% | 5.23 | 5.33 | 428616 | 22521.59 | 5.35% | 7.00 |
| 2025-08-06 | 5.25 | 5.30 | 0.05 | 0.95% | 5.24 | 5.45 | 706992 | 37438.47 | 8.82% | 3.00 |
| 2025-08-05 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.25 | 620158 | 32275.43 | 7.74% | 30.00 |
| 2025-08-04 | 5.14 | 5.16 | -0.03 | -0.58% | 5.07 | 5.17 | 447741 | 22960.52 | 5.59% | 20.00 |
| 2025-08-01 | 5.13 | 5.19 | 0.04 | 0.78% | 5.06 | 5.19 | 606816 | 31150.07 | 7.57% | 23.00 |
| 2025-07-31 | 5.21 | 5.15 | -0.03 | -0.58% | 5.11 | 5.24 | 608312 | 31506.29 | 7.59% | 0.00 |
| 2025-07-30 | 5.10 | 5.18 | 0.05 | 0.97% | 5.07 | 5.33 | 918373 | 47763.47 | 11.46% | 0.00 |
| 2025-07-29 | 5.16 | 5.13 | -0.04 | -0.77% | 5.01 | 5.18 | 491805 | 25020.73 | 6.14% | 0.00 |
| 2025-07-28 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.19 | 422879 | 21787.36 | 5.28% | 0.00 |
| 2025-07-25 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.20 | 424764 | 21841.23 | 5.30% | 0.00 |
| 2025-07-24 | 5.03 | 5.12 | 0.11 | 2.20% | 5.00 | 5.12 | 421470 | 21447.42 | 5.26% | 0.00 |
| 2025-07-23 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.18 | 517317 | 26344.55 | 6.45% | 0.00 |
| 2025-07-22 | 5.10 | 5.13 | 0.00 | 0.00% | 5.06 | 5.16 | 442746 | 22618.19 | 5.52% | 4.00 |
| 2025-07-21 | 5.10 | 5.13 | 0.04 | 0.79% | 5.07 | 5.14 | 384260 | 19644.59 | 4.79% | 20.00 |
| 2025-07-18 | 5.17 | 5.09 | -0.07 | -1.36% | 5.07 | 5.19 | 478505 | 24464.50 | 5.97% | 0.00 |
| 2025-07-17 | 5.17 | 5.16 | -0.01 | -0.19% | 5.12 | 5.22 | 507986 | 26172.14 | 6.34% | 0.00 |
| 2025-07-16 | 5.16 | 5.17 | -0.03 | -0.58% | 5.13 | 5.31 | 692513 | 36183.70 | 8.64% | 593.00 |
| 2025-07-15 | 5.24 | 5.20 | -0.06 | -1.14% | 5.08 | 5.30 | 796382 | 41089.80 | 9.93% | 0.00 |
| 2025-07-14 | 5.18 | 5.26 | 0.07 | 1.35% | 5.12 | 5.33 | 819606 | 43031.66 | 10.22% | 129.00 |
| 2025-07-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.06 | 5.19 | 679642 | 34888.01 | 8.48% | 7.00 |
| 2025-07-10 | 5.08 | 5.16 | 0.07 | 1.38% | 5.07 | 5.33 | 990884 | 51512.65 | 12.36% | 0.00 |
| 2025-07-09 | 5.02 | 5.09 | 0.07 | 1.39% | 5.01 | 5.16 | 671152 | 34097.21 | 8.37% | 82.00 |
| 2025-07-08 | 4.95 | 5.02 | 0.07 | 1.41% | 4.93 | 5.05 | 466871 | 23389.54 | 5.82% | 0.00 |
| 2025-07-07 | 4.93 | 4.95 | 0.01 | 0.20% | 4.90 | 5.01 | 293315 | 14549.65 | 3.66% | 0.00 |
| 2025-07-04 | 4.98 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 406304 | 20174.53 | 5.07% | 0.00 |
| 2025-07-03 | 4.97 | 4.99 | -0.02 | -0.40% | 4.96 | 5.05 | 293745 | 14676.57 | 3.66% | 0.00 |
| 2025-07-02 | 4.99 | 5.01 | -0.01 | -0.20% | 4.96 | 5.07 | 441202 | 22101.91 | 5.50% | 0.00 |
| 2025-07-01 | 5.06 | 5.02 | -0.04 | -0.79% | 4.94 | 5.11 | 500747 | 25169.79 | 6.25% | 20051.00 |
| 2025-06-30 | 4.94 | 5.06 | 0.08 | 1.61% | 4.94 | 5.10 | 600130 | 30236.48 | 7.49% | 50.00 |
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。
