| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.21 | 6.51 | 0.27 | 4.33% | 6.16 | 6.78 | 218527 | 14159.94 | 7.24% | 49.00 |
| 2025-12-12 | 6.29 | 6.24 | -0.03 | -0.48% | 6.20 | 6.45 | 99702 | 6317.07 | 3.30% | 0.00 |
| 2025-12-11 | 6.55 | 6.27 | -0.30 | -4.57% | 6.27 | 6.61 | 111295 | 7147.52 | 3.69% | 23.00 |
| 2025-12-10 | 6.38 | 6.57 | 0.17 | 2.66% | 6.36 | 6.58 | 135614 | 8811.53 | 4.49% | 0.00 |
| 2025-12-09 | 6.45 | 6.40 | -0.04 | -0.62% | 6.33 | 6.48 | 73716 | 4714.26 | 2.44% | 0.00 |
| 2025-12-08 | 6.40 | 6.44 | 0.07 | 1.10% | 6.38 | 6.58 | 100745 | 6517.10 | 3.34% | 0.00 |
| 2025-12-05 | 6.21 | 6.37 | 0.14 | 2.25% | 6.06 | 6.41 | 119369 | 7442.49 | 3.96% | 0.00 |
| 2025-12-04 | 6.47 | 6.23 | -0.24 | -3.71% | 6.22 | 6.56 | 115818 | 7319.15 | 3.84% | 0.00 |
| 2025-12-03 | 6.67 | 6.47 | -0.17 | -2.56% | 6.45 | 6.67 | 75237 | 4904.72 | 2.49% | 0.00 |
| 2025-12-02 | 6.64 | 6.64 | -0.02 | -0.30% | 6.53 | 6.68 | 61674 | 4082.69 | 2.04% | 0.00 |
| 2025-12-01 | 6.66 | 6.66 | -0.01 | -0.15% | 6.65 | 6.72 | 62379 | 4165.85 | 2.07% | 0.00 |
| 2025-11-28 | 6.54 | 6.67 | 0.14 | 2.14% | 6.51 | 6.69 | 68933 | 4552.89 | 2.28% | 0.00 |
| 2025-11-27 | 6.61 | 6.53 | -0.04 | -0.61% | 6.52 | 6.62 | 62734 | 4115.60 | 2.08% | 0.00 |
| 2025-11-26 | 6.73 | 6.57 | -0.16 | -2.38% | 6.54 | 6.78 | 72301 | 4803.92 | 2.40% | 0.00 |
| 2025-11-25 | 6.69 | 6.73 | 0.07 | 1.05% | 6.66 | 6.79 | 63977 | 4318.22 | 2.12% | 0.00 |
| 2025-11-24 | 6.59 | 6.66 | 0.14 | 2.15% | 6.52 | 6.69 | 80768 | 5343.91 | 2.68% | 0.00 |
| 2025-11-21 | 6.80 | 6.52 | -0.38 | -5.51% | 6.52 | 6.93 | 139729 | 9326.53 | 4.63% | 14.00 |
| 2025-11-20 | 7.00 | 6.90 | -0.01 | -0.14% | 6.87 | 7.32 | 157867 | 11111.87 | 5.23% | 0.00 |
| 2025-11-19 | 7.12 | 6.91 | -0.24 | -3.36% | 6.90 | 7.16 | 90695 | 6324.82 | 3.01% | 8.00 |
| 2025-11-18 | 7.24 | 7.15 | -0.13 | -1.79% | 7.10 | 7.26 | 72239 | 5167.80 | 2.39% | 0.00 |
| 2025-11-17 | 7.23 | 7.28 | 0.08 | 1.11% | 7.16 | 7.28 | 83332 | 6028.19 | 2.76% | 0.00 |
| 2025-11-14 | 7.16 | 7.20 | -0.02 | -0.28% | 7.15 | 7.25 | 69974 | 5047.46 | 2.32% | 0.00 |
| 2025-11-13 | 7.10 | 7.22 | 0.14 | 1.98% | 7.06 | 7.23 | 116904 | 8381.82 | 3.87% | 0.00 |
| 2025-11-12 | 7.13 | 7.08 | -0.06 | -0.84% | 7.02 | 7.13 | 57520 | 4060.95 | 1.91% | 0.00 |
| 2025-11-11 | 7.11 | 7.14 | 0.03 | 0.42% | 7.07 | 7.14 | 60284 | 4286.10 | 2.00% | 0.00 |
| 2025-11-10 | 7.00 | 7.11 | 0.16 | 2.30% | 6.96 | 7.15 | 100665 | 7125.12 | 3.34% | 0.00 |
| 2025-11-07 | 6.95 | 6.95 | -0.02 | -0.29% | 6.93 | 7.03 | 69257 | 4830.73 | 2.30% | 0.00 |
| 2025-11-06 | 7.11 | 6.97 | -0.13 | -1.83% | 6.95 | 7.12 | 85566 | 5983.24 | 2.84% | 0.00 |
| 2025-11-05 | 6.99 | 7.10 | 0.09 | 1.28% | 6.91 | 7.13 | 97230 | 6871.75 | 3.22% | 8.00 |
| 2025-11-04 | 7.00 | 7.01 | -0.01 | -0.14% | 6.92 | 7.08 | 88302 | 6168.55 | 2.93% | 0.00 |
| 2025-11-03 | 6.80 | 7.02 | -0.09 | -1.27% | 6.68 | 7.03 | 158176 | 10895.10 | 5.24% | 0.00 |
| 2025-10-31 | 6.95 | 7.11 | 0.16 | 2.30% | 6.95 | 7.14 | 95512 | 6769.58 | 3.17% | 0.00 |
| 2025-10-30 | 7.01 | 6.95 | -0.18 | -2.52% | 6.91 | 7.09 | 108240 | 7576.98 | 3.59% | 0.00 |
| 2025-10-29 | 7.22 | 7.13 | -0.12 | -1.66% | 7.11 | 7.27 | 74643 | 5340.92 | 2.47% | 0.00 |
| 2025-10-28 | 7.18 | 7.25 | 0.04 | 0.55% | 7.17 | 7.29 | 78899 | 5719.40 | 2.61% | 0.00 |
| 2025-10-27 | 7.20 | 7.21 | 0.04 | 0.56% | 7.13 | 7.23 | 77425 | 5567.00 | 2.57% | 6.00 |
| 2025-10-24 | 7.13 | 7.17 | 0.04 | 0.56% | 7.11 | 7.18 | 67168 | 4796.87 | 2.23% | 29.00 |
| 2025-10-23 | 7.06 | 7.13 | 0.04 | 0.56% | 6.99 | 7.14 | 62134 | 4388.50 | 2.06% | 1.00 |
| 2025-10-22 | 7.04 | 7.09 | 0.00 | 0.00% | 7.03 | 7.19 | 81726 | 5803.01 | 2.71% | 0.00 |
| 2025-10-21 | 6.89 | 7.09 | 0.20 | 2.90% | 6.88 | 7.09 | 80205 | 5623.92 | 2.66% | 10.00 |
| 2025-10-20 | 6.90 | 6.89 | 0.10 | 1.47% | 6.80 | 6.93 | 73014 | 5018.90 | 2.42% | 0.00 |
| 2025-10-17 | 6.93 | 6.79 | -0.15 | -2.16% | 6.78 | 7.02 | 71534 | 4936.48 | 2.37% | 0.00 |
| 2025-10-16 | 7.06 | 6.94 | -0.12 | -1.70% | 6.93 | 7.09 | 59572 | 4160.48 | 1.97% | 0.00 |
| 2025-10-15 | 7.05 | 7.06 | 0.03 | 0.43% | 6.98 | 7.09 | 58969 | 4146.75 | 1.95% | 0.00 |
| 2025-10-14 | 7.10 | 7.03 | -0.07 | -0.99% | 7.00 | 7.22 | 79349 | 5646.42 | 2.63% | 0.00 |
| 2025-10-13 | 6.88 | 7.10 | -0.02 | -0.28% | 6.66 | 7.13 | 98215 | 6848.48 | 3.26% | 0.00 |
| 2025-10-10 | 7.08 | 7.12 | 0.02 | 0.28% | 7.08 | 7.24 | 76914 | 5508.76 | 2.55% | 0.00 |
| 2025-10-09 | 7.23 | 7.10 | -0.06 | -0.84% | 7.07 | 7.23 | 83189 | 5920.28 | 2.76% | 0.00 |
| 2025-09-30 | 7.31 | 7.16 | -0.23 | -3.11% | 7.16 | 7.37 | 136043 | 9850.05 | 4.51% | 0.00 |
| 2025-09-29 | 7.03 | 7.39 | 0.31 | 4.38% | 6.95 | 7.55 | 173417 | 12643.40 | 5.75% | 6.00 |
| 2025-09-26 | 7.10 | 7.08 | 0.00 | 0.00% | 7.02 | 7.20 | 74037 | 5278.67 | 2.45% | 0.00 |
| 2025-09-25 | 7.21 | 7.08 | -0.15 | -2.07% | 7.08 | 7.25 | 73809 | 5279.88 | 2.45% | 0.00 |
| 2025-09-24 | 7.06 | 7.23 | 0.11 | 1.54% | 7.02 | 7.23 | 78090 | 5591.25 | 2.59% | 0.00 |
| 2025-09-23 | 7.29 | 7.12 | -0.17 | -2.33% | 6.91 | 7.29 | 128181 | 9015.01 | 4.25% | 0.00 |
| 2025-09-22 | 7.29 | 7.29 | -0.03 | -0.41% | 7.24 | 7.35 | 68108 | 4959.10 | 2.26% | 0.00 |
| 2025-09-19 | 7.39 | 7.32 | -0.11 | -1.48% | 7.29 | 7.45 | 87040 | 6387.63 | 2.88% | 0.00 |
| 2025-09-18 | 7.60 | 7.43 | -0.27 | -3.51% | 7.23 | 7.64 | 160797 | 12062.50 | 5.33% | 10.00 |
| 2025-09-17 | 7.66 | 7.70 | 0.04 | 0.52% | 7.60 | 7.85 | 154813 | 11925.43 | 5.13% | 0.00 |
| 2025-09-16 | 7.44 | 7.66 | 0.25 | 3.37% | 7.40 | 7.68 | 176327 | 13362.55 | 5.84% | 0.00 |
| 2025-09-15 | 7.49 | 7.41 | -0.05 | -0.67% | 7.39 | 7.49 | 76539 | 5681.36 | 2.54% | 0.00 |
| 2025-09-12 | 7.53 | 7.46 | -0.08 | -1.06% | 7.46 | 7.57 | 91826 | 6894.01 | 3.04% | 0.00 |
| 2025-09-11 | 7.49 | 7.54 | 0.07 | 0.94% | 7.36 | 7.58 | 103813 | 7768.48 | 3.44% | 5.00 |
| 2025-09-10 | 7.47 | 7.47 | 0.03 | 0.40% | 7.41 | 7.51 | 73875 | 5519.12 | 2.45% | 0.00 |
| 2025-09-09 | 7.64 | 7.44 | -0.18 | -2.36% | 7.40 | 7.64 | 106926 | 8005.29 | 3.54% | 0.00 |
| 2025-09-08 | 7.48 | 7.62 | 0.14 | 1.87% | 7.44 | 7.62 | 114763 | 8662.52 | 3.80% | 0.00 |
| 2025-09-05 | 7.43 | 7.48 | 0.10 | 1.36% | 7.30 | 7.48 | 106997 | 7925.74 | 3.55% | 10.00 |
| 2025-09-04 | 7.35 | 7.38 | 0.08 | 1.10% | 7.28 | 7.55 | 161720 | 12046.49 | 5.36% | 0.00 |
| 2025-09-03 | 7.68 | 7.30 | -0.35 | -4.58% | 7.22 | 7.73 | 164950 | 12299.26 | 5.47% | 0.00 |
| 2025-09-02 | 7.86 | 7.65 | -0.21 | -2.67% | 7.57 | 7.87 | 177623 | 13609.80 | 5.89% | 0.00 |
| 2025-09-01 | 7.71 | 7.86 | 0.14 | 1.81% | 7.70 | 7.89 | 142128 | 11100.19 | 4.71% | 0.00 |
| 2025-08-29 | 7.87 | 7.72 | -0.15 | -1.91% | 7.68 | 7.87 | 163699 | 12708.11 | 5.43% | 2.00 |
| 2025-08-28 | 8.09 | 7.87 | -0.14 | -1.75% | 7.60 | 8.11 | 298379 | 23383.65 | 9.89% | 5.00 |
| 2025-08-27 | 8.42 | 8.01 | -0.41 | -4.87% | 8.01 | 8.46 | 331675 | 27339.30 | 10.99% | 0.00 |
| 2025-08-26 | 8.40 | 8.42 | -0.04 | -0.47% | 8.30 | 8.52 | 233357 | 19684.78 | 7.73% | 1.00 |
| 2025-08-25 | 8.47 | 8.46 | -0.04 | -0.47% | 8.42 | 8.64 | 341664 | 29057.98 | 11.32% | 0.00 |
| 2025-08-22 | 8.54 | 8.50 | 0.00 | 0.00% | 8.44 | 8.64 | 288486 | 24554.67 | 9.56% | 0.00 |
| 2025-08-21 | 8.85 | 8.50 | -0.06 | -0.70% | 8.47 | 8.88 | 386445 | 33372.00 | 12.81% | 0.00 |
| 2025-08-20 | 8.63 | 8.56 | 0.02 | 0.23% | 8.42 | 8.63 | 244839 | 20829.80 | 8.11% | 37.00 |
| 2025-08-19 | 8.62 | 8.54 | -0.07 | -0.81% | 8.49 | 8.68 | 327915 | 28098.43 | 10.87% | 0.00 |
| 2025-08-18 | 8.35 | 8.61 | 0.09 | 1.06% | 8.22 | 8.72 | 579868 | 49418.03 | 19.22% | 22.00 |
天晟新材(300169)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。
