| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.17 | 8.05 | -0.12 | -1.47% | 8.02 | 8.20 | 168439 | 13616.75 | 5.58% | 7.00 |
| 2025-07-31 | 8.39 | 8.17 | -0.27 | -3.20% | 8.16 | 8.47 | 294998 | 24439.08 | 9.78% | 10.00 |
| 2025-07-30 | 8.31 | 8.44 | 0.14 | 1.69% | 8.28 | 8.65 | 464715 | 39546.89 | 15.40% | 0.00 |
| 2025-07-29 | 8.40 | 8.30 | -0.10 | -1.19% | 8.14 | 8.40 | 229715 | 18903.67 | 7.61% | 10.00 |
| 2025-07-28 | 8.37 | 8.40 | 0.12 | 1.45% | 8.29 | 8.48 | 221578 | 18606.76 | 7.34% | 26.00 |
| 2025-07-25 | 8.45 | 8.28 | -0.16 | -1.90% | 8.24 | 8.47 | 242407 | 20168.71 | 8.03% | 91.00 |
| 2025-07-24 | 8.10 | 8.44 | 0.28 | 3.43% | 8.10 | 8.46 | 337499 | 28185.88 | 11.19% | 149.00 |
| 2025-07-23 | 8.29 | 8.16 | -0.17 | -2.04% | 8.15 | 8.36 | 270517 | 22310.12 | 8.97% | 62.00 |
| 2025-07-22 | 8.43 | 8.33 | -0.13 | -1.54% | 8.27 | 8.48 | 275231 | 22950.79 | 9.12% | 0.00 |
| 2025-07-21 | 8.43 | 8.46 | 0.06 | 0.71% | 8.36 | 8.59 | 265114 | 22418.90 | 8.79% | 0.00 |
| 2025-07-18 | 8.42 | 8.40 | -0.05 | -0.59% | 8.31 | 8.49 | 178417 | 14955.70 | 5.91% | 20.00 |
| 2025-07-17 | 8.36 | 8.45 | 0.07 | 0.84% | 8.34 | 8.52 | 176027 | 14850.32 | 5.83% | 2.00 |
| 2025-07-16 | 8.31 | 8.38 | 0.03 | 0.36% | 8.28 | 8.42 | 208505 | 17399.14 | 6.91% | 17.00 |
| 2025-07-15 | 8.60 | 8.35 | -0.27 | -3.13% | 8.28 | 8.62 | 331308 | 27760.05 | 10.98% | 13.00 |
| 2025-07-14 | 8.82 | 8.62 | -0.37 | -4.12% | 8.58 | 8.88 | 404377 | 34996.88 | 13.40% | 8.00 |
| 2025-07-11 | 8.78 | 8.99 | 0.30 | 3.45% | 8.53 | 9.20 | 677911 | 60672.98 | 22.47% | 58.00 |
| 2025-07-10 | 8.78 | 8.69 | -0.13 | -1.47% | 8.53 | 8.80 | 338640 | 29374.46 | 11.22% | 21.00 |
| 2025-07-09 | 8.81 | 8.82 | -0.11 | -1.23% | 8.75 | 9.05 | 473834 | 42063.98 | 15.70% | 4.00 |
| 2025-07-08 | 8.59 | 8.93 | 0.31 | 3.60% | 8.53 | 8.96 | 571816 | 50362.47 | 18.95% | 20.00 |
| 2025-07-07 | 8.32 | 8.62 | 0.20 | 2.38% | 8.28 | 8.73 | 438061 | 37545.76 | 14.52% | 67.00 |
| 2025-07-04 | 8.50 | 8.42 | -0.05 | -0.59% | 8.27 | 8.74 | 510391 | 43294.33 | 16.92% | 10.00 |
| 2025-07-03 | 8.41 | 8.47 | 0.01 | 0.12% | 8.38 | 8.54 | 492992 | 41748.00 | 16.34% | 26.00 |
| 2025-07-02 | 8.59 | 8.46 | -0.96 | -10.19% | 8.40 | 8.78 | 829134 | 70564.48 | 27.48% | 2.00 |
| 2025-07-01 | 9.93 | 9.42 | -0.41 | -4.17% | 9.34 | 9.99 | 627070 | 59709.73 | 20.78% | 22.00 |
| 2025-06-30 | 9.52 | 9.83 | -0.17 | -1.70% | 9.36 | 9.99 | 813975 | 78961.19 | 26.98% | 241.00 |
| 2025-06-27 | 10.29 | 10.00 | -0.58 | -5.48% | 9.94 | 10.97 | 1275127 | 132155.73 | 42.26% | 226.00 |
| 2025-06-26 | 11.67 | 10.58 | 0.67 | 6.76% | 10.33 | 11.67 | 1779279 | 194649.59 | 58.97% | 67.00 |
| 2025-06-25 | 8.55 | 9.91 | 1.65 | 19.98% | 8.50 | 9.91 | 1018953 | 98921.40 | 33.77% | 10.00 |
| 2025-06-24 | 7.98 | 8.26 | 0.24 | 2.99% | 7.95 | 8.64 | 403111 | 33354.48 | 13.36% | 6.00 |
| 2025-06-23 | 7.65 | 8.02 | 0.41 | 5.39% | 7.56 | 8.06 | 311725 | 24517.66 | 10.33% | 4.00 |
| 2025-06-20 | 7.71 | 7.61 | -0.05 | -0.65% | 7.46 | 7.90 | 252024 | 19275.47 | 8.35% | 0.00 |
| 2025-06-19 | 8.18 | 7.66 | -0.59 | -7.15% | 7.62 | 8.30 | 439404 | 34707.07 | 14.56% | 10.00 |
| 2025-06-18 | 8.53 | 8.25 | -0.36 | -4.18% | 8.22 | 8.85 | 480130 | 40835.91 | 15.91% | 3.00 |
| 2025-06-17 | 8.60 | 8.61 | -0.04 | -0.46% | 8.43 | 8.87 | 463241 | 39968.97 | 15.35% | 31.00 |
| 2025-06-16 | 8.41 | 8.65 | 0.35 | 4.22% | 8.38 | 8.88 | 457433 | 39169.45 | 15.16% | 54.00 |
| 2025-06-13 | 8.93 | 8.30 | -0.84 | -9.19% | 8.29 | 8.98 | 655980 | 56412.25 | 21.74% | 31.00 |
| 2025-06-12 | 8.42 | 9.14 | 0.34 | 3.86% | 8.42 | 9.59 | 866280 | 77327.30 | 28.71% | 48.00 |
| 2025-06-11 | 8.88 | 8.80 | -0.28 | -3.08% | 8.66 | 9.50 | 964650 | 87986.21 | 31.97% | 51.00 |
| 2025-06-10 | 8.65 | 9.08 | 0.27 | 3.06% | 8.48 | 9.25 | 1033020 | 92115.22 | 34.24% | 20.00 |
| 2025-06-09 | 8.25 | 8.81 | 0.73 | 9.03% | 8.16 | 9.26 | 962078 | 84345.02 | 31.88% | 69.00 |
| 2025-06-06 | 8.06 | 8.08 | -0.18 | -2.18% | 8.01 | 8.60 | 622118 | 51543.42 | 20.62% | 97.00 |
| 2025-06-05 | 8.00 | 8.26 | 0.26 | 3.25% | 7.88 | 8.64 | 721641 | 58779.18 | 23.92% | 0.00 |
| 2025-06-04 | 7.78 | 8.00 | -0.12 | -1.48% | 7.70 | 8.20 | 543215 | 43185.85 | 18.00% | 10.00 |
| 2025-06-03 | 8.08 | 8.12 | 0.20 | 2.53% | 7.79 | 8.27 | 727322 | 58488.77 | 24.10% | 7.00 |
| 2025-05-30 | 8.45 | 7.92 | -0.34 | -4.12% | 7.78 | 8.66 | 953364 | 77092.59 | 31.60% | 17.00 |
| 2025-05-29 | 6.88 | 8.26 | 1.38 | 20.06% | 6.84 | 8.26 | 988396 | 77806.73 | 32.76% | 8.00 |
| 2025-05-28 | 7.00 | 6.88 | -0.16 | -2.27% | 6.86 | 7.09 | 95537 | 6630.09 | 3.17% | 0.00 |
| 2025-05-27 | 6.90 | 7.04 | 0.11 | 1.59% | 6.84 | 7.13 | 134793 | 9416.77 | 4.47% | 0.00 |
| 2025-05-26 | 6.81 | 6.93 | 0.11 | 1.61% | 6.77 | 6.99 | 92127 | 6332.68 | 3.05% | 0.00 |
| 2025-05-23 | 7.08 | 6.82 | -0.19 | -2.71% | 6.82 | 7.08 | 123947 | 8599.79 | 4.11% | 0.00 |
| 2025-05-22 | 7.15 | 7.01 | -0.16 | -2.23% | 6.98 | 7.20 | 119461 | 8429.44 | 3.96% | 0.00 |
| 2025-05-21 | 7.23 | 7.17 | -0.13 | -1.78% | 7.13 | 7.37 | 137008 | 9872.10 | 4.54% | 0.00 |
| 2025-05-20 | 7.22 | 7.30 | 0.02 | 0.27% | 7.18 | 7.33 | 132037 | 9582.84 | 4.38% | 0.00 |
| 2025-05-19 | 7.20 | 7.28 | 0.10 | 1.39% | 7.07 | 7.35 | 146228 | 10525.02 | 4.85% | 12.00 |
| 2025-05-16 | 7.33 | 7.18 | -0.19 | -2.58% | 7.16 | 7.36 | 187683 | 13615.92 | 6.22% | 0.00 |
| 2025-05-15 | 7.62 | 7.37 | -0.42 | -5.39% | 7.35 | 7.74 | 274971 | 20500.15 | 9.11% | 11.00 |
| 2025-05-14 | 7.28 | 7.79 | 0.47 | 6.42% | 7.22 | 7.99 | 498232 | 37853.45 | 16.51% | 66.00 |
| 2025-05-13 | 7.46 | 7.32 | -0.12 | -1.61% | 7.28 | 7.54 | 185674 | 13677.45 | 6.15% | 1.00 |
| 2025-05-12 | 7.30 | 7.44 | 0.30 | 4.20% | 7.17 | 7.55 | 314601 | 23152.65 | 10.43% | 5.00 |
| 2025-05-09 | 7.47 | 7.14 | -0.26 | -3.51% | 7.14 | 7.54 | 292382 | 21130.50 | 9.69% | 0.00 |
| 2025-05-08 | 7.44 | 7.40 | -0.14 | -1.86% | 7.30 | 7.79 | 461637 | 34620.59 | 15.30% | 3.00 |
| 2025-05-07 | 7.95 | 7.54 | 0.31 | 4.29% | 7.43 | 8.36 | 661307 | 51986.70 | 21.92% | 9.00 |
| 2025-05-06 | 6.64 | 7.23 | 0.73 | 11.23% | 6.60 | 7.66 | 416999 | 29729.10 | 13.82% | 80.00 |
| 2025-04-30 | 6.65 | 6.50 | -0.20 | -2.99% | 6.49 | 6.68 | 180722 | 11915.03 | 5.99% | 0.00 |
| 2025-04-29 | 6.36 | 6.70 | 0.25 | 3.88% | 6.24 | 6.94 | 246824 | 16433.40 | 8.18% | 0.00 |
| 2025-04-28 | 6.66 | 6.45 | -0.32 | -4.73% | 6.43 | 6.72 | 170085 | 11084.61 | 5.64% | 10.00 |
| 2025-04-25 | 6.80 | 6.77 | 0.00 | 0.00% | 6.73 | 6.95 | 156450 | 10676.07 | 5.18% | 0.00 |
| 2025-04-24 | 7.05 | 6.77 | -0.28 | -3.97% | 6.76 | 7.09 | 182433 | 12546.99 | 6.05% | 5.00 |
| 2025-04-23 | 7.14 | 7.05 | -0.02 | -0.28% | 6.98 | 7.22 | 210688 | 14964.46 | 6.98% | 9.00 |
| 2025-04-22 | 7.21 | 7.07 | -0.14 | -1.94% | 7.03 | 7.25 | 234315 | 16631.26 | 7.77% | 4.00 |
| 2025-04-21 | 7.10 | 7.21 | -0.27 | -3.61% | 7.10 | 7.33 | 339493 | 24460.41 | 11.25% | 0.00 |
| 2025-04-18 | 7.25 | 7.48 | 0.21 | 2.89% | 7.07 | 7.73 | 493517 | 36495.89 | 16.36% | 52.00 |
| 2025-04-17 | 7.35 | 7.27 | -0.31 | -4.09% | 7.21 | 7.66 | 441571 | 32519.18 | 14.63% | 31.00 |
| 2025-04-16 | 7.18 | 7.58 | 0.30 | 4.12% | 6.88 | 7.78 | 582191 | 43207.04 | 19.29% | 90.00 |
| 2025-04-15 | 7.63 | 7.28 | -0.04 | -0.55% | 7.18 | 8.00 | 683892 | 52233.66 | 22.67% | 16.00 |
| 2025-04-14 | 6.25 | 7.32 | 1.22 | 20.00% | 6.16 | 7.32 | 361635 | 24476.49 | 11.99% | 43.00 |
| 2025-04-11 | 5.96 | 6.10 | 0.06 | 0.99% | 5.96 | 6.17 | 91119 | 5550.77 | 3.02% | 0.00 |
| 2025-04-10 | 5.98 | 6.04 | 0.17 | 2.90% | 5.98 | 6.20 | 137859 | 8411.68 | 4.57% | 0.00 |
| 2025-04-09 | 5.50 | 5.87 | 0.27 | 4.82% | 5.18 | 5.94 | 189316 | 10640.06 | 6.27% | 30.00 |
| 2025-04-08 | 5.43 | 5.60 | 0.25 | 4.67% | 5.41 | 5.75 | 165619 | 9253.99 | 5.49% | 0.00 |
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。
