| 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 | 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 |
| 2025-08-15 | 8.10 | 8.52 | 0.43 | 5.32% | 8.06 | 8.63 | 521130 | 43957.92 | 17.27% | 9.00 |
| 2025-08-14 | 8.36 | 8.09 | -0.27 | -3.23% | 8.08 | 8.46 | 297986 | 24498.24 | 9.88% | 27.00 |
| 2025-08-13 | 8.50 | 8.36 | -0.13 | -1.53% | 8.32 | 8.57 | 338109 | 28524.17 | 11.21% | 0.00 |
| 2025-08-12 | 8.35 | 8.49 | 0.15 | 1.80% | 8.30 | 8.50 | 324928 | 27429.85 | 10.77% | 32.00 |
| 2025-08-11 | 8.12 | 8.34 | 0.23 | 2.84% | 8.12 | 8.35 | 253097 | 20998.31 | 8.39% | 20.00 |
| 2025-08-08 | 8.19 | 8.11 | -0.09 | -1.10% | 8.07 | 8.29 | 166876 | 13593.57 | 5.53% | 0.00 |
| 2025-08-07 | 8.30 | 8.20 | -0.05 | -0.61% | 8.16 | 8.30 | 163337 | 13423.10 | 5.41% | 0.00 |
| 2025-08-06 | 8.15 | 8.25 | 0.08 | 0.98% | 8.10 | 8.25 | 162243 | 13304.85 | 5.38% | 3.00 |
| 2025-08-05 | 8.13 | 8.17 | 0.04 | 0.49% | 8.11 | 8.27 | 134841 | 11002.57 | 4.47% | 0.00 |
| 2025-08-04 | 7.99 | 8.13 | 0.08 | 0.99% | 7.88 | 8.14 | 145482 | 11690.24 | 4.82% | 0.00 |
| 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 |
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。
