| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 6.09 | 5.35 | -1.32 | -19.79% | 5.34 | 6.22 | 185455 | 10455.03 | 6.15% | 0.00 |
| 2025-04-03 | 6.64 | 6.67 | -0.06 | -0.89% | 6.58 | 6.80 | 72925 | 4872.83 | 2.42% | 0.00 |
| 2025-04-02 | 6.68 | 6.73 | 0.04 | 0.60% | 6.64 | 6.81 | 69966 | 4712.68 | 2.32% | 0.00 |
| 2025-04-01 | 6.78 | 6.69 | -0.06 | -0.89% | 6.67 | 6.89 | 96467 | 6533.15 | 3.20% | 20.00 |
| 2025-03-31 | 6.91 | 6.75 | -0.24 | -3.43% | 6.75 | 6.93 | 87205 | 5945.24 | 2.89% | 0.00 |
| 2025-03-28 | 7.12 | 6.99 | -0.13 | -1.83% | 6.93 | 7.24 | 108866 | 7672.90 | 3.61% | 0.00 |
| 2025-03-27 | 6.96 | 7.12 | 0.12 | 1.71% | 6.90 | 7.23 | 117732 | 8333.06 | 3.90% | 0.00 |
| 2025-03-26 | 6.88 | 7.00 | 0.12 | 1.74% | 6.81 | 7.05 | 83995 | 5880.11 | 2.78% | 0.00 |
| 2025-03-25 | 7.01 | 6.88 | -0.17 | -2.41% | 6.86 | 7.05 | 93522 | 6486.13 | 3.10% | 0.00 |
| 2025-03-24 | 7.36 | 7.05 | -0.28 | -3.82% | 6.85 | 7.37 | 167227 | 11827.86 | 5.54% | 0.00 |
| 2025-03-21 | 7.56 | 7.33 | -0.26 | -3.43% | 7.32 | 7.57 | 126603 | 9400.88 | 4.20% | 0.00 |
| 2025-03-20 | 7.67 | 7.59 | -0.06 | -0.78% | 7.57 | 7.71 | 115185 | 8777.52 | 3.82% | 0.00 |
| 2025-03-19 | 7.76 | 7.65 | -0.09 | -1.16% | 7.63 | 7.80 | 140401 | 10790.78 | 4.65% | 1.00 |
| 2025-03-18 | 7.95 | 7.74 | -0.08 | -1.02% | 7.68 | 7.96 | 165979 | 12882.17 | 5.50% | 20.00 |
| 2025-03-17 | 7.79 | 7.82 | -0.13 | -1.64% | 7.79 | 7.95 | 268158 | 21075.88 | 8.89% | 5.00 |
| 2025-03-14 | 7.53 | 7.95 | 0.40 | 5.30% | 7.48 | 8.09 | 465176 | 36578.17 | 15.42% | 40.00 |
| 2025-03-13 | 7.49 | 7.55 | 0.13 | 1.75% | 7.45 | 7.95 | 249345 | 19015.21 | 8.26% | 55.00 |
| 2025-03-12 | 7.34 | 7.42 | 0.10 | 1.37% | 7.31 | 7.58 | 155783 | 11626.83 | 5.16% | 0.00 |
| 2025-03-11 | 7.22 | 7.32 | 0.01 | 0.14% | 7.20 | 7.32 | 88397 | 6409.28 | 2.93% | 10.00 |
| 2025-03-10 | 7.43 | 7.31 | -0.07 | -0.95% | 7.29 | 7.44 | 90134 | 6620.46 | 2.99% | 9.00 |
| 2025-03-07 | 7.64 | 7.38 | -0.33 | -4.28% | 7.33 | 7.70 | 200310 | 15021.78 | 6.64% | 27.00 |
| 2025-03-06 | 7.30 | 7.71 | 0.44 | 6.05% | 7.30 | 7.79 | 306759 | 23393.24 | 10.17% | 9.00 |
| 2025-03-05 | 7.25 | 7.27 | -0.02 | -0.27% | 7.12 | 7.29 | 131877 | 9505.36 | 4.37% | 11.00 |
| 2025-03-04 | 7.25 | 7.29 | -0.01 | -0.14% | 7.21 | 7.33 | 128598 | 9350.53 | 4.26% | 5.00 |
| 2025-03-03 | 7.45 | 7.30 | -0.22 | -2.93% | 7.24 | 7.66 | 201917 | 15030.28 | 6.69% | 0.00 |
| 2025-02-28 | 7.84 | 7.52 | -0.39 | -4.93% | 7.51 | 8.08 | 254976 | 19932.59 | 8.45% | 22.00 |
| 2025-02-27 | 7.84 | 7.91 | -0.09 | -1.13% | 7.71 | 8.14 | 265582 | 20917.94 | 8.80% | 0.00 |
| 2025-02-26 | 7.67 | 8.00 | 0.35 | 4.58% | 7.60 | 8.00 | 334703 | 26098.58 | 11.09% | 52.00 |
| 2025-02-25 | 7.60 | 7.65 | -0.08 | -1.03% | 7.51 | 7.76 | 157885 | 12097.48 | 5.23% | 20.00 |
| 2025-02-24 | 7.83 | 7.73 | -0.14 | -1.78% | 7.63 | 7.87 | 175104 | 13553.61 | 5.80% | 0.00 |
| 2025-02-21 | 7.70 | 7.87 | 0.17 | 2.21% | 7.57 | 7.95 | 254690 | 19855.83 | 8.44% | 0.00 |
| 2025-02-20 | 7.80 | 7.70 | -0.16 | -2.04% | 7.68 | 7.83 | 165901 | 12830.88 | 5.50% | 40.00 |
| 2025-02-19 | 7.76 | 7.86 | 0.10 | 1.29% | 7.72 | 7.99 | 186785 | 14646.60 | 6.19% | 0.00 |
| 2025-02-18 | 8.01 | 7.76 | -0.29 | -3.60% | 7.71 | 8.09 | 219781 | 17337.84 | 7.28% | 15.00 |
| 2025-02-17 | 8.16 | 8.05 | -0.12 | -1.47% | 7.95 | 8.26 | 346434 | 28050.97 | 11.48% | 137.00 |
| 2025-02-14 | 7.72 | 8.17 | 0.30 | 3.81% | 7.72 | 8.18 | 453464 | 36327.04 | 15.03% | 27.00 |
| 2025-02-13 | 7.70 | 7.87 | 0.11 | 1.42% | 7.59 | 8.13 | 400316 | 31502.38 | 13.27% | 0.00 |
| 2025-02-12 | 7.58 | 7.76 | 0.14 | 1.84% | 7.52 | 7.79 | 202147 | 15490.83 | 6.70% | 10.00 |
| 2025-02-11 | 7.69 | 7.62 | -0.03 | -0.39% | 7.48 | 7.98 | 236182 | 18069.24 | 7.83% | 0.00 |
| 2025-02-10 | 7.51 | 7.65 | 0.00 | 0.00% | 7.50 | 7.65 | 188385 | 14291.23 | 6.24% | 4.00 |
| 2025-02-07 | 7.41 | 7.65 | 0.24 | 3.24% | 7.41 | 7.76 | 190990 | 14512.93 | 6.33% | 0.00 |
| 2025-02-06 | 7.30 | 7.41 | 0.17 | 2.35% | 7.18 | 7.44 | 126243 | 9283.92 | 4.18% | 0.00 |
| 2025-02-05 | 7.18 | 7.24 | 0.25 | 3.58% | 7.13 | 7.33 | 122453 | 8875.40 | 4.06% | 0.00 |
| 2025-01-27 | 7.33 | 6.99 | -0.27 | -3.72% | 6.99 | 7.35 | 128866 | 9187.92 | 4.27% | 0.00 |
| 2025-01-24 | 7.30 | 7.26 | -0.06 | -0.82% | 7.24 | 7.48 | 139232 | 10176.15 | 4.61% | 0.00 |
| 2025-01-23 | 7.50 | 7.32 | 0.04 | 0.55% | 7.30 | 7.81 | 201803 | 15244.22 | 6.69% | 50.00 |
| 2025-01-22 | 7.30 | 7.28 | -0.07 | -0.95% | 7.20 | 7.37 | 92367 | 6721.65 | 3.06% | 0.00 |
| 2025-01-21 | 7.61 | 7.35 | -0.14 | -1.87% | 7.25 | 7.62 | 128411 | 9456.75 | 4.26% | 0.00 |
| 2025-01-20 | 7.50 | 7.49 | 0.08 | 1.08% | 7.32 | 7.64 | 130149 | 9773.07 | 4.31% | 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。
