| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.11 | 7.20 | 0.09 | 1.27% | 7.10 | 7.29 | 201101 | 14478.96 | 6.66% | 0.00 |
| 2026-02-02 | 7.09 | 7.11 | 0.25 | 3.64% | 6.99 | 7.31 | 311381 | 22322.09 | 10.32% | 1.00 |
| 2026-01-30 | 6.78 | 6.86 | 0.02 | 0.29% | 6.70 | 6.88 | 96838 | 6577.21 | 3.21% | 0.00 |
| 2026-01-29 | 6.68 | 6.84 | 0.14 | 2.09% | 6.56 | 6.92 | 144722 | 9857.58 | 4.80% | 0.00 |
| 2026-01-28 | 6.79 | 6.70 | -0.14 | -2.05% | 6.68 | 6.86 | 119979 | 8069.21 | 3.98% | 28.00 |
| 2026-01-27 | 7.04 | 6.84 | -0.19 | -2.70% | 6.67 | 7.04 | 183821 | 12523.42 | 6.09% | 0.00 |
| 2026-01-26 | 6.97 | 7.03 | 0.19 | 2.78% | 6.88 | 7.25 | 282694 | 19927.56 | 9.37% | 0.00 |
| 2026-01-23 | 6.76 | 6.84 | 0.08 | 1.18% | 6.73 | 6.84 | 146872 | 9999.58 | 4.87% | 31.00 |
| 2026-01-22 | 6.74 | 6.76 | 0.03 | 0.45% | 6.67 | 6.80 | 160890 | 10844.02 | 5.33% | 0.00 |
| 2026-01-21 | 6.88 | 6.73 | -0.20 | -2.89% | 6.70 | 6.94 | 209596 | 14155.33 | 6.95% | 0.00 |
| 2026-01-20 | 6.77 | 6.93 | 0.14 | 2.06% | 6.70 | 7.20 | 354232 | 24639.23 | 11.74% | 12.00 |
| 2026-01-19 | 7.03 | 6.79 | -0.30 | -4.23% | 6.77 | 7.09 | 448608 | 30853.95 | 14.87% | 34.00 |
| 2026-01-16 | 7.82 | 7.09 | 0.56 | 8.58% | 7.01 | 7.82 | 785394 | 57760.38 | 26.03% | 2.00 |
| 2026-01-08 | 6.25 | 6.53 | 0.34 | 5.49% | 6.25 | 6.60 | 276035 | 17852.39 | 9.15% | 21.00 |
| 2026-01-07 | 6.33 | 6.19 | -0.15 | -2.37% | 6.15 | 6.33 | 138523 | 8612.22 | 4.59% | 0.00 |
| 2026-01-06 | 6.30 | 6.34 | 0.04 | 0.63% | 6.25 | 6.37 | 149301 | 9443.71 | 4.95% | 0.00 |
| 2026-01-05 | 6.27 | 6.30 | 0.05 | 0.80% | 6.24 | 6.35 | 105981 | 6664.14 | 3.51% | 15.00 |
| 2025-12-31 | 6.27 | 6.25 | -0.01 | -0.16% | 6.10 | 6.29 | 110355 | 6830.29 | 3.66% | 0.00 |
| 2025-12-30 | 6.26 | 6.26 | -0.03 | -0.48% | 6.21 | 6.36 | 74322 | 4680.08 | 2.46% | 35.00 |
| 2025-12-29 | 6.26 | 6.29 | 0.04 | 0.64% | 6.23 | 6.41 | 71562 | 4512.63 | 2.37% | 0.00 |
| 2025-12-26 | 6.35 | 6.25 | -0.11 | -1.73% | 6.23 | 6.40 | 94564 | 5967.83 | 3.13% | 0.00 |
| 2025-12-25 | 6.27 | 6.36 | 0.16 | 2.58% | 6.16 | 6.38 | 117774 | 7402.05 | 3.90% | 0.00 |
| 2025-12-24 | 6.06 | 6.20 | 0.13 | 2.14% | 6.06 | 6.23 | 78817 | 4870.79 | 2.61% | 0.00 |
| 2025-12-23 | 6.18 | 6.07 | -0.13 | -2.10% | 6.04 | 6.20 | 75769 | 4611.97 | 2.51% | 0.00 |
| 2025-12-22 | 6.18 | 6.20 | 0.02 | 0.32% | 6.16 | 6.25 | 70629 | 4389.80 | 2.34% | 0.00 |
| 2025-12-19 | 6.13 | 6.18 | 0.01 | 0.16% | 6.01 | 6.22 | 116312 | 7124.20 | 3.85% | 0.00 |
| 2025-12-18 | 6.21 | 6.17 | -0.03 | -0.48% | 6.16 | 6.28 | 70136 | 4367.72 | 2.32% | 0.00 |
| 2025-12-17 | 6.29 | 6.20 | -0.08 | -1.27% | 6.01 | 6.34 | 144313 | 8838.68 | 4.78% | 0.00 |
| 2025-12-16 | 6.42 | 6.28 | -0.23 | -3.53% | 6.27 | 6.50 | 133143 | 8442.07 | 4.41% | 0.00 |
| 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 |
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。
