| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.10 | 5.26 | 0.15 | 2.94% | 5.09 | 5.34 | 65090 | 3418.49 | 1.51% | 0.00 |
| 2025-09-16 | 5.14 | 5.11 | 0.01 | 0.20% | 5.04 | 5.16 | 50281 | 2560.88 | 1.17% | 0.00 |
| 2025-09-15 | 5.10 | 5.10 | -0.02 | -0.39% | 5.01 | 5.14 | 51391 | 2611.44 | 1.19% | 0.00 |
| 2025-09-12 | 5.23 | 5.12 | -0.08 | -1.54% | 5.11 | 5.27 | 58036 | 3001.02 | 1.35% | 0.00 |
| 2025-09-11 | 5.38 | 5.20 | -0.13 | -2.44% | 5.04 | 5.39 | 80813 | 4234.10 | 1.88% | 0.00 |
| 2025-09-10 | 5.49 | 5.33 | -0.11 | -2.02% | 5.28 | 5.52 | 61711 | 3333.02 | 1.43% | 0.00 |
| 2025-09-09 | 5.51 | 5.44 | -0.03 | -0.55% | 5.41 | 5.55 | 51307 | 2809.07 | 1.19% | 0.00 |
| 2025-09-08 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.56 | 55894 | 3060.84 | 1.30% | 0.00 |
| 2025-09-05 | 5.24 | 5.45 | 0.23 | 4.41% | 5.24 | 5.57 | 98008 | 5328.17 | 2.28% | 0.00 |
| 2025-09-04 | 5.12 | 5.22 | 0.07 | 1.36% | 5.12 | 5.25 | 58995 | 3073.50 | 1.37% | 0.00 |
| 2025-09-03 | 5.17 | 5.15 | 0.03 | 0.59% | 5.09 | 5.24 | 54119 | 2787.82 | 1.26% | 0.00 |
| 2025-09-02 | 5.20 | 5.12 | 0.04 | 0.79% | 5.01 | 5.21 | 67140 | 3418.19 | 1.56% | 0.00 |
| 2025-09-01 | 4.80 | 5.08 | 0.26 | 5.39% | 4.78 | 5.28 | 89615 | 4557.61 | 2.08% | 0.00 |
| 2025-08-29 | 4.90 | 4.82 | -0.11 | -2.23% | 4.79 | 4.97 | 61266 | 3002.06 | 1.42% | 0.00 |
| 2025-08-28 | 4.92 | 4.93 | 0.01 | 0.20% | 4.82 | 5.03 | 76867 | 3786.26 | 1.79% | 20.00 |
| 2025-08-27 | 5.20 | 4.92 | -0.29 | -5.57% | 4.84 | 5.21 | 131659 | 6629.71 | 3.06% | 0.00 |
| 2025-08-26 | 5.14 | 5.21 | 0.06 | 1.17% | 5.14 | 5.34 | 53216 | 2773.98 | 1.24% | 0.00 |
| 2025-08-25 | 5.17 | 5.15 | -0.03 | -0.58% | 5.08 | 5.26 | 56938 | 2944.29 | 1.34% | 0.00 |
| 2025-08-22 | 5.25 | 5.18 | -0.09 | -1.71% | 5.15 | 5.25 | 57382 | 2971.14 | 1.35% | 10.00 |
| 2025-08-21 | 5.14 | 5.27 | 0.14 | 2.73% | 5.14 | 5.39 | 86626 | 4557.92 | 2.03% | 0.00 |
| 2025-08-20 | 5.15 | 5.13 | -0.01 | -0.19% | 5.06 | 5.16 | 55823 | 2852.86 | 1.31% | 0.00 |
| 2025-08-19 | 5.26 | 5.14 | -0.14 | -2.65% | 5.00 | 5.29 | 79563 | 4090.63 | 1.87% | 0.00 |
| 2025-08-18 | 5.34 | 5.28 | -0.06 | -1.12% | 5.24 | 5.43 | 90755 | 4816.31 | 2.13% | 0.00 |
| 2025-08-15 | 5.23 | 5.34 | 0.11 | 2.10% | 5.20 | 5.35 | 59204 | 3129.49 | 1.39% | 0.00 |
| 2025-08-14 | 5.25 | 5.23 | -0.02 | -0.38% | 5.17 | 5.35 | 64558 | 3400.42 | 1.52% | 0.00 |
| 2025-08-13 | 5.26 | 5.25 | -0.04 | -0.76% | 5.15 | 5.31 | 67184 | 3508.09 | 1.58% | 0.00 |
| 2025-08-12 | 5.32 | 5.29 | 0.01 | 0.19% | 5.27 | 5.38 | 56069 | 2977.53 | 1.32% | 0.00 |
| 2025-08-11 | 5.61 | 5.28 | -0.35 | -6.22% | 5.21 | 5.61 | 134620 | 7182.37 | 3.16% | 0.00 |
| 2025-08-08 | 5.60 | 5.63 | -0.02 | -0.35% | 5.60 | 5.73 | 59526 | 3362.02 | 1.40% | 0.00 |
| 2025-08-07 | 5.81 | 5.65 | -0.10 | -1.74% | 5.60 | 5.81 | 103112 | 5869.79 | 2.42% | 0.00 |
| 2025-08-06 | 5.46 | 5.75 | 0.27 | 4.93% | 5.45 | 5.75 | 154554 | 8700.58 | 3.63% | 12.00 |
| 2025-08-05 | 5.25 | 5.48 | 0.19 | 3.59% | 5.23 | 5.56 | 124621 | 6737.68 | 2.93% | 0.00 |
| 2025-08-04 | 5.30 | 5.29 | -0.07 | -1.31% | 5.22 | 5.40 | 83504 | 4425.29 | 1.96% | 0.00 |
| 2025-08-01 | 5.38 | 5.36 | 0.05 | 0.94% | 5.31 | 5.60 | 132019 | 7190.13 | 3.10% | 0.00 |
| 2025-07-31 | 5.17 | 5.31 | 0.00 | 0.00% | 5.13 | 5.49 | 93968 | 5000.17 | 2.21% | 0.00 |
| 2025-07-30 | 5.47 | 5.31 | -0.13 | -2.39% | 5.28 | 5.63 | 118012 | 6409.70 | 2.77% | 0.00 |
| 2025-07-29 | 5.15 | 5.44 | 0.10 | 1.87% | 5.07 | 5.52 | 170671 | 9051.92 | 4.01% | 0.00 |
| 2025-07-28 | 4.96 | 5.34 | 0.49 | 10.10% | 4.92 | 5.63 | 257424 | 13774.67 | 6.04% | 0.00 |
| 2025-07-25 | 4.71 | 4.85 | 0.13 | 2.75% | 4.70 | 4.86 | 70573 | 3377.83 | 1.66% | 0.00 |
| 2025-07-24 | 4.66 | 4.72 | 0.04 | 0.85% | 4.61 | 4.82 | 70751 | 3347.91 | 1.66% | 0.00 |
| 2025-07-23 | 4.54 | 4.68 | 0.10 | 2.18% | 4.49 | 4.68 | 84848 | 3902.17 | 1.99% | 0.00 |
| 2025-07-22 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.75 | 85797 | 3947.51 | 2.01% | 0.00 |
| 2025-07-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.44 | 4.53 | 45128 | 2018.12 | 1.06% | 10.00 |
| 2025-07-18 | 4.46 | 4.50 | 0.05 | 1.12% | 4.45 | 4.61 | 63205 | 2864.61 | 1.48% | 0.00 |
| 2025-07-17 | 4.48 | 4.45 | -0.03 | -0.67% | 4.45 | 4.56 | 54334 | 2438.54 | 1.28% | 0.00 |
| 2025-07-16 | 4.50 | 4.48 | -0.02 | -0.44% | 4.41 | 4.59 | 68976 | 3088.25 | 1.62% | 0.00 |
| 2025-07-15 | 4.54 | 4.50 | -0.10 | -2.17% | 4.40 | 4.59 | 84144 | 3781.47 | 1.98% | 13.00 |
| 2025-07-14 | 4.36 | 4.60 | 0.25 | 5.75% | 4.36 | 4.86 | 149698 | 6959.32 | 3.51% | 0.00 |
| 2025-07-11 | 4.28 | 4.35 | 0.08 | 1.87% | 4.26 | 4.38 | 57515 | 2493.90 | 1.35% | 0.00 |
| 2025-07-10 | 4.27 | 4.27 | 0.02 | 0.47% | 4.20 | 4.28 | 37154 | 1577.36 | 0.87% | 0.00 |
| 2025-07-09 | 4.26 | 4.25 | 0.00 | 0.00% | 4.22 | 4.30 | 53048 | 2261.68 | 1.25% | 0.00 |
| 2025-07-08 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.35 | 69986 | 2993.31 | 1.64% | 0.00 |
| 2025-07-07 | 4.41 | 4.28 | -0.15 | -3.39% | 4.23 | 4.42 | 65620 | 2812.32 | 1.54% | 0.00 |
| 2025-07-04 | 4.48 | 4.43 | -0.02 | -0.45% | 4.41 | 4.49 | 47525 | 2114.16 | 1.12% | 0.00 |
| 2025-07-03 | 4.45 | 4.45 | 0.02 | 0.45% | 4.41 | 4.50 | 43864 | 1956.68 | 1.03% | 0.00 |
| 2025-07-02 | 4.48 | 4.43 | -0.05 | -1.12% | 4.39 | 4.54 | 76464 | 3393.18 | 1.79% | 0.00 |
| 2025-07-01 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.59 | 76168 | 3424.93 | 1.79% | 0.00 |
| 2025-06-30 | 4.41 | 4.44 | 0.03 | 0.68% | 4.31 | 4.52 | 84520 | 3714.97 | 1.98% | 52.00 |
| 2025-06-27 | 4.52 | 4.41 | -0.19 | -4.13% | 4.39 | 4.80 | 166785 | 7632.96 | 3.92% | 0.00 |
| 2025-06-26 | 4.07 | 4.60 | 0.54 | 13.30% | 4.06 | 4.87 | 209685 | 9485.22 | 4.92% | 0.00 |
| 2025-06-25 | 4.09 | 4.06 | 0.00 | 0.00% | 4.02 | 4.09 | 53126 | 2152.37 | 1.25% | 0.00 |
| 2025-06-24 | 4.03 | 4.06 | 0.05 | 1.25% | 4.00 | 4.09 | 37153 | 1504.67 | 0.87% | 0.00 |
| 2025-06-23 | 3.97 | 4.01 | 0.04 | 1.01% | 3.96 | 4.01 | 31683 | 1264.70 | 0.74% | 0.00 |
| 2025-06-20 | 4.01 | 3.97 | -0.03 | -0.75% | 3.97 | 4.04 | 37035 | 1478.76 | 0.87% | 0.00 |
| 2025-06-19 | 4.09 | 4.00 | -0.07 | -1.72% | 4.00 | 4.14 | 49070 | 1995.54 | 1.15% | 0.00 |
| 2025-06-18 | 4.12 | 4.07 | -0.05 | -1.21% | 4.06 | 4.18 | 47515 | 1954.14 | 1.12% | 0.00 |
| 2025-06-17 | 4.02 | 4.12 | 0.11 | 2.74% | 3.99 | 4.19 | 82477 | 3386.47 | 1.94% | 0.00 |
| 2025-06-16 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.07 | 53317 | 2135.52 | 1.25% | 20.00 |
| 2025-06-13 | 4.08 | 3.97 | -0.11 | -2.70% | 3.94 | 4.09 | 57485 | 2297.64 | 1.35% | 0.00 |
| 2025-06-12 | 4.07 | 4.08 | -0.01 | -0.24% | 4.03 | 4.20 | 33281 | 1362.43 | 0.78% | 0.00 |
| 2025-06-11 | 4.16 | 4.09 | 0.00 | 0.00% | 4.03 | 4.16 | 47709 | 1952.47 | 1.12% | 0.00 |
| 2025-06-10 | 3.97 | 4.09 | 0.18 | 4.60% | 3.97 | 4.18 | 104524 | 4271.82 | 2.45% | 0.00 |
| 2025-06-09 | 3.71 | 3.91 | -0.07 | -1.76% | 3.71 | 3.95 | 110511 | 4227.10 | 2.59% | 0.00 |
| 2025-06-06 | 4.00 | 3.98 | -0.02 | -0.50% | 3.96 | 4.05 | 49750 | 1986.02 | 1.17% | 0.00 |
| 2025-06-05 | 4.01 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 58337 | 2330.31 | 1.37% | 0.00 |
| 2025-06-04 | 3.96 | 3.99 | 0.05 | 1.27% | 3.96 | 4.07 | 73754 | 2966.51 | 1.73% | 0.00 |
| 2025-06-03 | 4.10 | 3.94 | -0.24 | -5.74% | 3.78 | 4.10 | 139830 | 5535.12 | 3.28% | 0.00 |
| 2025-05-30 | 4.24 | 4.18 | -0.08 | -1.88% | 4.14 | 4.25 | 74924 | 3134.44 | 1.76% | 0.00 |
| 2025-05-29 | 4.14 | 4.26 | 0.12 | 2.90% | 4.10 | 4.30 | 129471 | 5440.43 | 3.04% | 0.00 |
| 2025-05-28 | 3.90 | 4.14 | 0.25 | 6.43% | 3.86 | 4.16 | 113596 | 4589.87 | 2.67% | 0.00 |
*ST天喻(300205)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。
